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

VENICE „ A Venice woman was arrested after of“cials found 34 malnourished birds ”ying in her house, according to Sarasota County Sheriffs Of“ce reports. Elaine Wells, 64, 600 block of Pineapple Place, Venice, was arrested Friday for abuse to animals. On June 28, Wells asked of“cials to visit her house and check on her dog and several exotic birds, as she was serving time after an arrest for a DUI and driving with a suspended license. She had been incarcerated for two days. According to reports, when of“cials arrived they allegedly found the ”oors soiled with dirt, debris and animal waste. A total of 34 birds „ parrots, macaws and cockatoos „ were ”ying around the house and some were living under deteriorated kitchen cabinets. Of“cers found rotting fruits and vegetables swarming with gnats, ”ies, mosquitoes and cockroaches. Of“cials reviewed the living situation and believed the birds had been denied proper daily care for longer than the two days Wells had not been home. Some had scabs from plucking their own feathers, while some were underweight and two appeared sick. Only remnants of parrot food were found in the bowls, and the little water available to the birds was soiled. While at the house, of“cials were approached by a man who had arrived to take care of the birds. He stated Wells had not asked him to, but when we realized she was in jail, he attempted to help. He said when he arrived there was no food or water and the bowls were stacked in the kitchen. The next day, of“cials met with Cops: Venice woman abused 34 pet birdsBy LAUREN COFFEY STAFF WRITERBIRDS | 4NORTH PORT „ Ava Perry died after her mother and father both fell asleep while she played outside, according to a Florida Department of Children and Families report. Ava Perry was a 20-monthold found dead in a canal on July 17. She lived on the 8500 block of Alam Avenue. According to the DCF report, her mother took care of Ava and her sibling around 6:50 a.m. on July 17. Around 9 a.m. the mother left the children in the fathers care and took a nap. Around 11 a.m., the mother awoke to the sound of children playing outside. She entered the living room and saw the sliding glass door open. She saw one of her children playing in the backyard. The father had fallen asleep on the couch around 10 a.m., the report stated. The rear of the house was unfenced and was next to a canal. The parents were unable to locate Ava and immediately called 911. North Port Police Department of“cials, Air Force 1 from the Sarasota County Sheriffs Of“ce, dogs from Peace River Search and Rescue and neighbors searched for Ava. After 90 minutes, she was found in the canal nearly a mile Report: Baby drowned while parents sleptBy LAUREN COFFEY STAFF WRITERREPORT | 4With toxic algae blooms now erupting all over Florida „ from the St. Johns River to Lake Okeechobee as well as on both coasts „ scientists are pointing a “nger at one likely fuel source: pollution from leaking septic tanks. There are more than 2.6 million septic tanks in Florida, according to the state Department of Health. But less than 1 percent of them „ about 17,000 „ are being inspected to ensure they dont leak. Scientists say that while leaks from septic tanks may not start toxic algae blooms, leaking septic tanks serve as fuel to keep the blooms going „ like pouring gasoline on a “re. In 2010, the Legislature passed a law requiring septic tank owners to get an inspection every “ve years to make sure they werent polluting. But septic tank owners rebelled, and two years later legislators repealed the inspections. The 2012 repeal, signed into law by Gov. Rick Scott, was spearheaded by former Sen. Charlie Dean, R-Inverness. Now, looking at all the algae blooms, hes not sure that was the right move. In my opinion, septic tanks are a major contributor,Ž Dean said in an interview this week. If we repealed the wrong thing, then yes, its our fault.Ž Scott disagrees that repealing the inspection law was a mistake. Its absurd to say that a bill that the Legislature passed with an overwhelming, bipartisan majority to save homeowners money six years ago has somehow caused the algal bloom problem thats been plaguing the Leaky septic tanks fuel algae bloomsBy CRAIG PITTMANTAMPA BAY TIMESFUEL | 4 PHOTO PROVIDEDAva Perry, 20 months, went missing on July 17 and was found in a North Port waterway later in the day. WELLS INSIDEMore sea turtles victims of red tide € See page 2 More and more young people are registering to vote statewide, but not in Charlotte and Sarasota counties. By now its wellknown that voter turnout was notoriously low in 2016 „ only a little over half the registered voters in the United States showed up at the polls that year, according to the Pew Research Center. Millennials, the center reported, had the lowest turnout by far „ just 46 percent voted in the presidential election. This number has many citizens, politicians and organizations alike worried the trend will continue, especially with local and state elections right around the corner. It is very important for young people to be involved „ wherever they are. They are going to be mainstay taxpayers. As parents, they will have an interest in education and the environment, and of course, ending gun violence,Ž said Jane Hunter, leader of Indivisible Englewood, a nonpartisan activist group. Statewide, however, citizens aged 18-29 are rapidly getting more involved in politics in light of recent events like the Marjory Stoneman Douglas shooting. You may have to stand in line, but [voting] is the one thing you have,Ž said Port Charlotte High School student Vance Herbener at a recent town hall forum led by Parkland survivors. Across Florida, 41 percent more registered to vote in the weeks following the Feb. 14 shooting than had since December 2017, according to TargetSmart. But how are areas with disproportionately large senior populations stacking up? Charlotte County „ where those 61 and older represent over half of all voters „ does not parallel the states overall youth turnaround. At the time of the 2016 general election, Charlotte had 14,153 registered voters between 18 and 30, according to data provided by the Supervisor of Elections Office. As of April 2018, the number had dropped to 13,971, a loss of nearly 200. Though the number can be partially blamed on people aging into the 31to 35-year-old demographic, growth in the youngest age group still remains relatively stagnant. In fact, people between 18 and 29 only represent 10.64 percent of the voting population, according to the Charlotte Elections Office. In 2016, the percentage was 11.03. The Charlotte County Democrats could not comment on whether or not this fluctuation is abnormal. Sarasota Countys millennial minority is also struggling with low representation, despite a small uptick Everywhere but here?By KAYLA GLEASONSTAFF WRITER ONLINEFor more information on voter registration, visit www. charlottevotes. com or www. sarasotavotes.com. Charlotte and Sarasota lack young voters SUN PHOTO BY JERRY BEARDPort Charlotte High Senior Shannah Salovitz is seen at a local voter registration event. VOTERS | 4 Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 205AMERICAS BEST COMMUNITY DAILY 60 percent chance of rainHigh 88 Low 79$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...We need the young to vote! 705252000258Daily Edition $1.50 Tuesday, July 24, 2018 MANAFORT TRIAL POSTPONED, WITNESSES IMMUNITY APPROVEDIn addition to pushing Paul Manaforts tax and bank fraud trial back to next week, U.S. District Judge T.S. Ellis III on Monday approved and unsealed requests from prosecutors to oer immunity to ve witnesses in exchange for their testimony. See the News Wire INSIDETHE SUN: Crosswords ..............8 Obituaries ...............5 Police Beat ..............8 Viewpoint ............6-7OUR TOWN: Calendar ..................7 Business News .....1-4 Local Sports ........... 8 State ........................5 NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ......................4 Weather ...................2World .....................2SPORTS: Lotto .......................2CALL US AT941-206-1000CHARLOTTE SUN

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Tuesday, July 24, 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 ENGLEWOOD „ Steady west winds, 20 mph or stronger, blew breakers onto Englewood Beach Monday afternoon. Unlike Friday and last week, water ceased to be a wine red „ a telltale sign millions of toxic red tide algae cells stained the Gulf waters. The water was a foamy green. But that doesnt mean red tide disappeared from Manasota Key. We have very dedicated volunteers,Ž Zoe Bass said Monday morning in an email to the Sun Bass and Wilma Katz are the state primary permit holders overseeing the Coastal Wildlife Clubs volunteer sea turtle patrols on Manasota Key. The red tide is VERY BAD,Ž Bass wrote, capitalizing the words very bad.Ž The red tide algae „ Karenia brevis „ occurs naturally in the Gulf of Mexico. Natural background levels of red tide are 1,000 cells or fewer per liter of water. When concentrations exceed 100,000 cells per liter, the algae can result in “sh kills and respiratory irritations in humans. Mark Timchula, better known as the Beach Guy for his umbrellas and chair rentals at Englewood Beach, posted a notice at the public beach that hes closed due to the red tide. He posts daily updates of beach conditions on his Facebook The lingering red tide, however, is having a deadlier impact on sea turtles, dolphins and other marine mammals. We also had six or seven more dead sea turtles and another very lethargic loggerhead,Ž Bass said Monday. On Manasota Key alone, two dozen or more stranded dead or ailing turtles have been reported. Other area barrier islands report stranded sea turtles washing up onto beaches. Mote Marine Laboratory transported Monday its 108 and 109 stranded sea turtle recovered this year. Since Sunday, July 15, weve recovered 25 turtles,Ž Mote spokesperson Stacy Alexander said. Two loggerheads were found alive and are being treated at the lab on Longboat Key. The remaining 23 turtles are dead.More sea turtles victims of red tideBy STEVE REILLYSTAFF WRITER RED TIDE REPORTS€ For the latest red tide status, call 866-300-9399 or visit myfwc.com/research/ redtide. € Marine Laboratory assists the state with tracking red tide at visitbeaches.org. Also, likeŽ FLHABS.Mote on Facebook for updated information. The Florida Fish and Wildlife Conservation Commission encourages the public to report red tide conditions or any fish kills to its hotline at 800-6360511. The public can call 866-300-9399 to hear recorded reports of red tide throughout the state. More information about red tide can be found at myfwc.com/research/redtide or on Facebook at www.facebook. com/FLHABS. PROVIDED BY COASTAL WILDLIFE CLUBThis 3-foot tarpon appears to have had its tail bit o by a shark or other predator, but sea turtles and marine mammals have been succumbing to the toxic red tide in local Gulf waters. PROVIDED BY MARK TIMCHULABetter known as the Beach Guy, Mark Timchula decided not to ght Mother Nature and closed his beach umbrella and other rentals until the toxic red tide algae no longer plagues Englewood Beach and Manasota Key.Five individuals were arrested Friday following a search warrant at a residence on the 18500 block of Satsuma Avenue in Port Charlotte. The Charlotte County Sheriffs Of“ce received several complaints and tips from neighbors regarding nuisance behavior and suspected drug activity, which led to the investigation by detectives, a press release stated. During a search of the residence, detectives found methamphetamine, morphine, suboxone, buprenorphine and marijuana, along with various items used for the packaging of drugs for sale. Used needles were also strewn about the residence „ some uncapped, according to the release. All suspects were read their Miranda Rights and given the opportunity to cooperate and provide information that would help with the investigation, but none wished to cooperate with law enforcement, the press release stated. The suspects arrested during the search are listed with their related charges below: € Patrick Howanitz, 50. Charges: possession of not more than 20 grams of marijuana, possession of drug paraphernalia, and maintaining a nuisance dwelling. Bond: none. € David Allison, 34. Charges: four counts of possession of a controlled substance, possession of more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: $27,000. € Rachelle Hayes, 28. Charges: two counts of possession of a controlled substance, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: $14,000. € Brenna Morris, 25. Charge: possession of drug paraphernalia. Bond: $2,000. € Shawn Smith, 36. Charge: possession of drug paraphernalia. Bond: $2,000.Email: aeasker@sun-herald.com Five arrested on drug charges during search warrantBy ANNE EASKERSTAFF WRITER HOWANITZ ALLISON HAYES MORRIS SMITH As the summer heat continues to rise, gas prices are trickling down. Monday marked the 10th consecutive day that the national average has declined. Among Florida metropolitan average prices, the Punta Gorda metropolitan statistical area „ essentially all of Charlotte County „ has the lowest price per gallon, with a current average of $2.65 for regular fuel, as of Monday afternoon. Sarasota County matched the state average of $2.74 per gallon, and the national average sat at $2.84 per gallon. According to a AAA release, the national average has dropped four cents in the past week „ five cents in Florida „ but still sits at 56 cents more per gallon than this time last year. Punta Gorda gas prices were registered at $2.15 per gallon on average a year ago, but even with the slight increase this year, prices are substantially lower than 10 years ago. On July 7, 2008 the Punta Gorda average was $4.06 per gallon, the highest on record for the area. Diesel prices in Punta Gorda are also the lowest in the state at $2.94 per gallon on average, the only city in the state to average under $3 per gallon. Southwest Florida, and specifically Charlotte County, as a whole has some of the lowest gas prices in the state, with many stations offering gas at prices between $2.56 and $2.70 per gallon on average. Websites and apps such as GasBuddy and the AAA mobile app are resources available when trying to determine gas prices in the area, and can even help calculate the cost of gas on an upcoming road trip. Oil prices averaged $3-$5 less than the previous three weeks, allowing gas prices to lose value,Ž said AAA spokesman Mark Jenkins. Although prices are lower, there is still volatility at the pump as gasoline demand remains high during the summer driving season and global supply concerns persist.Ž AAA keeps track of gas averages daily through credit card swipes and direct feeds. Punta Gorda gas prices are lowest in FloridaBy JUSTIN RAFFONESUN INTERN COMMUNITY NEWS BRIEFSHurricane seminarCommunity Presbyterian Church, 405 S. McCall Road, Englewood, will host a 2018 Hurricane Preparedness Seminar at 1:30 p.m. Wednesday, July 25 in the churchs Kastner Hall. Ed McCrane, Sarasota County Emergency Chief, will be the guest speaker. Refreshments will be served. The event is free and the public is invited. Call the church at 941-474-9579 for more information.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. Feel the Beat!The Elsie Quirk Library, 100 W. Dearborn St., Englewood, presents Feel the Beat!Ž interactive drum circle with Scott Blum from 1:30-2:30 p.m. Wednesday, July 25. An energetic and entertaining experience, this is a hands-on exploration of sound, rhythms, drums and percussion instruments. This is an Artists in the Library program for children ages 5-11. Registration is required at scgov.net/library. adno=50522968 adno=720758

PAGE 3

The Sun /Tuesday, July 24, 2018 www.yoursun.com E/N/C Page 3 Port Charlotte Honda Hondaadno=50520498

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Tuesday, July 24, 2018 FROM PAGE ONEin registered voters. Prior to Parkland, the number of 18to 20-year-olds registered was 6,675. As of July 20, the number has increased by exactly 100, according to the Sarasota Supervisor of Elections. Currently, those aged 18 to 29 represent 10.91 percent of their voting population. Still, many nonprofit groups are reporting a high influx of students registering at events such as March for Our Lives and the recent MSDHS-led Road to Change tour, which had stops in both Charlotte and Sarasota. I have been at several actions with young people calling for action on gun violence, and there are always voter registration tables at those events. I doubt that any unregistered young person got away without registering,Ž Hunter said. So why is this not reflected in election data? Joan Roscoe, the Sarasota County Democratic Party Voter Registration Coordinator, offers a possible explanation. Hundreds and hundreds of young people have registered to vote „ even those between the ages of 16 and 18 who pre-registered,Ž she said. Pre-registration is an option for underage students to enroll prior to coming of age, kind of like pre-ordering an album or book. All the necessary information is taken down and the student is automatically signed up when they hit 18. These numbers would not appear in a census of registered voters. This answer also seems to be corroborated by local youngsters. Im not old enough yet, but I did pre-register,Ž Charlotte High student Dawn Jones said at a student-led walkout earlier this year. Many of those who spoke at such events also were not old enough to vote, including Lianna Hubbard and Sabrina Salovitz, two students who have been imperative to the local movements. Though Salovitz turns 18 in just a few months, she will be unable to vote in the upcoming local and state elections. This doesnt mean pre-registering is a negative thing, though. The level of youth engagement is critical,Ž said Patrick Hurley, chairman of the Charlotte County Democrats. Were trying to identify areas where we can register young voters and keep them involved, motivated. It is something well continue focusing on.Ž Charlotte County Public Schools even holds special voter registration events throughout the year to encourage young constituents. Our high school U.S. Government teachers work with the Supervisor of Elections Office to register voters that are 18 years old, as well as pre-register voters that are 17 years old. There typically is a voter registration drive first semester and second semester,Ž said CCPS spokesperson Michael Riley. CCPS has also partnered with the elections office on a variety of programs for elementary to high school students, including The Great American Comeback,Ž History of Democracy,Ž and the Sunshine State Young Readers Award. Sarasota boasts a similar relationship. We do voter drives where we visit every high school at least once to offer information and voter registration, or pre-registration for 16and 17-year-olds,Ž said Ron Turner, Sarasotas Supervisor of Elections. Email: kgleason@sun-herald.comVOTERSFROM PAGE 1 SUN FILE PHOTOVolunteers Ranee Phillips, Connie Payne and Elaine Lowry register voters in Gilchrist Park in March. from the house. An autopsy conducted on July 18 showed her death was consistent with drowning. Avas loss is every parents nightmare and we are heartbroken by this news,Ž DaMonica Smith, press secretary for the Florida DCF, said in a statement. The department has opened a child death investigation and will continue to support Avas family while they cope.Ž A GoFundMe to help the family with funeral expenses had raised $8,030 as of Monday, exceeding its goal of $8,000 in “ve days with 187 donors. The report stated both parents had marijuana in their system, but they did not appear to exhibit behaviors of being under the in”uence. This is the “rst time the family has been investigated by DCF. The North Port Police Department is conducting its own investigation and has made no arrests. Email: lcoey@sun-herald.comREPORTFROM PAGE 1 SUN PHOTO BY ALEXANDRA HERRERA A memorial along South Biscayne last Wednesday was started in memory of 20-month-old Ava Perry, who died after falling in the canal. state for decades,Ž Scott spokesperson McKinley Lewis said. Instead, Lewis said, the governor blames the U.S. Army Corps of Engineers because that federal agency has been releasing water from Lake Okeechobee into our communities for weeks.Ž Scott has repeatedly urged the Corps to both repair and raise the dike around the lake, so the agency wont have to release so much of its algae-covered water to both coasts of the state during the rainy season. Blue-green algae now covers 90 percent of Lake Okeechobee. As the Corps released excess water from the lake over the past month to avoid a breach in its aging dike, the algae has spread through the canals connecting the lake to the St. Lucie River on the east coast and the Caloosahatchee River near Fort Myers on the west coast. But Floridas algae bloom headache is more widespread than just Lake Okeechobee and its connecting waterways. A long-running red tide algae bloom on the states west coast has been killing sea turtles, Goliath grouper and manatees in the Boca Grande area. Earlier this month, a North Florida group that monitors the health of the St. Johns River, the St. Johns Riverkeeper, spotted more blue-green algae in the states longest river, just south of Jacksonville and also in Brevard County. Septic tanks de“nitely play a role in the St. Johns algae equation,Ž said Lisa Rinnaman, whose title is St. Johns Riverkeeper, noting that the dumping on farms of sewage sludge, known as biosolids,Ž also is a big factor, as is fertilizer in runoff. The blue-green algae bloom that started in Lake Okeechobee earlier this summer is a repeat of one that caused an environmental and economic disaster on the states east coast two years ago. Afterward, a year-long study by scientist Brian Lapointe of the Harbor Branch Oceanographic Institute found that, while they may not start such blooms, leaking septic tanks feed them more nutrients to keep the bloom going and growing. The primary sources of nutrient pollution that feed the algae blooms „ in Lake Okeechobee and everywhere else „ are fertilizer in the stormwater runoff from agricultural operations and suburban lawns and human waste from leaky septic tanks, Lapointe said this week. All across the state, wherever you “nd the algae blooms you “nd a lot of old (tanks) that were installed back in the 60s,Ž he said. Experts say septic tanks more than 30 years old are more likely to malfunction and leak. About half the septic tanks in Florida are 30 or more years old. But trying to get state of“cials to do something about the persistent pollution problem has proven nearly impossible, Lapointe said, because its a political hot potato.Ž One reason why: People who have septic tanks “nd it hard to believe they could be polluting because they cant see whats happening underground, he said. Legislators found out how volatile the issue could be when they passed the inspection law in 2010. They took that step at the recommendation of a group of experts on the states springs, originally assembled by former Gov. Jeb Bush. Many of the states springs had begun suffering from algae blooms fueled by nutrient pollution. To offset concerns about the cost, the 2010 law provided a grant program that would help low-income residents cover the inspections and any repairs that were needed. But septic tank owners still objected to the cost of inspections, which ranged from $150 to $500 depending on the location, not to mention the cost of potentially replacing a tank that was leaking. Home builders and business groups chimed in to oppose the measure, calling it a one-size-“ts-all approach to a problem that varied from county to county. Tea Party groups took up the cause as well, claiming the inspection requirement constituted illegal discrimination against septic tank owners. So the Legislature delayed implementing the law, and then, led by Dean, lawmakers repealed it before it ever had a chance to get started. It has not come back up since. And even as algae blooms become a stinky, poisonous feature every summer, Lapointe said, were still permitting them.Ž Census “gures show about 900 people a day move to Florida, Lapointe said, and 40 percent of them are going on septic tanks.Ž Times senior news researcher John Martin contributed to this report. Contact Craig Pittman at craig@ tampabay.com. Follow @craigtimes.FUELFROM PAGE 1 Wells. She said she was in the process of cleaning her birds cages when she went to the store to get pizza, which is when she was arrested. She allegedly said in the last year she has not gone to the veterinarian and is aware of her birds selfharm, adding she has not done anything to stop it. According to reports, she admitted she had not done daily cleanings and had af”ictions which have prevented her from providing care for her animals for long periods of time. On July 13, of“cials met with Dr. Michael Bonda of River Landing Veterinarian, who is an avian specialist. Bonda looked at the birds and photos of the house and determined Wells failed to provide adequate care regarding nutrition, medical services and a clean and safe environment. He added it would be impossibleŽ for one person to provide the level of care needed for the various types of ailments the birds had. Authorities removed the animals from Wells home to give them proper care. Because of“cials found at least two birds were malnourished, Wells was charged with one count of con“nement of animals without suf“cient quality of food. She was also charged with cruelty to animals and cruelty to animals by prohibiting appropriate care. Her bond is $1,120. Email: lcoey@sun-herald.com BIRDSFROM PAGE 1 PHOTOS PROVIDED Sarasota County Sheris Oce ocials found 34 exotic birds in dirty conditions at a Venice womans house on Friday. The oors were covered in dirt and animal debris. Over 30 exotic birds were found malnourished in a Venice womans house on Friday. They have been taken from the woman.

PAGE 5

The Sun /Tuesday, July 24, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE Gisele Jeanne ChalouxGisele Jeanne Chaloux, 91, of North Port, passed away Friday, July 20, 2018, at Tidewell Hospice in Port Charlotte. Born on Feb. 24, 1927, in Martinville, Quebec, Canada, to the late Omer and Anne Marie (Theberge) Bouthillier, she had been a Florida resident since 1996 coming from Waterbury, Connecticut. A member of the Catholic faith, she possessed a great sense of humor clear up until her last few days. She loved gardening and the beautiful Florida weather. She was a loving wife, mother and homemaker for her family. Survivors include her loving children, Carole Torello of Woodbury, Connecticut, Donna Guerrera of Oakville, Connecticut, Joanne Chaloux of North Port, Florida, Ronald of Springfield, Missouri, John of Columbia, Connecticut, and Bruce of North Port, Florida; three brothers; two sisters; six grandchildren, and three great-grandchildren. She was preceded in death by her husband, Wilfred; daughter, Mary; and five brothers. Family will receive friends on Wednesday, July 25, 2018, from 11:30 a.m. until service time at 1 p.m. at Englewood Community Funeral Home, 3070 South McCall Road. Entombment will follow in Gulf Pines Memorial Park Cemetery. Memorial contributions may be made to Tidewell Hospice, Inc. 5955 Rand Blvd., Sarasota, Florida in memory of Gisele Chaloux. You may share a memory with the family at www.englewoodfh. com.Beverly CollingwoodBeverly Collingwood, 86, passed away peacefully on July 14, 2018 surrounded by her loving children. Bev was born on October 4, 1931 in Massachusetts and moved to Florida in 1976, residing in Sarasota, and for the past 5 years in Port Charlotte. Bev was an astute businesswoman who successfully managed construction, real estate and pool construction businesses. She loved raising orchids, cooking, dancing and traveling the world. For many years she belonged to the Bird Key Yacht Club. Her greatest passion in life was sailing. The happiest years of her life were the time she and Gil spent traveling all over the Caribbean in their vessel Moondancer. Beverly had a talent for writing and sent amazing travelogues to friends and family describing her adventures. Bev was adventurous, funny, classy, assertive and larger than life in so many ways. At the age of 80 she was still rollerblading and enjoying every minute of it. She leaves a void in the lives of her family that can never be filled. They take solace in the belief she is now at peace and happy sailing with Gil on the other side of the horizon. Beverly is survived by her 3 children: Melinda Downes of Nokomis, Bonnie Volney (husband Peter Bertinelli) of Port Charlotte, and Gordon Parry of Boston. She had six wonderful grandchildren: Kelly Downes Comer, Kate Downes Richardson, Casey Downes Ware, Shane Volney, Myka Volney Meier and Bron Volney, as well as eight great-grandchildren. She loved her family with all her heart. She was preceded in death by the love of her life, C. Gilbert Collingwood. In keeping with Bevs wishes a private family service and burial at sea will take place at a later date. Donations in her name may be made to the Alzheimers Association, at 800272-3900. Memories of Bev and messages to the family can be posted at www. NationalCremation. com.Edward J. ORourke IIIEdward J. ORourke III of Punta Gorda, Florida, passed away on July 21, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory, www. charlottememorial.com.ENGLEWOOD Lois Irene AndersonLois Irene Anderson, 88, of Englewood, Florida, died Thursday, July 19, 2018. Arrangements by Englewood Community Funeral Home Inc. with Private Crematory.Ida Lena McIntyreIda Lena McIntyre, 86, passed away Friday, July 20, 2018, in Port Charlotte, Florida. She was born in Windsor, Ontario, Canada on Dec. 31, 1931, to Charles and Cecile Herbert, who preceded her in death along with her brothers Leo and James Herbert. She worked as a teachers aide at the Taylor Michigan Light and Life Christian School, and was a Florida Certified Nursing Assistant. She was as member of the Englewood Elks, Masonic Order of the Eastern Star, and served as Royal Matron of the Masonic Order of the Amaranths. She had an outgoing personality, loved children, and was a caring mother and grandmother. Ida is survived by her husband of 65 years, Edward S. McIntyre of Englewood; and children, Charles E. McIntyre (Linda) of Englewood, Cecilia M. McIntyre and Brian A. McIntyre of Port Charlotte, Colleen A. (Larry) Strader of Taylor, Michigan, Calvin J. McIntyre of Peoria, Arizona, and Carl J. McIntyre (Do Bui Trung) of Venice. She is also survived by brother Norman Herbert of Sarnia, Ontario; grandchildren, Brian McIntyre Jr., Patrick McIntyre, Jacqueline McIntyre, Victoria McIntyre, Thomas Baize; and six great-grandchildren. There will be a visitation on Thursday, July 26, 2018, from 2-4 p.m., and service on Friday, July 27, 2018, from 11 a.m.-noon at Lemon Bay Funeral Home, 2 Buchans Landing, Englewood, Florida. 34223. Burial will be at Gulf Pines Memorial Park mausoleum. In lieu of flowers, the family suggests memorials be made to Shriners Hospitals for Children (www.shriner shospitalsforchildren. org/shc/donate). OBITUARIES James George Wunder Jr.James (Jim) George Wunder Jr., of Port Charlotte, FL, passed away on July 21, 2018. Jim was born in Greenock, PA on June 29, 1922. He attended a one room school house through the 8th grade in Greenock and then graduated from McKeesport High School in 1940. He was a WWII vet, serving in the European Theater as a Sergeant Technician with the Timberwolves, the 104th Infantry Division. After the war he attended Duquesne University. Jim married Helen ODonnell on May 13, 1943, and were 2 months shy of their 74th wedding anniversary when Helen passed away on March 9, 2017. Jim worked in the Pittsburgh District Power and Fuel department of U.S. Steel for 40 years, before retiring from that position to move to Cape Coral, FL in 1976. He then joined Raemel Homes in Cape Coral which was owned by his brother Chuck Wunder. While in PA he coached little league baseball for many years, during which time he coached both of his sons. Jim served as an of“cer for the Knights of Columbus and the Turners Club and was an active member of the VFW and the American Legion. He enjoyed a good game of pinochle and socializing with family and friends, and was a diehard Pittsburgh Steeler and Pirate fan. Upon moving to Cape Coral Jim became actively involved in the community. He volunteered as an usher at St. Andrews Catholic Church for many years., As a member of the Cape Coral VFW he led the shuf”eboard league and he was, also, a member of the American Legion Club before he and Helen moved to Port Charlotte to be nearer their children. Jim is survived by his three children and their spouses: Patti (Wunder) and Bryce Williams of Port Charlotte, Jim and Carol Wunder of Orlando and Jay and Velvet Wunder of Port Charlotte. Five grandchildren and their spouses: Justin Williams, Robyn (Williams) and Scott Birkeland, Emily (Wunder) and Jose Marti, Bethany (Wunder) and Bradley Enlow and Stephanie (Wunder) and Nicholas Stamas. Six great grandchildren, one great-great grandchild and nieces & nephews. Jim will be missed dearly by family and friends. Jim is preceded in death by his wife Helen, and each of his siblings: Jean Wunder Nagy, Chuck and Bob Wunder. In lieu of ”owers memorial donations may be given to the Douglas T Jacobson Residents FundŽ and mailed to Douglas T Jacobson Veterans Nursing Home at 21281 Grayton Terrace, Port Charlotte, FL 33954. The children of James G Wunder Jr. extend a deeply, heartfelt thanks to the staff and caregivers at Douglas T Jacobson Veterans Nursing Home for the excellent care and attention they gave to our father over the last two years. A visitation will be held on Wednesday, July 25 from 5pm to 7pm at Kays-Ponger & Uselton Funeral Home, 2405 Harbor Blvd Port Charlotte, FL 33952. A Mass of Christian Burial will be held at San Antonio Catholic Church, 24445 Rampart Blvd, Port Charlotte, FL 33980 on Thursday, July 26 at 11am with a committal service to follow with Monsignor James Donnelly of“ciating and full military honors performed by the VFW at Coral Ridge Memorial Park, 1630 SW Pine Island Rd, Cape Coral, FL 33991 where he will be laid to rest next to the love of his life, Helen. Condolences can be made to the family at www. kays-ponger.com. 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. Charlotte County commissioners criticized an of“ce space needs study for failing to be futuristic. Asked Commissioner Christopher Constance, where are the standing workstations? Why assume most people will need their own workstation or even a parking space? Two consulting architects and staff from the countys facility management department presented the status of a master building study last week. The study is two years in the making and nearly complete. It projects out 20 years. The plan projected future hiring, and summarized current building projects. For future construction, the study identi“ed one building on the Murdock campus „ the one nearest U.S. 41 „ as a candidate for future replacement as well as an annex building in Punta Gorda. In most areas of the county, the study identi“ed ongoing projects or recently completed projects that will address future needs. The study focused on different ways of using of“ce space within current buildings, assuming an increasing number of employees. Consultants met with county department heads to determine what they projected their future needs would be. How do you determine between a want and a need?Ž Constance asked. Consulting architect Dwayne Brinkley said the experts compared the requests with known standards, and asked department heads to re-evaluate if their numbers were too high or too low. Commissioner Stephen R. Deutsch questioned the population growth assumptions. Please double check your population “gures,Ž he said. Most people I talk to think youre way off.Ž The report used federal statistics to predict a population growth of 5 percent in “ve years to 184,000 people. Charlotte County has probably reached the “ve-year growth level today, Deutsch said. County partner Western Michigan University has conducted a newer population study for the county. The study results have not been publicly released. Constance accused the study of using the same old tired standardsŽ of space per employee and jobs per capita of population. I want to see the future, please,Ž Constance said. That future may hold workspaces where employees read computer data right on their headsets or glasses, Constance said. Its not going to be too far off ƒ where most people are going to be linked in wherever they stand,Ž he said. Constance also speculated that employees will work staggered work weeks and use car sharing more, thus reducing the need for both of“ce space and parking. Brinkley responded that the of“ce space recommendations in the study allow for maximum ”exibility. Also, he said, the suggested workstation layouts for the county are smaller than usual. He pointed out that the projections should be revised every “ve years. Its a 20-year plan, but that doesnt mean you put it away for 20 years,Ž he said.Email: ecalvert@sun-herald.comCharlotte officials: Building study stuck in the pastBy BETSY CALVERT STAFF WRITER Cant find it anywhere?Dont give up … check the Classifieds! adno=54538834 Another Reason to Choose Our Crematory... It is unwise to pay too much, but it  s worse to pay too little. When you pay too much, you lose a little money that  s all. When you pay too little, sometimes you lose everything, because the thing you bought was incapable of doing the job it was bought to do. The common law of business balance prohibits paying a little and getting a lot it cant be done. If you deal with the lowest bidder, it is well to add something for the risk you run, and, if you do that, you will have enough to pay for something better. Ž John Ruskin Author-Economist941-475-98003070 S. McCall Rd € Englewoodwww.englewoodfh.com adno=50538538PLAN AHEADITS ALWAYS BEST TO BE PREPAREDWe can help you plan and relieve your family of having to make tough decisions during a period of great stress & grief... Call us for answers to your questions.ROYAL PALM MEMORIAL GARDENS27200 Jones Loop Road Punta Gorda, Florida 33982Call 941-639-2381www.royalpalmmemorial.com

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Tuesday, July 24, 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 IEWPOINTRed tide must be ended Hancik, Smith worthy of Authority Deep, deep bow to Russias Putin Were no longer teaching morals Welfare programs are out of control Russian money in U.S. politicsEditor: The harsh reality of the toxic red tide here in Englewood and surrounding areas is here to stay unless we all wake up and address the pollutants in our waterways and the Gulf. In the past, we have experienced episodes of red tide, but it only lasted a few days or a week. This outbreak has lasted almost a year and it doesnt appear to be going away. If anything, it is getting worse. We need to end it once and for all. It doesnt help that its always downplayed because we dont want to discourage visitors. Keeping the truth from our visitors and the public isnt the answer because when they experience the air quality, burning eyes, coughing, dead “sh and see the condition of the water, Im sure theyll “gure it out and be insulted that they were misled. The risk of health problems because of exposure has me wondering why our beaches do not have signage to protect the unsuspecting. The powers to be are in the process of trying to make Englewood a destination. I think they might want to go back to the drawing board because with the condition of our waterways, Gulf and our beaches, we dont have a lot to offer unless we admit to this problem and start the process to “x it. Instead of spending money on advertising/promotion, we should be spending all available monies to eliminate this devastation from our area.Sandy Nicholson EnglewoodEditor: Watching the growing debate among the candidates for the Airport Authority, I must state the following: Think about the passion one has for their job. We all know that the most successful people are the ones with a deep passion for what they do. Now lets look at two of the candidates for the Airport Authority, Stan Smith and Rob Hancik. These two gentlemen most certainly have a passion for the aviation industry. Mr. Smith has an aeronautical degree as well as lifetime of ”ying experience. Likewise, Mr. Hancik has an aviation degree, has worked as an Editor: Do Republicans want a dictator or a president? As I was watching Andrea Mitchell interview National Intelligence Director Dan Coats, she informed him that Trump had invited Putin to Washington for a second summit. Dan Coats is supposed to know everything when it comes to intelligence. Not only did he not know about the second summit, he has yet to learn what transpired between Trump and Putin at the “rst summit in Helsinki. After Trumps performance in Helsinki in putting Russia “rst, I was amazed that a poll showed an approval rating of 68 percent among Republicans for his performance. Think back for a minute, Republicans, at your hysterical response to President Obamas perceived bowing to foreign dignitaries. President Trump did more than bow, he grabbed his ankles for Putin.Sunny Ingersoll Port CharlotteEditor: We havent spent much time teaching morals or ethics since the 19th century, and it shows in America today. We dont provide our boys (or girls) with sound moral or ethical reasons to control their hormonal urgings, we provide free condoms instead and surrender the moral high ground as only cowards do. Our media pro“ts from their maxim sex sellsŽ as we look the other way. Children are being corrupted by it because we are unwilling to “ght back, demand work hours that Editor: About $20 trillion has been spent since mid-1960s on various housing, medical and social service programs to reduce poverty. Yet poverty today remains nearly as high. More money, programs, handouts all reinforces more government dependency. With annual costs approaching $1 trillion isnt it time for reform? In 2006 unemployment was 4.4 percent with $26.7 million on food stamps. Today, unemployment is 4 percent with $42 million enrolled in that program. Shouldnt promoting self-support among recipients be encouraged? There are 342 economic development programs: 130 programs serving the disabled; 130 programs serving the at-risk youth; 90 early childhood development programs; 50 homeless assistance programs; and 40 separate employment/ training programs and several more buried in the bureaucracy. Each has its own rules, advocates and constituencies but are mismanaged and overlapping. Community block grant, an economic development initiative, addresses affordable housing, services and jobs for the poor but has focused on millennium pipe dreams like Editor: If any lingering doubt remains regarding the imperative to get money out of politics, go to the U.S. Justice Department website and read the documents on Maria Butina, the recently indicted and incarcerated Russian operative. It details how Russian money was laundered through the NRA and subsequently used to peddle in”uence with U.S. politicians. How could this happen here? The 2008 SCOTUS decision handed down in the Citizens United v. FEC was a steroid shot in the arm of political corruption. SCOTUS sided 5-4, not with the agency created to protect free and fair elections but with a lobbying group. It led to unlimited campaign donations from anonymous donors through SuperPACs. This is the result. The sworn af“davit of FBI Special Agent Kevin Helson explains how Butina became an NRA darling, poured Russian money into the NRA coffers and guidedŽ the NRA to use that money to help Republican candidates get elected. Why? Butina emailed, U.S. Person 1,Ž in March 2015, saying Republicans were likely to obtain control of the U.S. government in 2016 and noted Republicans were traditionally associated with policies against Russia. However now, with the right to negotiate seems best to build konstruktivnyh (sic) relations.Ž And that through the NRA, the largest sponsor of elections to the U.S. CongressŽ, Russian favor within the Republican Party can be achieved. Does this explain Republicans soft-peddling Russian election hacking? If elected of“cials wont get money out of politics we should vote them out. Again and again, until they get it.Julie M. Moriarty Punta GordaEveryone is invited to celebrationOUR POSITION: Establishing the Cultural Heritage Center is an effort worthy of support from all of us.When Jaha Cummings says he wants us to celebrate us, he means everyone. That means white and black, Asian and Hispanic, Christian, Jew and Muslim. Were all invited to the party. Cummings, the Punta Gorda city councilman, is spearheading an effort see that the Cultural Heritage Center of Southwest Florida “nds a home in Charlotte County and becomes a vibrant part of life in this region. The purpose of the center would be to bring together groups and individuals from Charlotte, Sarasota, DeSoto and Lee counties to promote the multiethnic nature of this area. We are more than pleased to offer the Suns full support of the concept and willingness to help where needed. Right now, the project is in the gathering stage. Groups from an array of cultures are being recruited to become part of the organization. Organizations already on board include the Caribbean Jerk and Cultural Fest, the New World Celts of Sarasota, the Filipino American Society, the Hispanic-American Citizens Council of Charlotte, Sushila Cherian, the Maasjid Nur Islamic Community of Southwest Florida, the Spanish-American Society of Charlotte County, the African Network of Southwest Florida and the UkrainianAmerican Club of North Port. Cummings expected to hear from German, Italian, Greek and West Indian organizations. The group has targeted the Punta Gorda Library on Henry Street as a place to house exhibits, archive historical documents and offer everything from seminars to language lessons. Once the new Charlotte County Library is completed on nearby Shreve Street, the group plans to lease the old building from the county. I want this to be a place where we celebrate ourselves,Ž Cummings said of the Heritage Center. I want it to be a hub. Everyone who makes up our community here „ the cultural groups „ we want to have them all.Ž He is not alone in his effort. The Blanchard House Museum of African American History and Culture in Charlotte County, Florida Gulf Coast University, the Visitors Bureau, the Punta Gorda Historical Society and the Arts & Humanities Council of Charlotte County are with him, as is Punta Gorda City Council. The Cultural Heritage Center has already introduced itself to Charlotte County. Cultural exhibits were on display as part in the Charlotte County Tourism Hall of Fame luncheon put on by the Punta Gorda/Englewood Beach Visitor & Convention Bureau in May. The “rst International Culture Fest was held in mid-July at Fishermens Village in Punta Gorda. Sonia Owens was the event coordinator at Fishermens Village. She also organizes the annual Caribbean Jerk Festival. She saw he Culture Fest as representing something bigger than both the venue and the event itself. This gives each group the opportunity to touch people they arent normally able to reach,Ž she said going into the event. Its really important, because while individual organizations may hold events, this will be those organizations coming together in one place to show everyone what we have in common.Ž She said it, right there. You can talk all you want about demographics, about differences. The truth is, demographics reveal nothing about a real community because numbers cant measure heart. The truth is, were more alike than we are different. All of us. allow for the time needed to properly educate and raise our children with a mother at home. It would be considered wrong if not laughable for men to walk around with GI Joe masks, open sleeveless shirts, a Speedo and cowboy boots with tall heals. Its even hard to type those words. But its “ne for women to paint their faces to cover any possible blemish, color their lips and eyes, wear their dress or blouse open to their navel, their skirts so short they cant sit or bend over without risking exposure of their private parts, and high heels to make their legs look more ”attering while telling men they dont want them to look. I am not trying to condone despicable behavior by men here or promote the wearing of burkas, but #MeToo needs to be changed to #WeToo. And we all need to “nd the courage to “ght for whats right or there will be no human race left.Donald Steiner North Portcraft beverages trails, breweries, micro-breweries, minor-league stadiums, art museums, marinas and more. There is room for improvement. Congress should establish measurable program goals and objectives to justify any appropriations. Oppose the bad but promote the good should be the norm to lower poverty and increase self-suf“ciency.Frank Mazur Punta Gordaairport manager, built his own plane and is a pilot. These two candidates most de“nitely possess a passion for everything aviation. They know the industry from the inside out and top to bottom. It is a clear decision who should be on the Airport Authority.Charlene K. Laxton Punta Gorda

PAGE 7

The Sun /Tuesday, July 24, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTThe water warsŽ in the Tampa Bay region spanned three decades, cost taxpayers tens of millions of dollars, and taught us valuable lessons about how to address regional water supply issues. Now the Tampa Bay region has one of the most diverse, drought-resistant water supplies in the country. The war was not won in the courtroom, despite all the money spent on attorneys. The issues were resolved by cooperating on our shared interests, fairly distributing costs of new water supplies, and employing effective and fair regulations. When the Southwest Florida Water Management District identi“ed through our planning efforts that Polk County faced a long-term water supply challenge, we applied the lessons learned from the Tampa Bay region. Regional problems require regional solutions. We have spent years encouraging and assisting in the formation of the Polk Regional Water Cooperative (PRWC), bringing together the county and its municipalities in a cooperative effort to develop water supplies in a safe and sustainable way. Working with the PRWC, the district has already budgeted $40 million toward exploring feasible water supplies, with an expectation that we would potentially end up investing about $300 million to develop water supplies for Polk residents. The PRWC has identi“ed the three most likely water supply projects to investigate, and none of those involve withdrawing water from the upper Peace River. There are good reasons for that. With Polk County being in the upper reaches of the watershed, theres naturally less water there than is available downstream after thousands more acres of land contribute drainage. Also, and just as importantly, there are environmental limitations. The upper Peace River is not meeting its environmentally necessary minimum ”ows. When those ”ows are not being met, no water is available from the river. Considering all these factors, the district was disappointed when the PRWC “led a legal challenge to a permit for the Peace River Manasota Regional Water Supply Authority to withdraw water from the Peace River more than 50 miles downstream of Polk County. This legal challenge over a permit of very little relevance to Polks water supply situation will divert tax and utility dollars to courtroom maneuverings rather than developing actual sustainable sources of water for Polk residents. The legal challenge has led to excited news coverage about the coming water wars.Ž Lets not repeat the mistakes of the past. Lets not waste millions of dollars of payments to attorneys without generating any new water supplies. In addition to the “nancial costs, water wars also tend to strain the relationships among the participants. Its a shame that at a time when our focus should be on regional partnerships for positive outcomes, our attention is diverted to legal briefs and depositions. Despite these distractions, the districts priority remains to ensure a sustainable water supply, one that will meet the needs of all residents, encourage economic growth, and protect the water resources. Brian J. Armstrong is the executive director of the Southwest Florida Water Management District.Focus resources on water supplies, not lawsuits Brian J. Armstrong Republican Ashley Nickloes is the only woman in a seven-way primary race to “ll a congressional seat held by one family for “ve decades. Shes also the only military pilot in the race, running against a litany of odds, including the strong possibility that shell lose to a popular career politician who hunts Bigfoot and made it easier for Tennesseans to eat their roadkill. Not. Kidding. Nickloes and I sat down Wednesday at the Yee-Haw Brewing Co. and talked about her decision to seek the 2nd Congressional District seat long held by retiring Rep. John D. Duncan (and before that, his father). Last December, she was in Washington on her daughters 7th-grade class trip, during which the group visited one of her state representatives (she wont say which one). Nickloes asked a question and got an answer that made her mad. Her query: In light of Congress inability to pass a budget and its detrimental effect on our military, do you think youll be able to pass a budget before the continuing resolution ends?Ž His reply was that the military has everything it needs and that the Pentagon has sold the American people a bill of goods. He might as well have said, Dont you worry your pretty head, young lady At this, Nickloes stepped forward, extended her right hand, and said, Im Lt. Col. Ashley Nickloes. I ”y a 1957 aircraft, and some of our enlisted men and women live below poverty. Yes or no, can you pass a continuing resolution?Ž It was a moment. For our meeting, Nickloes arrived punctually with two unpaid staff members. Wearing a navy-blue dress, a single strand of white pearls and medium heels, she resembled the ”ight attendant she once was en route to becoming a military pilot. Already a trained pilot, and having initially been turned down by the Tennessee National Air Guard because they felt she couldnt handle the physical demands, she took the airline job at her fathers urging. Also a pilot, he told her to get to know the pilots, who often also serve in the Guard, and take any Guard pilot job she could get. When the New York National Air Guard had an opening, Nickloes applied. Yeah, we need a chick,Ž she says she was told. Youd be a quota.Ž Finally, an of“cer said: Go to the bar tonight, drink, dont make an ass of yourself, and well hire you in the morning.Ž #Done. Nickloes is preternaturally calm as she describes these and other made-for-Hollywood episodes in a life that begs for a biographer. When I used the word sereneŽ to describe her, she laughed. I doubt my children or my husband would agree with that assessment.Ž That is, four children, ages 8 to 15, and a “fth, Gabriel, who died after being born prematurely. I asked how she manages a family, including her surgeon/professor husband; her career as a commander in the Tennessee Air National Guard and the U.S. Air Force; eight deployments since 9/11, including “ve times to the Middle East, ”ying a KC-135 Stratotanker „ she refuels aircraft in ”ight „ while also (are you kidding?) pursuing a masters degree in the operational art of war.Ž Faith and family, she answered. I am blessed to serve. If my family and faith are strong, my service is stronger.Ž Thus far, Nickloes lags behind her fellow GOP contenders in fundraising and, therefore, exposure, mostly because shes had only about 100 days to build a campaign after returning in April from her most recent deployment. Her toughest opponent, Knox County Mayor Tim Burchett, is a former member of both the state House and Senate and has never lost an election. His popularity is unrivaled, perhaps, because as a legislator, he eliminated red tape for people who want to quickly scoop up their roadkill. Hes also wellknown as an avid Bigfoot hunter, which prompted Nickloes to wonder aloud: If I kill Sasquatch, does that mean hes mine?Ž Nickloes, meanwhile, has won the endorsement of the Knoxville News Sentinel, and a fundraising group in Washington, Defending Main Street,Ž just released a six-“gure ad about Nickloes for the Knoxville market. Should Nickloes beat the odds and win the Aug. 2 primary and ultimately is elected, shell continue serving in the Guard and hopes to apply her experiences to tackling defense and health care, as well as term limits. Serving in Congress, she says, should be like any other mission. You do the job, and then you go home. Kathleen Parkers email address is kathleenparker@ washpost.com.Rising GOP candidate: Born to fly, bound to run Kathleen Parker Alex Sink understands high-stakes politics. Sink, a Democrat, became the “rst woman to win a major-party nomination for governor in 2010, but she narrowly lost to Rick Scott. Sinks late husband, Bill McBride, also ran for the states top of“ce in 2002 but lost to Jeb Bush. Sink is also the only Democrat to win a Florida statewide election in this century when she beat Tom Lee in the race for chief “nancial of“cer in 2006. So, when she says she knows what Gwen Graham faces in her campaign to be Floridas next governor, it carries considerable weight. There is still the woman factor,Ž Sink said. I dont know if Florida will elect a woman to the highest of“ce in the state because we never have. She has to get through a primary “rst. She has to look at those pockets of voters who would naturally be inclined to support her and make sure they turn out on Election Day. My advice for the primary would be to focus on her two or three strongest issues that appeal to voters, especially those who are concerned about the right of privacy and the right of a woman to control her own body.Ž Sink endorsed Graham last week, which wasnt a surprise, since Ruths List, a group Sink helped found, endorsed Graham earlier this year. She is the only woman among the candidates in either major party. Ruths List was formed, as its website says, to build  a progressive Florida by recruiting and assisting pro-choice Democratic women to successfully run for public of“ce in Tallahassee, in county commissions, in city councils, and in other key positions around Florida.Ž Winning the governors mansion after 20 years of Republican control would be a major coup for that movement. But the main thing, Sink said, is for a Democrat to win. Ive been, like most Democrats, looking at the overall “eld and I think any of our “eld of candidates would make a good governor,Ž she said. But Ive known Gwen a long time, and she shares my values. I think she has the best chance of any of them to succeed.Ž For any Democrat to succeed, turnout will be vital. Sink lost her election to Scott by just 61,550 votes, which she blames in part because of lower-thanexpected turnout in the Democratic stronghold on the lower east coast. That might change in November, given the horror from the massacre at Marjory Stoneman Douglas High School in Parkland and President Donald Trumps shaky popularity and his stumbles this week at the summit meeting in Helsinki with Vladimir Putin. One of the things we have as Democrats, going off the last 48 hours (with Trump), oh my God,Ž she said. If we cant see whats going on in the nation right now, then were pitiful. Period.Ž Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com.Trumps stumbles could help Graham, all Democrats Joe Henderson Turnyourtrashintocash!AdvertiseintheClassifieds!Call941-429-3110today! adno=54538945 Dr. Christy BaranOwner/Veterinarian440-668-5592Dr.ChristyBaran@gmail.com mobilevet” orida.com The “ nest in-home veterinary care for cats and dogs. Where Shopping Makes Cents charlottecountychamber.org adno=50538226 adno=50538224 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.A CLEAN CAR IS A HAPPY CAROPEN 7 DAYS A WEEKMon-Sat 8:30am-4:30pm, Sun 9am-3pm We honor all competitor coupons.(941) 681-2167 $5.00 OFFCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 7/30/18 (Must present Coupon before service) $2.00 OFFThe Red Carpet Wash Exp. 7/30/18 (Must present Coupon before service) 2018 adno=54538746 adno=54538749 SPECIALIZING IN HAZARDOUS THREE & LIMB REMOVALwww.mathewstree.com 10% OFFany tree serviceover $300Not valid with any other offers. Coupon must be presented to receive discountFREEStump GrindUp to 18Ž in diameterwith any tree removal service. Limited one per household. 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=720745 Family Restaurant & PizzeriaAsk About Our Other Daily Specials € Open 7 Days 14512 S. Tamiami Tr., North Port € 941-426-3619Monday-Saturday 7am-2pm Sunday 8am-2pm Serving Breakfast til 1pm Lunch 11am-2pmALVAROS SPECIAL 2 eggs with bacon or ham or sausage, home fries or grits, toast and coffee $5.25 BREAKFAST COMBO 2 eggs with bacon or ham or sausage and 2 pancakes $5.70 SUNDAY All you can eat Breakfast Buffet (regular menu available) $7.95 MONDAY Small 1 topping Pizza with Antipasti or Greek Salad for 2 (11am-2pm) $9.95 FRIDAY Fish n chips, soup or salad and bread $8.95 DAILY SPAGHETTI SPECIAL Spaghetti with meat balls or meat sauce or mushrooms or marinara or sausage soup or salad and garlic bread $5.55

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Tuesday, July 24, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. NORTH PORT „ A North Port woman was arrested after failing to require her son to attend school, according to North Port Police Department reports. Eleanor Pellegrino, 45, 6400 block of Fabian Road, was arrested Friday after her son missed 46 days in the 2017-2018 school year at LaMarque Elementary School. After numerous attempts to contact Pellegrino, a home visit was conducted on Feb. 22. At that point, the child had 25 unexcused absences. Pellegrino assured the truancy worker he would start attending school. Throughout March her child continued to miss school. As of April 4, he had missed 46 days out of 138 school days. In the 2016-2017 school year, he missed 59 school days. The year prior (2015-2016 school year) he missed 31 days. Pellegrino was arrested for failure to require a minor to attend school. Her bond is $2,500. Email: lcoffey@sun-herald.com Cops: Child misses too much school, mom arrestedBy LAUREN COFFEY STAFF WRITER PELLEGRINO The Charlotte County Sheriffs Office reported the following arrests: € Shatauqua Davonna Christopher, 23, of Tallahassee. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $5,000. € Jaderyka Donyetta Christopher-Groce, 32, of Tallahassee. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $5,000. € Kornya Retricia Christopher, 27, of Tallahassee. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $5,000. € Joshua Devontiah Jones, 30, of Tallahassee. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $10,000. € Jean Joseph Rameau Jr., 44, of Riverview, Fla. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Justin Timothy Johnson, 30, 25900 block of Aysen Drive, Punta Gorda. Charges: possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: $7,500. € Christopher Adam Mofield, 37, homeless of Punta Gorda. Charge: driving with license expired more than six months. Bond: $500. € Fritzner Timau Jr., 29, 2500 block of Luther Road, Punta Gorda. Charge: out-of-county warrant. Bond: $350. € Victor Stephen Vigh Jr., 34, 1200 block of Armsdale Ave., Port Charlotte. Charges: possession of drug paraphernalia, possession of not more than 20 grams of marijuana, and possession of a controlled substance without a prescription. Bond: none (supervised release). € Jimmy Lee Feltus, 38, homeless of Port Charlotte. Charge: nonsupport of dependents. Bond: $690. € Amber Ashley Anderson, 27, homeless of Port Charlotte. Charge: out-of-county warrant. Bond: none (released on own recognizance). € Randall Thomas Dumas, 51, 12200 block of Clarendon Ave., Port Charlotte. Charges: possession of drug paraphernalia, possession of not more than 20 grams of marijuana, and violation of probation. Bond: none. € Michael Sinclair Robinson, 28, 1400 block of Hempstead Ave., North Port. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $5,000. € Joshua Allan Newman, 39, 2300 block of Sparkle Lane, North Port. Charges: out-of-county warrant and DUI. Bond: none. € Reinaldo Vargas Ramos, 56, of Lehigh Acres. Charge: driving while license suspended third or subsequent offense. Bond: $5,000. € Mason Dulue, 32, of Jacksonville, Fla. Charges: knowingly driving while license suspended or revoked and false ID given to law enforcement officer. Bond: $6,000. € Jamal James Duncan, 30, of Fort Myers. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $8,000. € Dakota Jared Strong, 26, 6100 block of Cromwell St., Englewood. Charge: DUI. Bond: none (supervised release). € Jayson James Drouillard, 39, of Cape Coral. Charge: violation of probation. Bond: none. € Honorio Huerta-Reyes, 40, of Bradenton. Charge: driving without license revoked habitual offender. Bond: $5,000. € Robert Hawk Elie, 30, 1500 block of N. Nina St., Port Charlotte. Charge: disorderly intoxication. Bond: none (supervised release). The Punta Gorda Police Department reported the following arrests: € Robert Lee Aulbach II, 27, 5400 block of Grovewood Circle, Punta Gorda. Charges: battery and violation of probation. Bond: none. € Richard Lee Patterson III, 21, 3500 block of Adeline St., Punta Gorda. Charge: battery. Bond: $4,000. € Nycole Mae Price, 27, 1500 block of Quail Terrace, Port Charlotte. Charge: battery. Bond: $2,000. € Dylan Lee Bradley Biehl, 27, of Arcadia. Charge: possession of not more than 20 grams of marijuana. Bond: $2,500. The Sarasota County Sheriffs Office reported the following arrests: € Christopher Doubleday, 32, 4600 block of Caviar St., North Port. Charge: Charlotte County issued warrants for possession of marijuana and possession or use of drug paraphernalia. Bond: none. € Joseph Giroux, 41, 4600 block of Gillot Blvd., Port Charlotte. Charge: contempt of court (original charges: grand theft and engaging in workers comp fraud). Bond: $15,000. € Gregory Mark, 59, 100 block of Casey Key Road, Nokomis. Charge: contempt of court (original charge: consumption of a public container on an open road). Bond: $50. € James Tolbert Jr., 18, 5100 block of Bullard St., North Port. Charge: battery by a person detained in prison or a jail facility. Bond: $1,500. € Elaine Wells, 64, 600 block of Pineapple Place, Venice. Charges: tormenting, mutilating or killing an animal, confining an animal without sufficient food and water and cruelty to animals. Bond: $1,120. € Brent West, 41, 200 block of U.S. 41 Bypass, Venice. Charge: grand theft. Bond: $1,500. € Raymond Bergman-Rodriguez, 22, 900 block of Euclid Road, Venice. Charge: DUI with a person under 18 in the vehicle. Bond: $500. € William Prisock Jr., 32, 200 block of Pecan Lane, Nokomis. Charge: probation violation (original charges: possession or use of narcotics equipment). Bond: none. € Melissa Stout, 44, 300 block of Olive Ave., Nokomis. Charges: possession of methamphetamines, possession of a controlled substance without a prescription and possession or use of narcotics equipment. Bond: $3,500. € Melissa Arthur, 42, 1100 block of Ocean Spray Blvd., Englewood. Charge: fraud through giving an officer a false ID. Bond: $500. € Dexter McCord, 27, 800 block of Guild Drive, Venice. Charge: possession of marijuana. Bond: $1,500. € Todd Nottingham, 32, 400 block of Colonia Lane, Nokomis. Charge: probation violation (original charges: three counts of possession of a controlled substance without a prescription and possession of drug paraphernalia). Bond: none. The North Port Police Department reported the following arrests: € Jared Eby, 25, 5800 block of Kenwood Drive, North Port. Charges: two counts of possession or selling drugs within 1000 feet of a worship place or business and two counts of using a two way device to facilitate a felony. Bond: $2,000. € Dustin Owens, 22, 400 block of Isabel St., North Port. Charges: possession of marijuana and possession or use of narcotics equipment. Bond: $2,000. € Stephanie Carr, 33, 2600 block of Fairbrook St., North Port. Charges: two counts of possession of a controlled substance without a prescription and two counts of possession of a controlled substance with the intent to sell. Bond: $12,000. € Beecher Spence, 27, 200 block of Weatherby St., Venice. Charge: possession of a controlled substance without a prescription. Bond: $1,500. € Dorian Yopp, 22, 6000 block of Deming Ave., North Port. Charges: battery and obstructing justice through tampering in a misdemeanor proceeding. Bond: $3,500. € Craig Adkins, 42, 7000 block of Odom Place, North Port. Charge: driving without a valid license. Bond: $120. The Venice Police Department reported the following arrests: € Andrew Mullen, 29, Sarasota. Charges: fraud through giving an officer a false ID, contempt of court (original charges: DUI and DUI and property damage) and probation violation (original charges: possession of marijuana and possession or use of narcotics equipment). Bond: $30,500. € Douglas Welles, 65, 200 block of N. Matisse Circle, Nokomis. Charge: battery. Bond: none. € Marianne Hinshaw, 53, 1500 block of Strada D Oro, Venice. Charges: DUI and leaving the scene of a crash with property damage. Bond: $620. € Christina Terrell, 38, 200 block of U.S. 41 Bypass, Venice. Charge: grand theft. Bond: $1,500. The Florida Highway Patrol Venice Unit reported the following arrest: € Alian Aguila-Aguila, 28, Hialeah. Charge: driving with a suspended license. Bond: $120. „ Compiled by Lauren Coffey and Anne Easker POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. SubmitaCommunityCalendaritemVisit yoursun.net ,chooseanedition,suchasCharlotte, NorthPortorEnglewood;clickCommunityCalendarŽtab onleft,thengotosubmiteventŽtoreadimportanttipson howtoincludeyourfreeand/orpaidcalendaritem.

PAGE 9

OUR TOWN: BUSINESS NEWS TUESDAY, JULY 24, 2018 Sun reader Harvey Goldstein asked me to take a look at what he called a misleadingŽ full-page advertisement placed in the newspaper by the Federated Mint offering one ounce Florida Silver 100sŽ for $99. Silver is currently worth $16 per ounce,Ž Goldstein wrote me. The junk advertised in the paper is not even eligible for investment in an IRA since it is not a legitimate government coin. These kinds of ads take advantage of unsophisticated folks who believe they are actually making a legitimate investment. I “nd it disappointing that the Sun would print a full-page ad for a scam like this.Ž While Goldsteins concerns are genuinely felt, a careful reading of this ad probably wouldnt rise to a level that federal or Florida truth-in-advertising laws would deem deceptive or misleading. Thats because the Federal Trade Commission and Floridas Deceptive and Unfair Trade Practices Act require a representation, omission or practice that is likely to mislead the consumer.Ž Those practices include misleading pricing, bait and switch techniques, and especially unsubstantiated claims. Furthermore, the consumer must act reasonably in the circumstancesŽ choosing to act differently had it not been for the ads deception. (Think buying a cleanŽ Volkswagen diesel car based on its falsely advertised low-emission claims.) So, based on these thresholds, heres my requested look at this Federated Mint ad. First, this isnt the U.S. Mint. The Federated Mint clearly states that despite the similar-sounding name, its located in North Canton, Ohio, and not af“liated with the U.S. government or any government agency. Additionally, the ad notes that this one-ounce silver adaptationŽ of the $100 Federal Reserve note is not legal tenderŽ and „ in all caps „ not offered for investment.Ž Thats not misleading. And the $99 price? Federated Mint can charge whatever it wants for its collectibleŽ (assuming someones willing to pay it) even if its over “ve times the price of spotŽ silver. I found a company online selling one-ounce silver roundsŽ with a variety of specialty designs for under $30, almost twice the cost of the metal itself. However, if Goldstein believes people are buying collectibles like these only for the silver content, then hes correct in that its a waste of money since one-ounce plain silver bars can be purchased for about $1 over spot. Understand, advertising tries to persuade you to buy or do something and has a fairly wide berth to accomplish that goal. Case in point: The Federated Mint ad gave readers only 48 hours to order. Theres a reason for that. Financial planner Allan Roth, writing in the current issue of AARP Magazine, cautions that the ticking clock is a powerful sales tool.Ž Thats why the Better Business Bureau urges not to feel rushed to act due to deadlines, to read advertisements in their entirety, and know if there are any additional costs, including processing or shipping. And pay by credit card to preserve your disputing rights. Then, make sure you clearly understand the companys refund policy. For example, the Federated Mint ad states the Silver 100 must be returned within 30 days from SHIPMENT for a refund less shipping and return postage. If youve seen what you believe to be a deceptive or misleading ad, “le a complaint with the FTC (www. ftccomplaintassistant.gov) and the Florida Attorney Generals of“ce (www.my”oridalegal.com). Additionally, report any advertising concerns to Truth in Advertising (www. truthinadvertising.org). The nonpro“t organization works with the BBB as part of a voluntary system of advertising industry self-regulation. It also issues consumer ad alertsŽ on its site warning which ads, although not necessarily deceptive, should be viewed with caution.Ž David Morris is the Suns consumer advocate. Contact him c/o the Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980, email dmorris@sun-herald.com, or leave a message at 941-206-1114.Misleading advertising? SUN PHOTO BY SEAN PORTERChris Lansdale, the owner of the Punta Gorda Beef O Bradys, gets ready to tee o on the golf simulator, which was added in O ctober 2017.Q: When did you open your business? A: August of 2005 at the Sun Flea Market.Ž Q: What has changed since you opened? A: I went from three booths at the Sun Flea Market to 16 booths in four and a half years. Then I decided to try a sevenday-a-week operation. We moved into a storefront in January of 2010.Ž Q: How many employees do you have? A: We have eight.Ž Q: What is your most popular item or service? A: Custom service is key. When you come into our store, youre going to see the same people all the time. There is no turnover here. Everyone knows the business because we expose each and every one to training.Ž Q: Whats the hardest part about your business? A: Making the customer understand and realize that there are three kinds of golf professionals: the professional golf instructor, the professional golfer on television, and the equipment professional. We are the equipment professionals that understand the technology of golf.Ž Just when you thought youd seen all of Punta Gorda Beef O Bradys, you “nd another room with something going on. Theres the main dining room with the bar, of course. Then theres a room with pool tables. And another room for large parties has a golf simulator. There are outside spaces, too. While these additions help attract customers, they werent there in the beginning. Owner Chris Lansdale is the one who put them there. Lansdale has been a part of the restaurant scene in southwest Florida for the last 10 years. In that time, hes seen the restaurant business change „ particularly at Beef O Bradys. In the past few years, all of which have been pro“table, the Punta Gorda location has been able to expand three times, growing from 3,500 square feet to now just over 10,000. The expansions have added an arcade with brand-new machines, room for pool tables and a golf simulator. This past quarters numbers show the Punta Gorda location was the most pro“table Beef O Bradys franchise in the country. This is a big deal for the location, mainly because Punta Gorda is a very seasonal place.Home cookingI moved down here from Michigan about 12 years ago,Ž Lansdale said in a recent interview with the Sun In that time Ive worked (at Beef O Bradys) for a couple stints, and I also helped open up Boca Lupo Pizza in Port Charlotte.Ž Lansdale is the owner and face of his restaurant, but his roots run deep into the kitchen. His “rst job was at a Burger King in Michigan, but thats not where he “rst learned to cook. We cooked a lot as a family,Ž said Lansdale. Cooking dinner just about every night and making breakfast on the weekends made me love being in the kitchen.Ž He became a cook at Beef O Bradys, and cooked many burgers and wings before he owned his own place. And he still does. This time of the year may be a down time for many local Best Beef O BradysPunta Gorda restaurants latest quarter is companys most profitableBy DEBRA GOUVELLISSUN CORRESPONDENTBy SEAN PORTERSTAFF WRITER SUN PHOTO BY DEBRA GOUVELLISClare Leslie, the store manager of Your Golf Shop, and owner Je Webster want people to know they are equipment professionals and fully understand the technology of golf. When you come into our store youre going to see the same people all the time. There is no turnover here. Everyone here knows the business because we expose everyone to training,Ž said Webster. The store is located at 1700 Tamiami Trail, in Port Charlotte.Not your average golf shop BUSINESS SPOTLIGHT YOUR GOLF SHOPOwner: Jeff Webster 1700 Tamiami Trail, Port Charlotte www.yourgolfshopfl.com 941-626-0434 Hours: 8a.m.-5p.m., 7 days a week GOLF | 2 BEST | 2I walked in to Deborahs Interiors not knowing what to expect. Oh, sure, I knew when you go to an interior store there is a certain expectation. Well, I can tell you whatever I expected to see was blown away after about three seconds in the store. Class is something that is hard to de“ne, but you know it when you see it, and that was accomplished right away. If you are into staging and presentation, Deborah has presented a showing thats hard to present in an open room, but right away you get the feeling of what you want upgraded in your home. I can only imagine what she can do in a much smaller room or corner in your home. Hailing from Dayton, Ohio, Deborah Tobe started her interest in design at a girls school and found she had a knack for what makes a room tick and what it needs to get you there. Continuing on to Salisbury State she polished and honed her natural ability of design by taking and completing International Design in a college course. After spending many years in the design business, she reached out to Florida because that is where the true growth in “ne homes was. She also knew that many people from the Midwest come here and she knew the language, so to speak. So this is where she came more than 13 years ago. After “nding Englewood, she decided to move to Placida Road about four years ago. That put her about 5 miles from Boca Grande at the demographic heart that the area offers to the design business. Since moving to her new location, shes been able to work with some spectacular homes, including many in the million-dollar range, as well as homes of notable people. She has the ability to change a house into a home, and I would be willing to bet that her customers pick up on that feeling quickly. Deborah, who uses the word consultingŽ a lot, is Deborah excels at turning a house into an elegant home Lang Capasso LANG | 2READER ADVOCATE David MORRISCOLUMNIST

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Tuesday, July 24, 2018 OUR TOWN BUSINESS NEWS 2 truly more than a designer, stager, organizer or planner. She truly becomes a consultant to you for your home. It doesnt matter if your home is a coastal, traditional, ranch, Spanish, one-story, two-story or more, she takes each piece of the puzzle and puts it together into an interlocking plan that ties it all together. Whether its a room, a ”oor, or the whole house, she comes up with an idea that you will know is right for you. In her store, there are items of expertise available for any customer and their needs. She has all you would want in window treatments, shutters, blinds, shades, furniture, wallpaper, fabrics and design accessories. She is always going to merchandise markets in Atlanta, Georgia, and High Point, North Carolina, to make sure she always has the newest design, fabrics and ideas on display for you to see. You might need a couple of trips to stay ahead of the curve. I can assure you Deborah is always one step ahead. Thats why she has customers from the surrounding area as well as Rhode Island, Michigan, Ohio, Maine, Connecticut and many other areas. Deborahs Interiors is at 585 Placida Road, Englewood. When you stop by, be sure to give Putter, a Shih Tzu „ their of“cial mascot and all-around good companion „ a pat on the head. Give them a call at 941-698-0550.LANGFROM PAGE 1 Q: What sets you apart from other businesses? A: Our customer service, our prices, rewards program, service after the sale, our knowledge, and honest opinions.Ž Q: What advice do you have for someone just starting a business? A: Spend the same amount of money on advertising as you spend on your rent.Ž Q: Whats the future hold for your business? A: Over the next 10 years, as we continue to grow our business and at the right time, we will sell it ƒ and then with a large envelope of cash, I will do whatever I want, when I want, and the way I want without one customer telling me I cant.ŽGOLFFROM PAGE 1 Dear Mr. Berko: My husband is an engineer with a secure job. I run the household, take care of our 12-year-old son and two dogs, make all the investment decisions for our retirement, and pay the bills. Were both 44. Our objective is longterm growth, and we have $53,000 to invest. Im darn tired of reading Barrons, Fortune, The Wall Street Journal and other “nancial publications. Im sick and tired of following and reading research reports and charting and keeping current on our portfolio of 28 stocks, which is worth $339,000. Its frustrating when I try to make a decision about holding or selling some of them. And Im darn tired of searching the many investment options to replace a stock I sold or to invest fresh money. There are thousands of exchange-traded funds, closed-end funds, mutual funds and individual stocks. Its mind-boggling. Do you have any recommendations? „ JD, Oklahoma City Dear JD: Things were so different before everything changed. In January 1958 „ when I was working for Merrill Lynch, Pierce, Fenner & Beane „ the Dow Jones 30 was trading at 440. In January 1959, the Dow was trading at 588, and 12 months later, it was trading right at 678. The average daily volume was about 3 million shares, and a 2-point oneday gain in the Dow was a big deal. Who would have imagined then that a 440-point movement in the Dow in one day would not be uncommon and a daily volume of between 2 billion and 5 billion shares would be common? Those were the days when Merrill Lynch was truly the thundering herd.Ž ML championed the small investor with its monthly investment plan, in which Jack and Jill could invest several dollars a week in any of the stocks on the New York Stock Exchange. Investing was simple then. We didnt have no-load funds. We bought the motors, the steels and the Seven Sisters. AT&T was the phone company, though most small towns had their own telephone exchanges. There were a dozen drug companies. Utility stocks were revered, while United Fruit, A&P, McCrorys, Studebaker, the S.S. Kresge Co., metal and mining stocks, and the rails were also portfolio options. Today our universe of options has taken a quantum leap. Imagine the Rubiks Cube. Now think of the Rubiks Cube in four dimensions. OMG. Youd need every angel in heaven plus a quantum computer to make investment choices among the tens of thousands of different securities traded daily. You could hire a money manager, consult a banks trust department, use a robo-adviser or purchase one of the numerous internet-advertised investment programs so frequently marketed by grifters and pseudo apostles. But I think theres a better way. Consider investing $10,600 in each of the following “ve mutual funds. Each is no-load, and each has earned better than a 10 percent average annual total return for its one-, three-, “ve-, 10and 20-year performance periods. The Vanguard Capital Opportunity Fund (VHCOX) is a no-load fund that invests primarily in U.S. stocks considered to have prospects for rapid growth in revenues and earnings. Biogen, Southwest Airlines, Nvidia, NetApp, Eli Lilly, Adobe Systems and Amgen are among its largest positions. VHCOXs return last year was 21.2 percent. For the past three years, VHCOX has had an average annual total return of 12.64 percent. During the past “ve years, VHCOX has had an AATR of 16.81 percent. VHCOXs 10-year AATR is 11.91 percent, and its 20-year performance is 13.58 percent. Those numbers surpass any other benchmark by orders of magnitude. A $10,600 investment in VHCOX made 20 years ago would be worth $130,000 today. If VHCOXs coming 20-year performance were to be only 8 percent, $10,600 would grow to $52,000 with no muss, fuss or bother. The following four no-loads also have one-, three-, “ve-, 10and 20-year AATRs in excess of 10 percent: the Vanguard Primecap Fund (VPMCX), the Fidelity OTC Portfolio (FOCPX), the Fidelity New Millennium Fund (FMILX) and the Amana Growth Fund (AMAGX). Burn all those reports, statements, records and charts. In 20 years, with an 8 percent AATR reinvested quarterly, that $53,000 could be worth $271,000 when youre 64. If you follow my advice, I think youll be enormously better off in the long run. Email Malcolm Berko at mjberko@yahoo.com.Mutual fund recommendations Malcolm Berko businesses, but not at this Beef O Bradys, which the owner says is having its best summer ever. On any given day, well make 200-250 meals, at least,Ž said Lansdale. And it can easily triple from that in season.Ž Landsdale gave some of the credit for good sales to the restaurants ever-expanding menu. Weve gotten away from chicken wings carrying us,Ž Lansdale said. Back when I “rst got here, wings were around $40 a case, and theyre now pushing $90 to $100. Now, our menu has tacos, wraps, burgers, fajitas and more, and they all do well.Ž Lansdale recommends the cheeseburger wrap.Bring the grandkidsCustomers have noticed changes, and even on a weekday lunch in the summer, the restaurant is quick to “ll up, mostly with regulars. Every week, twice a week, I come for lunch,Ž said Jean Jayne, a Punta Gorda resident. They have a large menu, and I love coming for Taco Tuesdays.Ž Sheila Guth, also from Punta Gorda, says its a great place for families. Ill bring the grandkids and some quarters, and theyll head straight for the arcade,Ž she said. It makes eating out a lot easier.Ž Another factor in the locations success, Lansdale said, is his push to reach out to the community. We sponsor Little League teams, Pop Warner, youth soccer and plenty other youth events,Ž said Lansdale. We also have a great partnership with Charlotte High School. Well feed teams before games, cater events, host banquets and do plenty more for Charlotte.Ž Lansdale says that his location is one-of-a-kind. Not by any means are we an average Beefs,Ž said Lansdale. A lot of others are trying to go off of us, but nobody else has a golf simulator.Ž Beef O Bradys is located at 1105 County Rd 765A, in Punta Gorda. They are on Facebook at facebook.com/pgbeefs. Email: sporter@sun-herald.comBESTFROM PAGE 1 SUN PHOTO BY SEAN PORTERThe bar at Beef O Bradys seems to always be occupied. adno=50520410Riverwood Community Development DistrictNOTICE OF REGULAR BOARD MEETING AND NOTICE OF PUBLIC HEARING TO CONSIDER ADOPTION OF THE FISCAL YEAR 2019 FINAL BUDGET(S); IMPOSITION OF MAINTENANCE AND BENEFIT SPECIAL ASSESSMENTS; ADOPTION OF AN ASSESSMENT ROLL; AND PROVIDING FOR THE LEVY, COLLECTION AND ENFORCEMENT OF THE SAME. The Board of Supervisors of the Riverwood Community Development District will hold a public hearing and regular meeting on Tuesday, August 21, 2018 at 2:00 p.m. at the Riverwood Activity Center, 4250 Riverwood Drive, Port Charlotte, Florida. The purpose of the public hearing is to receive public comment and objections on the Fiscal Year 2019 Proposed Final Budget(s), to consider an increase in special assessments to the property owners within the District; a depiction which lands is shown below; consider the adoption of an assessment roll; and to provide for the levy, collection and enforcement of the assessments. The public hearing is being conducted pursuant to Chapters 190 and 197, Florida Statutes. At the conclusion of the public hearing, the Board will, by resolution, adopt a budget and levy assessments as “ nally approved by the Board. A regular Board meeting of the District will also be held where the Board may consider any other business that may properly come before it. A copy of the proposed “ nal budget, preliminary assessment rolls and/or the agenda for the public hearing and meeting may be obtained at the of“ ces of the District Management Company, Inframark, Infrastructure Management Services, 5911 Country Lakes Drive, Ft. Myers, Florida 33905 during normal business hours. In accordance with Section 189.016, Florida Statutes, the proposed budget will be posted on the Districts website www.riverwoodcdd.org at least two days before the budget hearing date. The table below presents the proposed schedule of assessments for the Riverwood Community Development District. Amounts are preliminary and subject to change at the public hearing or in any future year. The amounts are subject to early payment discount as afforded by law. The Tax Collector will collect the assessments for all lots and parcels within the District. Failure to pay the assessments will cause a Tax Certi“ cate to be issued against the property, which may result in a loss of title. All affected property owners have the right to appear at the Public Hearing and the right to “ le written objections with the District within twenty (20) days of publication of this notice. The Public Hearing and meeting are open to the public and will be conducted in accordance with the provisions of Florida Law for community development districts. The Public Hearing and meeting may be continued to a date, time, and place to be speci“ ed on the record at the Public Hearing/meeting. There may be occasions when one or more Supervisors may participate by telephone. In accordance with the provisions of the Americans with Disabilities Act, any person requiring special accommodations at this Public Hearing/ meeting because of a disability or physical impairment should contact the District Management Company, Inframark, Infrastructure Management Services, at (239) 245-7118 at least forty-eight (48) hours prior to the Public Hearing/meeting. If you are hearing or speech impaired, please contact the Florida Relay Service at 711 for aid in contacting the District Of“ ce at least two (2) days prior to the date of the Public Hearing/meeting. Each person who decides to appeal any decision made by the Board with respect to any matter considered at the meeting is advised that person will need a record of the proceedings and that accordingly, the person may need to ensure that a verbatim record of the proceedings is made, including the testimony and evidence upon which such appeal is to be based. Robert Koncar District ManagerRIVERWOODCommunityDevelopmentDistrict ParcelProductType #ofTotal Units TotalO&M perunit2019 TotalO&M perunit2018 Increase/ (Decrease) TotalDSper unit2019 TotalDSperunit 2018 Increase/ (Decrease) Totalperunit 2019 Totalperunit 2018 Increase/ (Decrease) Residential Sin g leFamily81.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% LakeshoreVilla g eSin g leFamily59.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% RiversideSin g leFamily15.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% RiversideSin g leFamily8.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% RoyalOaksSin g leFamily39.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% RoyalOaksSin g leFamily6.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% Ea g leTraceSin g leFamily43.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% Ba y rid g eSin g leFamil y 48.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% OspreyLandin g Sin g leFamily92.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% ReservesTwinVillas26.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% GrandVistaMultifamily90.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% SilverLakesEstateSin g leFamily56.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% MyakkaPt-Lo g anPtEstateSin g leFamily35.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% MyakkaPt-BaileysPondSin g leFamily53.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% MyakkaPt-MarlinCoveTwinVillas18.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% MyakkaPt-VillasatTarponHarborIITwinVillas12.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% MyakkaPt-TarponHarborMultifamily36.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% MyakkaPt-TarponHarborIIMultifamily56.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% Saw g rass-WestportRid g eEstateSin g leFamily32.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% Saw g rass-EstuarySin g leFamily37.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% Saw g rass-DriftwoodPtSin g leFamily39.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% Saw g rass-OysterBayTwinVillas28.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% Saw g rass-PompanoCoveTwinVillas34.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% Saw g rass-RiverRunEstateSin g leFamily59.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% Saw g rass-ChannelRid g eEstateSin g leFamily25.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% Saw g rass-ClipperCoveSin g leFamily13.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% Saw g rass-FisherLandin g Sin g leFamily21.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% Saw g rass-StillWaterTraceTwinVillas68.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% Saw g rass-RedfinShoresMultifamily50.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% Stonebrid g eSin g leFamily60.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% WillowGlenPhase1Sin g leFamily30.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% WillowGlenPhase2Sin g leFamily10.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% WillowGlenPhase3Sin g leFamil y 24.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% WillowGlen-1stChoiceSin g leFamily20.00$962.55$1,033.85-7%$515.98 $82.88 523% $1,478.53$1,116.73 32% T otalResidential1,323.00 Commercial 402121328003MaintenanceBld g 2.00$647.87$543.1619%$130.33$0.00N/ A $778.20$543.16 43% 402121151003Club119.00$647.87$543.1619%$130.33$0.00N/ A $778.20$543.16 43% T otalCommercial121.00 TOTAL1,444.00 COMPARISONOFFY2019ANDFY2018TOTALS

PAGE 11

The Sun /Tuesday, July 24, 2018 www.yoursun.com E/N/C Page 11 OUR TOWN BUSINESS NEWS 3The Englewood Florida Chamber of Commerce is pleased to be collaborating with the national nonpro“t organization, Wreaths Across America, for the purpose of honoring those veterans who are buried in our local cemeteries. Full details of this initiative, as well as the ability to make a donation, are available on the chambers website, www. EnglewoodChamber.com. Individual wreaths are only $15. We are asking everyone to consider purchasing a wreath for each family member who is veteran or active military. For example, if there are three military veterans and two active military members in your family, we suggest honoring each of them by buying “ve wreaths. There are approximately 1,500 military veterans buried at our two local cemeteries, Gulf Pines Memorial Park and Lemon Bay Cemetery. If we can meet our goal of raising $15,000, each of those veterans will be honored on the National Day of Remembrance that is scheduled for Dec. 15. If you know of an organization that would like to help with the laying of the wreaths, you are encouraged to go to the chambers Wreaths Across America page and enter your contact information. Thank you to Heritage Oaks Assisted Living and Memory Care, Farlows on the Water and Michael Saunders & Company for their sponsorship of this project. We have three additional sponsorship opportunities available. Please contact me at the chamber of“ce if you are interested.Sign of approvalThank you for all of the kind words regarding our new sign. Were excited that this message board will allow us to even more effectively promote chamber and community events. We feel its important for our chamber membership, and the public, to know that none of the annual dues of our membership, or revenue from the All Star program, were used to pay for the sign. We had two funding sources for the sign. We used funds from the chambers restricted building fund, which directly bene“ts from our annual fundraising event, The Manasota Mystique, and we received funding from the Englewood CRA.Leadership EnglewoodIn the past three years, 60 people have graduated from the Leadership Englewood programs. A list of the alumni, as well as the application for our upcoming class can be found at www. LeadershipEnglewood. com.Englewood Beach 9A portion of the proceeds from the Englewood Beach 9 Putt Putt will be donated to the E.Y.E. on Nature Youth Explorers Club. Team registrations are being taken now at www. EnglewoodBeach9.com. Ed Hill is executive director of the Englewood Florida Chamber of Commerce. He can be reached at ed.hill@ englewoodchamber.com or 941-474-5511.Help us honor our veterans: Wreaths Across America Englewood Chamber Chat Ed Hill SUN PHOTO BY CHRIS PORTERThe Englewood Chamber of Commerces new lighted sign is turning heads on State Road 776. Pictured on installation day are Ed Hill, the chambers executive director, and David T. Roth of Rothco Signs & Design Inc., who designed the sign and supervised its construction and installation. Our Business Card Exchange is Thursday from 5 p.m. to 7 p.m. at the Heritage Oaks assisted living facility, 7374 San Casa, Englewood. Members of the Englewood Florida Chamber have been invited to attend, so bring plenty of business cards and a small gift to promote your business to potential new customers and referral sources.Leadership Charlotte 2019This is the last time youll be reading about applications for the Leadership Charlotte class of 2019 because the Applications are due on Thursday at 4 p.m. in our Port Charlotte of“ce. For the record, there are nine questions that you have to answer, so read em and write. If you have any questions about our 30-yearold signature program, please let me know. You will explore, learn and enjoy the company of new colleagues.Breakfast with teachersJoin us for breakfast with new teachers on Aug. 2 from 7:30 a.m. to 8:30 a.m. at the event center. You need to make a reservation so that we can pair you with a teacher and you can tell all about our great community and your business. Members who sponsor a teacher can also put a little something in a goodie bag that well give to the teachers.Candidate forumWe had a nice crowd at the Candidate Forum last week with more than 22 candidates in attendance. For those of you who didnt make it, take some time and read their answers to questions prepared by our government affairs committee. All the information is in the newsroom on our website for candidates running for Charlotte County Airport Authority, Charlotte County Commission, Charlotte County School Board, Punta Gorda City Council „ District 2, State Attorney „ Circuit 20. State Senator „ Districts 23 and 26 and U.S. Representative „ District 17. The last date to register to vote or change your party af“liation is July 30 for the primary election. Early voting for the primary is Aug. 13 through Aug. 26. The Primary Election is Aug. 28. Remember, if you dont vote, you cant complain (my rule). Thanks to everyone who donated to Shoes for Kids. The box in our Port Charlotte of“ce was almost full. Now, on to donating school supplies. Julie Mathis is executive director of the Charlotte County Chamber of Commerce. Email her at jmathis@ charlottecountychamber. org.Charlotte County Chamber staying busy this summer Charlotte County ChamberJulie Mathis Dear Dave, I own a small business with two employees, and I have a bit of a hiring conundrum. Im looking at two candidates for a position, and on paper theyre evenly matched. Ive interviewed each of them four times, and Im still undecided. I was hoping you had an idea for determining which is best for the job. „ Bryan Dear Bryan, As an entrepreneur, thats a great problem to have. Im glad you understand the wisdom of interviewing potential hires more than once. Sometimes business owners hire a person after just one meeting. Thats a really bad idea. Have you let your team members talk to them? Sometimes other people „ especially those who might be someones co-worker „ will pick up on things you missed during a formal interview. You might also think about scheduling a meeting with each of the candidates off-site. People tend to be more at ease in an informal setting, like a restaurant or coffee shop, and this could lead you to discover new things. Sometimes, a more relaxed setting allows you to see the whole person, and decide if you like who they really are. It can also lead someone to say things that might cause you to hire them „ or not hire them. Something we always do at my company is a “nal interview over dinner. Spouses are invited to this meeting, and we encourage them to speak into the situation. Im not talking about a big test, just conversation and a friendly, family atmosphere. You can tell a lot about a person by how they talk to, and interact with, their spouse. And sometimes a spouse, if there is one, will catch things you missed during other interviews. Im impressed that youre taking this seriously, and devoting some real time and energy to hiring. Your thoughtfulness leads me to think youll make the right decision! „ Dave You must pay a price to winDear Dave, What can someone do if they cant convince their spouse to begin planning and saving? Ive tried for years to persuade my wife to join me in following your plan, but I cant get her to start thinking about our “nancial future and stop living in the moment. „ Donald Dear Donald, It sounds like your wife, for whatever reason, is not willing to pay a price for a short period of time. Im sorry to say it, but that kind of thinking is a one-way ticket to a lifetime of mediocrity. If youre unwilling to pay a price to win, then youre going to end up paying the price that comes with never having paid a price. In essence, youre asking me how to get her to grow up. Im not sure theres a way to convince her at this point. If shes not willing to delay getting or doing things she wants, thats a sign of immaturity. You cant change that within another person. It must be a conscious, willing decision on their part. Maybe you could try letting her know that being careful with your money and planning for the future doesnt mean you cant have any fun. It just means you may have to delay certain things for a little while. My wife and I do and have lots of cool things now, because we saved like crazy and sacri“ced years ago. We lived like no one else, so now were able to live like no one else. In other words, we paid a price to win! „ Dave Dave Ramsey is CEO of Ramsey Solutions. He has authored seven best-selling books, including The Total Money Makeover. The Dave Ramsey Show is heard by more than 14 million listeners each week on 585 radio stations and multiple digital platforms. Follow Dave on the web at daveramsey.com and on Twitter at @DaveRamsey.How to make sure youre hiring the right personDave Ramsey DO YOU OR ANGEL ACCREDITED INVESTORS YOU KNOW HAVE $150,000 OR MORE TO INVEST AND/OR JOINT VENTURE? Invest for 60 days and receive a potential return of 100% or higher plus equity. joseph@clearvisionclearpath.com 404-791-4475 www.clearvisionclearpath.comThis is not a securities o ering. Securities will only be o ered by exemption or registration. Any reference to other types of investments is for comparison purposes only. Any security o ering made by our company under exemption or registration is likely to perform di erently from such types of investment and will not have any insurance or guarantee. *No investment is guaranteed. All accredited angel investors are responsible for doing their own due diligence in all potential business opportunities they are investing in. Clear Vision Clear Path is looking for investors for entertainment projects, live music concert productions with A-list artists, and “ lm productions with A-list talent attached. adno=50540027

PAGE 12

Page 12 www.yoursun.com The Sun / Tuesday, July 24, 2018 OUR TOWN BUSINESS NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 0 7/ 2 4/ 20 1 8 3126 NOTICE OF MEETING NOTICE OF SPECIAL SCHOOL BOARD MEETING A Special School Board Meeting is scheduled for Tuesday, July 31, 2018 The meeting will be held at 5:30 pm in the School Board Meeting Room, 1445 Educat ion Way, Port Charlotte, Florida The Agenda for the Meeting is as f ollows: CALL TO ORDER PUBLIC HEARING 2018-2019 Tentative Millage Rates 2018-2019 Tentative Budget CONSENT AGENDA Out of State Travel A CTION AGENDA SY 2018-2019 School Bus Runs Personnel Action and Supple ments And any items deemed appropriate for board meeting inclusion. Copies of the documents supporting the agenda items can be rev iewed in the Office of the Superintendent located at 1445 E ducation Way, Port Charlotte, Florida. Any disabled individual who needs reasonable accommodation for this meeting may contact the Department of Human Resources at 255-0808, extension 3007, prior to the date o f scheduled meeting. PUBLISH: July 24, 2018 Steve Dionisio, Superintendent of Schools and Executive Secretary to the School Board of Charlotte County. Publish: July 24, 2018 123300 3597619 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 08/09/2018, 10:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Transport LLC reserves the right to accept or reject any and/or all bids. 5 FNRL38699B015233 2009 HONDA JF1ZNAA1XD2723070 2013 TOYOTA Publish: JULY 24, 2018 357662 3597654 NEEDAJOB? CHECKTHE CLASSIFIEDS! 3134 WORKSHOPS Riverwood Community Development District The Board of Supervisors of the Riverwood Community Development District will hold a budget workshop on Tuesday, August 14, 2018 at 2:00 p.m. for discussion on the Fiscal Year 2019 Budget. The workshop will be held in the Meeting Room of the Riverwood Activity Center, 4250 Riverwood Drive, Port Charlotte, Florida. There may be occasions when one or more Supervisors may participate by telephone. At the above location there may be present a speaker phone so that any interested person can attend the workshop and be fully informed of discussions taking place either in person or by telephone communication. Any person requiring special accommodations at this workshop because of a disability or physical impairment should contact the District Office at (954) 603-0033 at least two calendar days prior to the meeting. If you are hearing or speech impaired, please contact the Florida Relay Service at 711 who can aid you in contacting the District Office. Each person who decides to appeal any action taken at this workshop is advised that person will need a record of the proceedings and that accordingly, the person may need to ensure that a verbatim record of the proceedings is made, including the testimony and evidence upon which such appeal is to be based. Robert Koncar District Manager Publish: July 24, 2018 115047 3594631 3134 WORKSHOPS Ri verwoo d Community Development District The Board of Supervisors of the Riverwood Community Development District will hold a budget workshop on Tuesday, August 14, 2018 at 2:00 p.m. to discuss the budget for Fiscal Year 2019. The meeting will be held in the Meeting Room of the Riverwood Activity Center, 4250 Riverwood Drive, Port Charlotte, Florida. There may be occasions when one or more Supervisors may participate by telephone. At the above location there may be present a speaker telephone so that any interested person can attend the workshop and be fully informed of the discussions taking place either in person or by telephone communication. Any person requiring special accommodations at this workshop because of a disability or physical impairment should contact the District Office at (954) 603-0033 at least two calendar days prior to the meeting. If you are hearing or speech impaired, please contact the Florida Relay Service at 711 for aid in contacting the District office at least two (2) days prior to the date of the hearing and meeting. Each person who decides to appeal any action taken at this workshop is advised that person will need a record of the proceedings and that accordingly, the person may need to ensure that a verbatim record of the proceedings is made, including the testimony and evidence upon which such appeal is to be based. Robert Koncar District Manager Publish: July 24, 2018 115047 3590280 3138 OTHER NOTICES Ti c k et N um b er: 50520410 Submitted by: Jane Ben-Hayon Budget PH 2019 Publish: 07/24/18, 07/31/18 115047 3595471 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! 4The North Port Area Chamber of Commerce will be hosting the upcoming Hot Summer Nights VIIŽ Business-to-Business Expo from 5:30 p.m. to 7:30 p.m. Aug. 14 at the George Mullen Activity Center, 1602 Kramer Way, North Port. The Business-to-Business Expo is designed to bring the business community together and to provide networking opportunities and a chance to promote your business and establish worthwhile business relationships. The event is open to all chamber and non-chamber businesses and the cost is $5 per person or FREE admission if you provide a business card at the entrance. Vendor booths will be decorated in accordance to the Hot Summer Nights VIIŽ theme and the vendor booth that is voted best decorated in accordance to the theme will win a free vendor booth at the 2019 Business-to-Business Expo. Food, drinks and entertainment will be provided. Participants who provide business cards will have the opportunity to win complimentary door prizes provided by vendors. There are a limited number of vendor booths and sponsorships available and will be sold on a “rstcome/“rst-served basis. € € € The North Port Area Chamber of Commerce will be conducting a chamber orientation 8:30 a.m. Friday in the community room on the second ”oor at the Sarasota Memorial Emergency Room, 2345 Bobcat Village Center Road, North Port. The orientation is designed to provide information on the bene“ts and opportunities that comes with a chamber membership to new chamber members, current chamber members and prospective chamber members. Chamber bene“ts and opportunities are offered to help businesses and organizations promote their products and services to the community and help their business or organization grow and succeed. Chamber orientations are free and open to the public. It is requested that you register in advance so that proper arrangements can be made. Doughnuts, coffee and water will be provided. Leadership North Port programApplications for the 2018-2019 Leadership North Port program, which will run once a month from October 2018 to June 2019, will be available beginning July 27 and will be limited to the “rst 20 individuals who register for the program. The cost is $550 per person and includes materials required for the program: transportation, breakfast, lunch, snacks and beverages for each class day and the graduation ceremony at the end of the program. All sessions are on Fridays from approximately 8 a.m. to 5 p.m. except for Arts & Culture Day which will be an eve ning event. Those interested in signing up should contact the Chamber of“ce at 941564-3040 or email info@ northportareachamber. com.Ribbon-cutting ceremonyThe North Port Area Chamber of Commerce will be conducting a ribbon-cutting ceremony noon July 31 at ApexNetwork Physical Therapy, 14899 Tamiami Trail, North Port. Join us as we welcome ApexNetwork Physical Therapy to the North Port Area Chamber of Commerce and see what type of products and services they offer. Chamber ribbon-cutting ceremonies are open to the public.Summer BILLboard campaignThe chambers summer BILLŽboard campaign is a smashing success for the North Port Area Chamber of Commerce and each of the chamber partners who are participating in this promotion. Each day, I am wearing different business attire that has been provided by various chamber business partners who request to have their businesses promoted through this campaign. This program is free to all chamber businesses and dates are still available. I would like to thank the following businesses that are participating in the campaign this week AADisaster Restoration24/7, Heron Creek Golf & Country Club, Frohlich, Gordan & Beason Law Firm and A & F Shuttle Transportation with Class LLC.New chamber membersThe chamber would like to welcome Reese Homes LLC as a new member of the North Port Area Chamber of Commerce. For more information, please call the North Port Area Chamber of Commerce of“ce at 941-564-3040 or visit the website at www. northportareachamber. com. Bill Gunnin is the Executive Director of the North Port Area Chamber of Commerce and can be reached at 941-564-3040 or email at wgunnin@ northportareachamber. com.Network at North Ports Business-to-Business expo North Port ChamberBill Gunnin Tomorrow we gather for our July networking lunch at the Captains Table, which like all of our lunches this year is already sold out. Getting on that list to attend is now a must do for our members. They are even booking months out now to make sure of their seat at the table. Our lunches take place on the fourth Wednesday of every month with a different venue each time, so please remember to check out the chamber calendar on www. puntagordachamber. com to get the dates and venues added to your personal calendars too. Also, we are often asked, especially in the slower summer months, how the chamber can help with promotion and business name visibility. At the top of our lists of very affordable (if not free) ideas are the following: 1. Quarterly we mail a newsletter to all of our members and associates. The next edition will be in August, which will get stuffed and mailed on July 30. Any member can have an insert in the newsletter. All we need are 1,100 standard-size ”yers (which can be two-sided) and a check for $100 delivered to the chamber of“ce at 252 W. Marion Avenue, Punta Gorda by 4 p.m. on Friday. This is an incredibly affordable way of getting your printed literature in front of a wide audience. 2. Every week we produce The Friday FactsŽ „ an e-newsletter that goes out to nearly 8,000 people. As a member, you can email us ( chamber@ puntagordachamber.com) your promotional ”yer, event noti“cation or a simple good-news article (100 words) by noon on the previous Thursday, in order to get included. The more your business name is seen, the more brand recognition youll receive. Did I mention that this is a free service to members? 3. For $50, advertise in our literature room on a digital screen that rotates members ads throughout every operational day. We even have the means to build the ad for you, with content provided and approved by you, prior to it going live.Ž To get your ad included, simply email us at chamber@puntagorda chamber.com. 4. Is your literature in the of“ce? All members get free space to promote their business in our large literature room space, including business cards, trifolds and ”yers. Swing by, meet Julie and give her your materials and shell make sure your stuffŽ is placed in the most appropriate place, since the rooms are categorized by business sector. By far, the most popular areas are the restaurant wall with a wide variety of menus and the Real Estate wall, but you simply never know what our guests ask for on a regular basis. 5. Is your online platform up to date on our website? Again, this is free to members. If you have changed addresses, emails addresses, staff or simply want to add opening hours,Ž directionsŽ etc, it is important to make sure all of that important information is there for our readers to see. Check your listing in the business directory of www. puntagordachamber.com and if you need your login and password to correct or update your information, call us on 941-639-3720. 6. Business of the Year time is upon us. Friday is the deadline for submissions, with the winners being announced at our awards dinner on Sept. 22. To get your applications in, please call us for the paperwork at 941-639-3720. There is no better way than ”ying the I am a Business of the YearŽ ”ag at your business location. Just ask previous winners what it did for them. Remember to check out all of our great events that are coming up, including Harboritaville, Mindi and Friends and the Annual Wine and Jazz Festival in the Shop Chamber link of www. puntagordachamber.com Music enthusiasts will be very excited. Whether you are local or just visiting, we have a weekly e-newsletter that can be delivered to your inbox every Friday. Full of events, programs and information to assist you. Its called the Friday Facts (no fake news here.) To sign up, simply click the icon on our website www. puntagordachamber.com, call us on 941-639-3720 or email your details to chamber@puntagorda chamber.com. Youll never be out of the loop again. John R. Wright is President of the Punta Gorda Chamber of Commerce email him at jrwright@ puntagordachamber.com Charlotte Sun is a proud Platinum sponsor of this Chamber.Punta Gorda Chamber can help you promote your business Punta Gorda ChamberJohn Wright

PAGE 13

The Sun /Tuesday, July 24, 2018 www.yoursun.com Page 13 OUR TOWN BUSINESS NEWS 5FLORIDA REPORT ORLANDO „ More than a year after a former interpreter for U.S. military forces in Iraq was pulled out of a U.S. citizenship ceremony without explanation, hes about to be naturalized. Haeder Al Anbki said Monday he was noti“ed over the weekend that he could participate in a naturalization ceremony next week in Orlando. Al Anbki had sued a federal agency over the matter. He was given no explanation for the governments reversal in his case, but he credited stories by The Associated Press and The Tampa Bay Times with publicizing his plight. The articles and its out in the public ... made the changes and its opening many eyes to see the truth,Ž Al Anbki said Monday in text message from Camp Blanding in Jacksonville, where he was training with his Florida National Guard unit. The Iraqi native was at a June 2017 naturalization ceremony in Fort Benning, Georgia, for 20 immigrant recruits when he was stopped and told he wouldnt be participating. No explanation was given other than there was a problem in the system,Ž according to a lawsuit he “led last month in the District of Columbia. Al Anbki, 36, said in the lawsuit that the U.S. Citizenship and Immigration Services was obligated to complete his citizenship application but instead was applying a different set of rules under a program known as the Controlled Application Review and Resolution Program, which opponents say targets applicants from majority-Muslim countries. The once-secret program also is being challenged in federal court in Seattle by the American Civil Liberties Union and the Northwest Immigrant Rights Project. Their class-action lawsuit claims the government since 2008 has blacklisted thousands of applications for asylum, legal permanent residency or citizenship as national security concerns. The case goes to trial next year. An agency spokesperson said in an email on Monday that privacy restrictions prevent her from talking about speci“c cases. Al Anbki, who works as a security guard at Orlando International Airport, came to the United States in 2011 after working with U.S. troops in Iraq for nine years as an interpreter, a job that allowed him to get a special immigration visa. During his service with the troops, he was stabbed by an insurgent and shot in the leg. He lost a toe on his left foot from shrapnel. His brother, also a translator for U.S. troops, was killed.After delays, former Iraqi translator will be US citizenBy MIKE SCHNEIDERASSOCIATED PRESS AP FILE PHOTOThis July 12 photo made available by Jaime Lugo shows Haeder Al Anbki at Camp Blanding in Jacksonville. MORE HEADLINE NEWS FROM AROUND THE STATEFlorida police department ordered to undergo trainingPALMETTO (AP) „ A Florida police chief and of“cers in his department are being ordered by city of“cials to undergo sexual harassment training following an investigation about inappropriate comments, including one the chief made about a female of“cers nipple. The Bradenton Herald reported last week that the investigation started after a female detective complained that Palmetto Police Chief Scott Tyler said a female reserve of“cers puffy nipplesŽ were visible through her shirt. The detective made the complaint while she is under investigation for allegedly being the aggressor in a domestic violence incident involving her husband. Those complaints prompted Palmetto Mayor Shirley Groover Bryant to ask for an investigation. Tyler denied making the puffy nipplesŽ comment. He said that he responded to other of“cers comments about how the reserve of“cer was dressed and pointed out that her breast was not visible.Florida awards grants from Gulf oil spill settlementDEFUNIAK SPRINGS (AP) „ A state-created panel is beginning to award millions that Florida received for damages related to the 2010 Deepwater Horizon oil spill in the Gulf of Mexico The board for Triumph Gulf Coast last week voted to give preliminary approval to $64.5 million in grants to expand aerospace and aviation operations in northwest Florida. This amount includes $56 million to help Pensacola International Airport in and $8.5 million to expand an aviation park in Santa Rosa County. The Triumph board in June voted to give $10 million to the Port of Panama City. In 2010, an explosion on the Deepwater Horizon oil platform, leased by energy giant BP, killed 11 workers and caused a blow-out that began spewing oil into the Gulf of Mexico. Under a settlement, Florida is to receive $2 billion for economic losses.Gov. Scott to Congress: Work more or cut payMEDLEY (AP) „ Florida Gov. Rick Scott wants to cut the pay of members of Congress. The Republican candidate for U.S. Senate on Monday will propose that House members and U.S. senators must work full time in order to qualify for their full annual salary of $174,000. Scott argues that members of Congress too often only work three days a week. He also wants to limit recess periods. Scott is challenging U.S. Sen. Bill Nelson in this years election. Scott, a multi-millionaire businessman, is leaving the governors of“ce due to term limits. Scott isnt the “rst Republican to contend members of Congress arent working hard enough to justify their pay. Several other GOP politicians over the last few years have argued that Congress should become a part-time job. In Florida, legislators only meet for a few weeks a year.Floirda man shot after hitting deputy with car, fleeingLAKELAND (AP) „ Sheriffs of“cials say a man was shot after hitting a deputy with his vehicle during an attempted traf“c stop and then leading deputies on a chase in central Florida. Polk County Sheriffs spokesperson Carrie Hortsman said in a news release that incident happened Sunday evening during a traf“c stop near Lakeland. During a traf“c stop the suspect drove toward the deputy. Hortsman said the deputy rolled onto the hood of his patrol car and is expected to be OK. The suspect then ”ed. Other deputies forced him off the road near Auburndale. Hortsman says the man got out of his car and the shooting occurred. He was treated by paramedics and taken to a hospital. His name and condition werent available. No further details were provided.Police: Man injured when tree falls on him during stormORMOND BEACH (AP) „ Authorities say two people were injured when a tree fell on them during a thunderstorm in Florida. Ormond Beach police spokesperson Keith Walker told news outlets that 56-year-old James Allen was taken to a hospital for treatment on Sunday afternoon. He says Wlaker and another person were unloading furniture from a truck in the driveway when the tree fell. The second person suffered minor injuries. Neighbor Heather Marz tells WESH-TV in Orlando that she heard the tree crashing down and heard Allen yelling for help. She called 911 and performed CPR until rescuers arrived.Police: 1 injured in building collapse on Miami BeachMIAMI BEACH (AP) „ Police say a 12-story building on Miami Beach that was slated to be torn down has collapsed, injuring one person. Miami Beach police of“cials tweeted that the victim was taken to Jackson Memorial Hospital in Miami on Monday morning. A condition report wasnt immediately available. Police said in a tweet that the building had a demolition permit, not an implosion permit.Ž The 12-story Marlborough House was to be torn down for construction of a new oceanfront condominium. Traf“c was closed in the area. No other details were immediately available. The carcass of a 21-foot-long adult whale shark washed up off West Gulf Drive on Sanibel Island on Sunday morning. Biologists from the Florida Fish & Wildlife Commission were on their way to where the carcass was rolling in the surf to collect samples. Im sure they were going to try to determine a cause of death,Ž said Brian Norris, an FWC spokesperson. Marine biologists from the Bailey-Matthews Shell Museum were on the beach near the Island Inn on Gulf Shore Road where the shark came ashore. The sharks cause of death was not immediately known, but Shell Museum marine biologist Rebecca Mensch said the shark showed little signs of decay and likely died Saturday night or Sunday morning. The shore where the shark was found is littered with dead “sh as well, causing many to speculate that red tide may have been the cause of the animals death. The research is still ongoing whether or not these animals are susceptible to red tide or, if they are, how sensitive are they,Ž Mensch said. So, thats not something one way or the other that you can say it was red tide.Ž A tissue sample and toxicology test that can take anywhere from days to weeks to provide results may give the biologists answers as to whether red tide affected the shark, she said. The museum has been working with Mote Marine Labratory and Aquarium in Sarasota to determine if the shark was one of the animals that Mote tracks. But when a team of three marine biologists looked over the shark for tagging, it did not appear to be one of Motes sharks. The shark drew a crowd of dozens of beachgoers, many of whom were snapping pictures and taking video, in awe of the giant animal. Youve been to like aquariums and stuff and youre like This is the wildlife but seeing it up close and in nature its shocking,Ž said Lily Miller, a 16-year-old from Cleveland, Ohio who was visiting Sanibel for the “rst time with her family. Especially seeing a huge dead shark. It breaks my heart and its not something you ever expect to see, especially when youre out in the (gulf).Ž While whale sharks arent something you might expect to see on Southwest Florida beaches, they are actually quite common on the other side of the coast, near Cozumel, Mexico, where they are currently mating, Mensch said. This part of the Gulf of Mexico stays shallow really, really far „ about 100 miles „ so this really, really shallow water is not a normal place you expect a huge animal like this to be in,Ž she said. Mensch added that its hard to tell where the shark was when it was last healthy because strong currents and wind could have carried it to Sanibels shore. The plan is to let the shark decay naturally in the Gulf, Mensch said, warning beachgoers to steer clear of the animal. The tides and waves can easily create an environment where one can slip and fall under the shark, which likely weighs thousands of pounds, she said. Scavengers that will be attracted to the sharks carcass as it decays are another danger, Mensch said. With varying scents and murky water on a wavy day a scavenger wouldnt be able to tell the difference between a persons foot and the sharks ”ipper. According to the University of Florida, whale sharks are the largest “sh in the sea, growing longer than 40 feet. They exhibit unique pattern of bluegray to brown coloration with white spots centered between pale horizontal and vertical stripes. They are “lter feeders, often swimming near the surface of the open sea, gulping in water and “ltering everything from plankton and “sh eggs, to crustaceans and schooling “sh, to occasional larger prey like squid or tuna. Despite their size, they are considered harmless to humans, and will often interact with divers to the extent of allowing the divers to grab on to a “n and hitch a ride. Gina Young, who comes to Sanibel every year from Alabama, said the shark was giganticŽ and it was sad but amazing to see the shark in person. Every time we come to Sanibel, its something different,Ž she said. This year, its the whale shark.ŽWhale shark carcass washes ashore on Sanibel Island beachBy BRITTANY BERNSTEIN and MICHAEL BRAUNFORT MYERS NEWS-PRESS FORT MYERS NEWS-PRESS PHOTOA dead whale shark washed up on a Sanibel beach on Sunday morning. It was discovered o West Gulf Drive at about 7:30 a.m.

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Tuesday, July 24, 2018 OUR TOWN BUSINESS NEWS 6North Port Leadership graduated the Class of 2018 recently at Heron Creek Golf and Country Club. A total of 15 North Port residents from different business or government agencies completed the course over eight months, along with a community projec t.Honoring North Port Leadership SUN PHOTOS BY MONICA AMAYABrian Beason, one of 15 Leadership Class of 2018 graduates, with his wife, Leanne, during the event Front row: Michelle Collett, Achieva Credit Union; Mike Ruiz, Sun Newspapers, and his wife, Madeline. Back row: North Port Vice Mayor Linda Yates; Michael McClellan, Comcast Spotlight, and Ruth Buchanan, North Port Economic Development Program manager. Claude Allen, from Earth Balance Corp., and North Port Leadership Class of 2018 graduate, leads the Pledge of Allegiance. North Port Area Chamber of Commerce President Linda Zick with her husband, John Leadership Class of 2018 graduate and city of North Port employee Frank Lama shares his experience as member of this class. North Port Leadership Class of 2018 graduates poses for a group photo. Susan Lacey, from Achieva Credit Union and Leadership Class of 2018 graduate, shares her class experience during Healthcare Day. Kelsey Shipley, from YMCA North Port Child care center, presented a thank-you card to the Leadership North Port Class of 2018, for the renovations made to the center.

PAGE 15

The Sun /Tuesday, July 24, 2018 www.yoursun.com E/N/C Page 15 OUR TOWN BUSINESS NEWS 7 TODAY Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 Country Plus Robots & Coding, Robots & Coding then FREE lunch for ages 18 & under. 10:30-12pm @ PC Library 2280 Aaron St. 941.764.5562 Punta Gorda Elks, 11-2 Lunch; 1-6 Tiki Tuesday; 1-5 Bar Food @ 25538 Shore,PG,637-2606; members & guests Mahjong, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Am Leg 110 Bingo, Early Birds 12:00 Hot Balls, progressive and specials. Am Legion Riders … Open to the public See You @ the Cinema, Only the BraveŽ w/ Jeff Bridges. 2pm FREE Movie & Popcorn. PC Library 2280 Aaron St. 941-764-5562 Deep Creek Elks 2763, Deep Creek Elks Open 4-9:30pm, Karaoke 6-9pm Queen of Hearts Drawing 7pm Burgers, Sandwiches, & more 5-8pm, 941-249-8067 Henry Augusts Art, Artist Reception for Henry August 4-5 pm Light refreshments. PC Library 2280 Aaron St. 941-764-5562. Deep Creek Elks 2763, Deep Creek Elks Open 4-9:30pm, Karaoke 6-9pm Queen of Hearts Drawing 7pm Burgers, Sandwiches, & more 5-8pm, 941-249-8067 Tribute Band @ MCRL, Mid County Library on Tue July 24 5pm Joe Guerzo & his tribute bands to Buddy Holly and the Beatles play a FREE concert. Am Leg Aux 103 Bingo, 6-9 PM Open To Public Smoke Free Accepting School Supplies for Free Card Big Pots Great Fun 2101 Taylor Rd PG 639-6337 WEDNESDAY Woodcarving, Woodcarving and Woodburning every Wed. 8am to 12pm at the Cultural Center. Come check us out. Bev 764-6452 Tops Club, Supportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 Community Awareness, Cultural Center 2280 Aaron St. Come gather information from community organizations. All are welcomed. Project Linus, Have Fun crochet knit quilt blankets for Charlotte County kids New Day Church 20212 Peachland 9-11am Nancy 627-4364 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 Karaoke by Billy G, Queen of Hearts 7:30pm Evans Entertainment, Magic & Comedy then FREE lunch for ages 18 & under. 10:30-12pm @ PC Library 2280 Aaron St. 941.764.5562 Punta Gorda Elks, 11-2 Lunch; 3pm Tiki Bar open; 5-8 Dinner; 6:30-9:30 Karaoke with Ron Geisler @ 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 Wings & Things AL103, 12-3:45 Aux & Riders lunch support our charities. Wings, Fish Bites & More. Open to Public. 2101 Taylor Rd PG 639-6337 Scrabble, Cultural Center 2280 Aaron St. 1pm-4pm No Charge, Everyone Is Welcome 625-4175. Food for the Soul, Wed evenings. Bible study 4:30. Dinner 5:30. Activities for all ages 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 697-1747 THURSDAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Dynamic Do Over Punta Gorda Elks, 11-2 Lunch;3pm Tiki open; 5pm Tiki Trivia;5-8 Dinner;6:30-8:30 CharityBarBingo@25538 ShorePG6372606;members & guests TODAY Badminton, Englewood Sports Complex, 941-861-1980, 9-12p. $2 to play! Open to all levels. Beginning Line Dance, Learn steps and dances at Lemon Bay Womans Club, 51 N.Maple St. 9 10 am, $3.00, 474-1438. Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Line Dancing, Dance with Harry to country, pop & standards at Lemon Bay Womans Club, 51 N. Maple St. 10-11am, $3, 474-1438. Plant Clinic, Plant Questions? Problems? Free Answers @ Charlotte Englewood Library 10-12 Tuesday & Thursday, Florida Master Gardeners Reading Buddies, Kids age 4-8 practice reading to improve skills 10:30 Elsie Quirk Library 100 W Dearborn 861-5000 Register scgov.net Pickleball Open Play, Englewood Sports Complex, 941-861-1980, 1-4p. $2 to play. Make it!, Kids age 5-11 make music based do it yourself creations 1:30-2:30 Elsie Quirk Lib 100 W Dearborn 861-5000 Christmas in July, American Legion Post 113 Rotonda ,Christmas in July, Duck Races, food and fun, 4p.m. to 6p.m. Walk 15 Fitness, 2-Mile Walk Aerobics Tues & Thurs 5:45pm. 2021 Englewood Rd. $6. Great for all ages & fitness levels Tuesday Cornhole, American Legion Post 113. 3436 Indiana Road Rotonda.Cornhole with friends starts at 6:30p.m. WEDNESDAY Line Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941-697-8733 Beginner Pickleball, Englewood Sports Complex, 941-861-1980, 10:30-12:30p. This is NOT INSTRUCTIONAL. $2 to play! Euchre, Euchre Every Mon & Wed @ l:00 PM VFW Post 10178, 550 N McCall Rd. (941)474-7516 Come join us! Intermed. Pickleball, Englewood Sports Complex, 941-861-1980, 1-4p. $2 to play! Interactive Drumming, Hands on drumming & rhythm with Scott Blum ages 5-11, 1:30 pm Register scgov.net Elsie Quirk Lib 100 W Dearborn 861-5000 Wednesday Bar Poker, American Legion Post 113 Rotonda 3436 Indiana Road Bar Poker 2p.m. to 4p.m. Taco Night, Taco salads, burritos, nachos, beans, rice & more 5-7pm Music by Tim Goodman 6-9pm Rotonda Elks, members & guests Zumba with Chantal, Dance and work out to world music at Lemon Bay Womans Club located at 51 N. Maple St, 6-7 pm, $7.00. 941-445-1310. Texas Hold Em, American Legion Post 113 3436 Indiana Road Rotonda Wednesday night texas hold em at 6:30. Registration at 6p.m. THURSDAY Badminton, Englewood Sports Complex, 941-861-1980, 9-12p. $2 to play! Open to all levels. Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Beg/Impvr Line Dance, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West Phone Eve at 941-697-873 Line Dance Club, 9:30-11:30am, 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! TODAY Scrabble, 9:30-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 If you like scrabble then come & play. North Port VFW, Members & Guests, Tacos 11-2, Euchre 12-4, $0.25 off drafts, domestic btls & wells, 4860 Trott Cir, NP 426-6865 Friend to Friend, Fellowship and fun every Tuesday from 1-3pm. Noon luncheon on 4th Tuesday. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Line Dancing, $5/class 12:15-2:15 pm NP Senior Center 4940 Pan American Blvd Joan 661-3799 Learn some new steps & have fun. Blues in the Library, 2:30 pm, Shannon Staub Library, 941-861-1740, Hear blues in the library--featuring Bodie Valdez. Free. NPPW Monthly Meeting, 2:30 p July 24 2018, 13800 S. Tamiami Trail North Port FL 34287 941 423 9824 Poetry Club Meeting open and free Bingo, $5/20 games $1/coverall 3-5:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 Pay outs are determined on the sales Deep Creek Elks 2763, Deep Creek Elks Open 4-9:30pm, Karaoke 6-9pm Queen of Hearts Drawing 7pm Burgers, Sandwiches, & more 5-8pm, 941-249-8067 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Good food, prices 7050 Chancellor Blvd NP 941-429-5403 Free Documentary, See a free POV documentary Presenting Princess Shaw at North Port Library on Tuesday, July 24 at 6 p.m. 941-861-5000 Youth Boxing, USA Boxing coach. 6 p.m. Tues/Thurs. Morgan Center. Fundamentals. Work ethic. $10. 239-292-9230. NPBOXCLUB@gmail.com WEDNESDAY 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. Amateur Radio, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 North Port VFW, Members & Guests, Cyndies Drink of the Day 6-10, A different drink every Wednesday. 4860 Trott Cir, NP 426-6865 Hand & Foot, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Easy to learn & lots of fun. So come on in. Pinochle, $1.50/person 3:30-6 pm NP Senior Center 4940 Pan American Blvd Pat Lucia 257-8358 Join in & have a good time AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Bingo 11:00 Chase the Ace 6:30 7050 Chancellor Blvd NP 941-429-5403 Book Discussion, Book discussion of A Kim Jong-Il Production by Paul Fischer at North Port Library on Wed, July 25 at 6 p.m. 941-861-5000 Button Jewelry, 6 pm, Shannon Staub Library, 941-861-1740, Create a fun and fashionable button bracelet of your own! Registration req. AMVETS 2000, Corn Hole Tournament @ 7pm Played inside 401 Ortiz Blvd NP 941-429-1999 THURSDAY Conversation Group, 10-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic or a joke to share with the group. CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Tuesday, 7/24/2018, How and When Power of Attorney is Used, Free seminar, Friday, 7/27, 11am-noon, Englewood Bank & Trust main office, 1111 S. McCall Road. Learn what activates power of attorney, their responsibilities and skills they should have. Trust Officer Kerry Hunter and Portfolio Manager Jeffrey Bryen. RSVP to Kerry 941-473-3629, khunter@ ebtfl.com. Featured EventPAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. Pencil and paper „ two staples of learning. For students, these and other supplies are essential for success whether in elementary school or in college. To help students succeed in Charlotte County, ABATE, a nonprofit motorcycle club, and the Cold River Saloon Motorcycle Club have joined together with the Charlotte Local Education Foundation to gather and distribute school supplies for local students. They make a huge donation,Ž said Sara Weirhake, CLEF executive director. They all gather supplies all summer. Next Friday, we will have a big giveaway.Ž Theres nothing fancy about the donation process. Most contributors just bring in plastic bags of school supplies from various stores. Sundays donations were hauled in by about 20 bikers and a couple of pickups. Those supplies are then delivered to the school supply depot, which is located on Murdock Circle by the Charlotte County School Board building and Charlotte Technical College. On Friday, those supplies will be distributed at the Boys & Girls Clubs on 21450 Gibralter Drive, Suite 10 in Port Charlotte. Donations will be one bag of supplies per child, and the child must be present. Whats cool about the school supply distribution,Ž said ABATE president Billy Neal, the people cant just drive through and pick up (supplies) for kids. The kids have to be in the car. That way they give them to those kids.Ž According to Weirhake, the donations involved everything from pens and paper, to art supplies. Mostly, its essential to paper, books, binders, notebooks, rulers,Ž said Weirhake, everything that they need for their desk. This (donation event) is the community. (It) creates a huge supply.Ž Through their customers, Cold River Saloon got involved with the donation process this year. Through customers of ours,Ž said Russ Bellerose, owner of the saloon, they thought it would be nice to do something in the community for kids and the idea of backpacks for kids came up. Then, I found out that ABATE was doing a school supplies run at the same time and we talked about (how) can we combine this ƒ and we did.Ž Despite being a laid-back process, the results of their efforts are big, according to Weirhake. An official financial donation amount was not available at the time of this report. They all gather supplies all summer,Ž said Weirhake. Its a really big dent (in donated supplies).ŽEmail: dsutphin@sun-herald.comCharlotte County students get supplies from biker clubsBy DANIEL SUTPHINSTAFF WRITER Inside the Charlotte County School supply depot SUN PHOTOS BY DANIEL SUTPHINABATE Motorcyle Club President Billy Neal, Charlotte Local Education Foundation Executive Director Sara Weirhake and Cold River Saloon owner Russ Bellerose pose at the school supply depot in Charlotte County. ABATE riders at the yearly school supplies donation. From left to right: John DeVincenzo, Slick RickŽ and Bill Hansan. At the Charlotte County school supplies depot, local students help organize the supplies. From left to right: Ryan Thient, Brandon Garcia, Parker Barnard and Lillian Crady. ABATE motorcycle club rides out of the Charlotte County school supplies depot after making donations.

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Tuesday, July 24, 2018 OUR TOWN BUSINESS NEWSLOCAL SPORTS LOCAL SPORTS Contact usBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Jacob Hoag € Staff writer jhoag@sun-herald.com or 941-206-1122 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. 8 Editors note: This is the second part in the series on Tennis and pickleball player Julie Heitman. When you have a dream, the world conspires to help you. However, Julie Heitmans vision of playing tennis collegiately in the United States didnt seem as if it would come to fruition. A trajectory that saw her climb in new levels consistently as her game progressed, allowed her to evolve into Burmas top tennis player. Her ascension allowed he to become ranked as the number one player in singles, doubles and mixed doubles by the time she was 18 years old. She was faced with a dilemma, if she stayed in Burma, she would have limited opportunities. Heitman had a number of friends in the United States, who recognized her talent, her ability on the court and the deep skill set she possessed. They understood she needed exposure, and worked collectively to see their dream for her to come to fruition to play in the United States. The dream for me was to come to America, play and have a better life,Ž said Heitman. Its all Gods doing. One friend helped me get the opportunity to take the SAT, another helped me to get the visa and through the passport process, and yet another helped me contact the universities and secure a scholarship.Ž The alternative would have been for Heitman to stay in Burma, with the options to become a teacher or mother. Teachers are highly revered over there,Ž said Heitman. Im a teacher now, but teachers are treated very differently in Burma.Ž And when the dream did come to frution, she would “nd herself in Florida, receiving a tennis scholarship from Stetson University, competing collegiately for a Division I school. After college, Heitman would relocate to the southwestern part of the state, meeting her husband while attending Stetson, who happened to be from Arcadia. She began teaching tennis in Punta Gorda in 1992. Heitman has taught at several area clubs, but now works as an independent contractor. Her strengths are working with younger players, who range in age from 3 to those in their teens and adult beginners, having provided instruction for countless area children and conducted numerous camps during the past 26 years. She “nds the experience extremely rewarding. A fortuitous set of circumstances would introduce Heitman to another sport. Heitman is a pre-primary teacher at Montessori School, and the father of one of her students was familiar with her tennis history. Vinny Maugeri suggested that she try pickleball. Hes a very big advocate of the sport,Ž said Heitman. And at the time, I was against pickleball because everywhere I would go, there were pickleball courts. Theyre nosiy and there were so many people. I wasnt interested.Ž Maugeri was insistent, despite Heitmans reservations, he invited her to play at an indoor court at the South County Rec Center. And what happened next would forever change Heitmans opinion of a sport she had dismissed previously. When I had arrived, I started hitting the ball, and Vinny said to all of the people, This girl has never hit a pickleball in her life,Ž said Heitman. He said, Im going to be her partner. That day he was playing with a bunch of advanced players, and they said, You can have her. We started playing and we won all the matches that night. They said, Are you sure shes never played before? He said, she has never played pickleball before, but I forgot to mention she was the number one tennis player in her country. Everybody laughed.Ž That initial encounter with pickleball would serve as a harbinger of what was yet to come, and when Heitman began experiencing some knee issues while playing tennis, an unexpected turn of events, in May 2017, found her back on familiar territory. I was “nishing my school year, and I said, I dont know what Im going to do this summer, said Heitman, whose last time playing pickleball was three years earlier. So, I was teaching tennis in Gilchrist. I walked over to this big group of people, and I said, Im just going to watch for a few minutes. Ricky Deller came up to me and asked, Do you play pickleball? I said, No. He gave me a paddle and I played with Ricky. He said, Wow, youre a good player. We should play.ŽTennis helps Heitman realize a dreamBy BEN BAUGHSPORTS EDITOR PICKLEBALL: SUCCESSFUL TRANSITION PHOTOS PROVIDEDJulie Heitman was the number one ranked tennis player in Burma. She has successfully transitioned to the sport of pickleball. LOCAL SPORTS CALENDARSAILINGCharlotte Harbor Multihull Association: For multihull owners or those interested in them. No dues. Meets “rst Monday of each month 6 p.m. at Harpoon Harrys. Visit http://groups.yahoo.com/ group/CHMA/ or call Ron, 941-876-6667. Charlotte Harbor Community Sailing Center: Year-round weekly sailing classes for youth and adults. Monthly Portsmouth racing second Saturday each month. Family membership $140 per year includes use of boats on days open. Discounts available for multiple family members taking a class. Classes open to public and include beginning learn to sail, learn to race, advanced race training, tactical racing, water safety. Contact 941-456-8542 or email at thesailingcenter. org@gmail.com or web at www.thesailingcenter. org or Facebook page Charlotte Harbor Community Sailing Center. Learn to Sail: Learn to Sail is offering youth sailing summer courses weekly from June 4 through August 10 at the YMCA Bayfront Center, 750 Retta Esplanade, Punta Gorda. The cost is $165 per week. Limit of 12 students per week. Resgister and pay online at www.learntosail.com or call 941-999-1102 for more information.SWIMMINGCharlotte County Swimming: Year-round USA Swimming team provides instruction and competition ages 5 and up. Visit www. ccswim.org or call Susan, 941-628-1510. adno=720059 adno=720062

PAGE 17

The News Wire Tuesday, July 24, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER 2 dead, 13 wounded in Toronto shootingA man clad in black fired a handgun into restaurants and cafes in a lively Toronto neighborhood, killing a 10-year-old girl and an 18-year-old woman and wounding 13 others. See page 2. WASHINGTON „ A federal judge on Monday postponed the trial of former Trump campaign chairman Paul Manafort until next week. The tax and bank fraud trial had been scheduled to start Wednesday in federal court in Alexandria, Virginia. But U.S. District Judge T.S. Ellis III pushed the trial back until July 31 to give Manaforts lawyers more time to review thousands of pages of data and documents turned over by special counsel Robert Muellers of“ce in the last several weeks. The documents come from a “rm that handled Manaforts bookkeeping and the electronic devices of Rick Gates, his longtime business associate. Gates pleaded guilty earlier this year and is expected to testify against Manafort. Manaforts trial will be the “rst arising from Muellers investigation into potential coordination between the Trump campaign and Russia during the 2016 presidential election. The indictment against Manafort doesnt focus on his work on the Trump campaign or accuse him of being involved in election interference. Instead, it accuses him of funneling the proceeds of Ukrainian political consulting work through offshore accounts and using the funds to pay for a lavish lifestyle. Manafort has pleaded not guilty and denied all the charges. He faces a separate trial in the District of Columbia, where he was indicted last October. In addition to pushing the trial back, Ellis on Monday approved and unsealed requests from Muellers prosecutors to offer immunity to “ve witnesses in exchange for their testimony.Judge postpones Manafort trialBy CHAD DAYASSOCIATED PRESS AP PHOTOPaul Manafort, President Donald Trumps former campaign chairman, leaves the federal courthouse in Washington on April 4.MANAFORT | 8 LOCKPORT, N.Y. „ The surveillance system that has kept watch on students entering Lockport schools for over a decade is getting a novel upgrade. Facial recognition technology soon will check each face against a database of expelled students, sex offenders and other possible troublemakers. It could be the start of a trend as more schools fearful of shootings consider adopting the technology, which has been gaining ground on city streets and in some businesses and government agencies. Just last week, Seattle-based digital software company RealNetworks began offering a free version of its facial recognition system to schools nationwide. Already, the Lockport City School Districts plan has opened a debate in this western New York community and far beyond about the systems potential effectiveness, student privacy and civil rights.Schools eye facial recognition technology to boost securityBy CAROLYN THOMPSONASSOCIATED PRESS AP PHOTOSStudents walk down a hallway at Lockport High School in Lockport, New York. On the upper left a camera with facial recognition capabilities hangs on the wall waiting for its installation to be completed. Inset: A camera with facial recognition capabilities hangs from a wall while being installed.SECURITY | 8 WASHINGTON „ President Donald Trumps explosive twitter threat to Irans leader comes as his administration is ratcheting up a pressure campaign on the Islamic republic that many suspect is aimed at regime change. No one is predicting imminent war. But Trumps bellicose, all-caps challenge addressed to President Hassan Rouhani followed a speech by Secretary of State Mike Pompeo in which he accused Irans leadership of massive corruption and widespread rights abuses and urged Iranians to rise up in protest. Both the tweet and the speech landed less than two weeks before the administration will begin re-imposing sanctions on Iran that had been lifted under the 2015 nuclear deal. In the meantime, the U.S. is stepping up Farsi-language outreach that is intended to support Iranians demonstrating against the policies of their government. Trumps tweet doesnt appear to have been prompted by any notable shift in rhetoric from Iran. It could have been an impulsive reaction to reports from Tehran quoting Rouhani as giving the U.S. an oft-repeated reminder that con”ict with Iran would be the mother of all wars.Ž Yet animosity directed at the Iranian leadership is an established part of the administrations broader foreign policy. Iran publicly shrugged off Trumps late Sunday message „ NEVER EVER THREATEN THE UNITED STATES AGAIN OR YOU WILL SUFFER CONSEQUENCES THE LIKES OF WHICH FEW THROUGHOUT HISTORY HAVE EVER SUFFERED BEFORE.ŽJust tough Trump tweeting? USratchets up Iran pressureBy MATTHEW LEE and ZEKE MILLERASSOCIATED PRESSIRAN | 8LONDON „ A Liberian woman who probably caught Ebola in 2014 may have infected three relatives a year after she “rst fell sick, doctors reported in a study published Monday. There have been previous instances of men spreading Ebola to women via sexual transmission „ the virus can survive in semen for more than a year „ but the new case is the “rst time scientists have suggested that Ebola was spread from a woman after such a prolonged period. The rare possibility of Ebola spreading long after infection highlights the importance of monitoring survivors, especially with the imminent end of the most recent ”are-up of the disease in Congo. That countrys latest outbreak, announced in May, has so far recorded 38 con“rmed cases, including 14 deaths. It is due to be declared contained on Wednesday, which will mark 42 days, or two incubation periods, since the last case was recorded. The Ebola virus hides in places where it can escape the antibodies from a bodys immune system, so there is a need for vigilance,Ž said Dr. David Heymann, a professor of infectious diseases at the London School of Hygiene and Tropical Medicine, who was not linked to the new research. The unusual cluster of cases in Liberia was identi“ed after the womans 15-year-old son was diagnosed with Ebola in November 2015. Scientists then tested the rest of his family: the woman, her husband and their three younger sons. The 15-year-old died a few days later. The father and an 8-year-old boy were positive for Ebola, but both recovered. The couples 5-year-old son wasnt infected. Doctors found Ebola antibodies in the mother, her breast milk and her 2-month-old baby, suggesting a previous infection and the possibility she passed on protection to her infant son through breastfeeding. Researchers reported genetic similarities between the viruses taken from the father, the two boys and the strain circulating during the 2014-15 outbreak across Liberia, Guinea and Sierra Leone, which ultimately killed more than 11,000 people in the biggest Ebola epidemic in history. Scientists discovered the woman had cared for her brother in July 2014, who died after suffering Ebola-like symptoms but Doctors: Woman likely spread Ebola a year after infectionBy MARIA CHENGAP MEDICAL WRITEREBOLA | 8 AP PHOTOThis undated colorized transmission electron micrograph image made available by the Centers for Disease Control and Prevention shows an Ebola virion. Call NOW to Schedule Your FREE Consultation (941) 889-6915 ToledoBladeWeightLoss.com 17940 Toledo Blade Boulevard, Port Charlotte, FL 33948 Lose up to 45 Pounds in 45 Days Weight Loss ProgramsAnnette Neumann, D.O.Board Certi“ ed Family MedicineResults are not guaranteed. Results may vary based on each patients physical health, family history, and adherence to the prog ram. all NOW to Schedule Your FREE Consultation Ca all NOW to Schedule Your FREE Consultation Ca a l l NOW to Schedule Your FREE N ( 941 ) 889-6915 ( 941 ) 889-6915 ToledoBladeWeightLoss.co m ToledoBladeWeightLoss.co m 17940 Toledo Blade Boulevard, Port Charlotte, FL 33948 17940 Toledo Blade Boulevard, Port Charlotte, FL 33948 o p t u o t up to n in .O. Annette Neumann D d icine Board C erti “ ed Family Me d Results are not guaranteed. Results may vary based on each patients physical health, family history, and adherence to the prog ram adno=50538650 Medically Supervised

PAGE 18

Page 2 www.yoursun.com The Sun / Tuesday, July 24, 2018 TODAY / TONIGHTA heavy t-storm in the p.m. An evening thunderstormHIGH 88 LOW 7960% chance of rain 55% chance of rainPartly sunny and humid with a thunderstorm89 / 7855% chance of rain WEDNESDAY GULF WATER TEMPERATUREClouds and sun with a thunderstorm; humid91 / 7655% chance of rain THURSDAYA shower and t-storm around in the p.m.92 / 7665% chance of rain FRIDAYA morning thunderstorm possible; some sun91 / 7630% chance of rain SUNDAYCouple of thunderstorms91 / 7660% chance of rain SATURDAY 1 1 5 4 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 680-50 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 VENICE908898989687Air Quality Index readings as of MondayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 0.30Ž Month to date 7.43Ž Normal month to date 6.25Ž Year to date 33.96Ž Normal year to date 27.21Ž Record 3.42Ž (2001) 24 hours through 2 p.m. Mon. 0.14Ž 24 hours through 2 p.m. Mon. 0.05Ž Month to date 7.01Ž Normal month to date 5.42Ž Year to date 21.10Ž Normal year to date 26.16Ž Record 3.42Ž (2006) High/Low 92/73 Normal High/Low 92/74 Record High 96 (2005) Record Low 69 (1982) High/Low 90/69 High/Low 91/86 Normal High/Low 91/74 Record High 98 (1989) Record Low 68 (1976)Pollen Index readings as of Monday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 7.43 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 33.96 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Wed.Apalachicola 88 77 t 88 77 pc Bradenton 87 80 t 88 79 t Clearwater 87 79 t 86 79 t Coral Springs 90 77 t 92 77 pc Daytona Beach 87 73 t 88 72 t Fort Lauderdale 90 79 t 92 78 sh Fort Myers 88 79 t 90 78 t Gainesville 89 74 t 87 74 t Jacksonville 89 71 t 87 71 t Key Largo 90 81 t 90 77 pc Key West 91 84 pc 92 84 pc Lakeland 85 75 t 87 75 t Melbourne 91 77 t 93 74 t Miami 91 80 t 91 80 pc Naples 90 82 t 92 80 pc Ocala 86 71 t 85 71 t Okeechobee 89 75 t 90 74 t Orlando 86 73 t 88 73 t Panama City 88 73 t 89 75 pc Pensacola 91 74 pc 91 76 t Pompano Beach 92 80 t 93 80 sh St. Augustine 87 72 t 86 72 t St. Petersburg 86 77 t 86 78 t Sarasota 87 79 t 89 79 t Tallahassee 89 73 t 88 71 pc Tampa 87 80 t 88 80 t Vero Beach 90 74 t 93 74 t West Palm Beach 90 77 t 91 77 sh 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 3:33a 6:50a 1:06p 9:24p Wed. 4:20a 7:36a 1:47p 10:03p Today 2:10a 5:06a 11:43a 7:40p Wed. 2:57a 5:52a 12:24p 8:19p Today 1:02a 3:26a 10:45a 6:18p Wed. 1:33a 4:15a 11:24a 6:55p Today 4:05a 7:19a 1:38p 9:53p Wed. 4:52a 8:05a 2:19p 10:32p Today 12:25a 3:45a 9:58a 6:19p Wed. 1:12a 4:31a 10:39a 6:58p SW 10-15 2-3 Moderate SW 7-14 2-3 LightFt. Myers 88/79 storms all day Punta Gorda 88/79 storms all day Sarasota 87/79 storms all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Jul 27 Last Aug 4 New Aug 11 First Aug 18 Today 6:02 p.m. 4:09 a.m. Wednesday 6:52 p.m. 4:55 a.m. Today 6:48 a.m. 8:21 p.m. Wednesday 6:49 a.m. 8:21 p.m. Today 3:37a 9:49a 4:01p 10:13p Wed. 4:21a 10:33a 4:45p 10:57p Thu. 5:06a 11:18a 5:30p 11:42p Monterrey 104/73 Chihuahua 100/71 Los Angeles 96/72 Washington 81/73 New York 82/74 Miami 91/80 Atlanta 85/69 Detroit 84/67 Houston 97/77 Kansas City 90/63 Chicago 86/67 Minneapolis 84/66 El Paso 102/78 Denver 91/65 Billings 89/61 San Francisco 72/57 Seattle 88/62 Toronto 82/68 Montreal 87/73 Winnipeg 74/53 Ottawa 82/68 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: 07/24/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 94 69 c 96 70 pc Anchorage 68 58 sh 66 57 sh Atlanta 85 69 t 88 70 t Baltimore 80 72 t 82 68 t Billings 89 61 s 78 56 pc Birmingham 87 70 t 91 69 pc Boise 101 68 s 100 65 s Boston 83 71 pc 81 70 pc Buffalo 83 68 t 80 64 t Burlington, VT 90 74 sh 82 71 t Charleston, WV 82 67 c 80 65 t Charlotte 85 70 t 86 70 t Chicago 86 67 s 87 68 s Cincinnati 82 67 pc 84 66 c Cleveland 83 69 t 82 67 sh Columbia, SC 89 70 t 87 71 t Columbus, OH 82 68 t 85 66 t Concord, NH 83 68 pc 78 68 t Dallas 98 74 pc 101 77 pc Denver 91 65 pc 85 60 t Des Moines 85 62 s 82 63 pc Detroit 84 67 pc 85 64 pc Duluth 80 59 s 70 53 t Fairbanks 84 59 c 82 61 pc Fargo 83 58 pc 71 56 t Hartford 84 71 pc 79 71 t Helena 88 58 s 83 55 pc Honolulu 89 76 pc 88 77 c Houston 97 77 t 99 77 s Indianapolis 84 67 pc 85 66 pc Jackson, MS 88 70 s 92 68 s Kansas City 90 63 s 89 66 pc Knoxville 84 67 t 85 65 t Las Vegas 110 89 s 112 90 s Los Angeles 96 72 s 97 72 s Louisville 86 68 pc 89 67 pc Memphis 89 71 s 91 70 s Milwaukee 83 67 s 84 69 s Minneapolis 84 66 s 78 58 t Montgomery 89 70 t 91 71 pc Nashville 87 69 pc 89 69 pc New Orleans 93 79 s 94 79 pc New York City 82 74 sh 79 72 t Norfolk, VA 83 72 t 83 73 t Oklahoma City 91 69 s 94 72 pc Omaha 87 65 s 82 63 t Philadelphia 85 74 t 80 73 t Phoenix 116 91 pc 116 90 pc Pittsburgh 81 67 c 80 60 t Portland, ME 77 66 pc 76 67 pc Portland, OR 93 62 s 95 63 s Providence 82 72 pc 80 71 pc Raleigh 81 71 t 84 71 t Salt Lake City 98 74 s 94 71 pc St. Louis 90 67 s 90 69 s San Antonio 100 79 pc 99 78 pc San Diego 85 72 s 84 73 s San Francisco 72 57 pc 71 57 pc Seattle 88 62 s 91 63 s Washington, DC 81 73 t 83 72 t Amsterdam 85 64 pc 85 66 t Baghdad 112 84 s 114 89 s Beijing 83 76 t 92 76 t Berlin 84 64 pc 87 64 t Buenos Aires 53 40 pc 58 48 pc Cairo 104 83 s 105 79 s Calgary 61 47 t 70 48 pc Cancun 90 77 s 90 77 s Dublin 68 51 c 71 54 pc Edmonton 65 43 t 70 48 pc Halifax 76 65 c 74 65 c Kiev 77 64 t 80 65 t London 84 63 pc 85 63 pc Madrid 93 62 s 95 65 s Mexico City 80 55 pc 77 54 pc Montreal 87 73 t 80 69 t Ottawa 82 68 t 78 65 t Paris 88 68 pc 89 68 t Regina 72 50 c 68 47 pc Rio de Janeiro 79 68 s 78 67 pc Rome 89 68 s 89 69 s St. Johns 67 63 c 81 61 pc San Juan 86 76 pc 88 78 pc Sydney 72 49 s 71 48 s Tokyo 95 79 pc 88 77 pc Toronto 82 68 t 81 63 t Vancouver 77 58 s 79 62 s Winnipeg 74 53 s 63 52 shHigh ................... 114 at Thermal, CALow ........................ 32 at Stanley, ID(For the 48 contiguous states yesterday)87Between July 22 and 24, 1788, a hurricane struck North Carolina and moved inland through Virginia. Q: How much oxygen does a healthy lawn produce?A: A 5 by 5 patch supplies enough oxygen for an entire year Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 88/79 86/75 88/75 88/76 87/75 86/74 87/75 87/75 86/74 87/80 87/80 87/81 87/80 88/79 88/77 88/79 88/76 88/78 88/77 86/74 86/75 86/75 86/76 86/77 87/76 87/81 88/80 88/80 88/76 87/78 88/81 85/74 87/79 87/79 87/81 88/78 88/79 88/79 WORLD NEWS/WEATHERTORONTO „ A man clad in black “red a handgun into restaurants and cafes in a lively Toronto neighborhood, killing a 10-year-old girl and an 18-year-old woman and wounding 13 others in an attack that has shaken the con“dence of many in the normally safe city. Authorities identi“ed the suspect as Faisal Hussain, 29, of Toronto, who died after an exchange of gun“re with police. It was not immediately clear whether he killed himself or was killed by police. Police Chief Mark Saunders said he would not speculate on a motive but did not rule out terrorism. Its almost inconceivable that these things can happen,Ž said Mayor John Tory. We were so used to living in a city where these things didnt happen and as we saw them going on in the world around us (we) thought they couldnt happen here.Ž This is an attack against innocent families and our entire city.Ž The slain 18-year-old was identi“ed as Reese Fallon, a recent high school graduate who volunteered for Canadas Liberal party and was due to attend McMaster University in the fall. Her family said in a statement they were devastated. She was ... smart, passionate and full of energy. It is a huge loss,Ž said Canadian Member of Parliament Nathaniel Erskine-Smith, who knew Fallon. Flags at Toronto City Hall as well as at Fallons former high school, Malvern CI, and at school board buildings were lowered to half-staff. An engaging student, Reese Fallon graduated from Malvern CI just last month and was highly regarded by staff and loved by her friends,Ž the school board said in a statement, adding that support was being offered to students. The 13 wounded ranged in age from 10 to 59, and suffered injuries ranging from serious to minor, Saunders said. He did not name the victims, who included eight women and girls, and seven men. Dr. Najma Ahmed of St. Michaels Hospital said “ve patients had been admitted in serious or critical condition and that three of the “ve underwent immediate lifesaving operations. A video taken by a witness showed a man dressed all in black walking quickly down a sidewalk and “ring three shots into at least one shop or restaurant in Torontos Greektown, a residential area crowded with Greek restaurants and cafes. Witnesses heard many shots and described the suspect walking past restaurants and cafes and patios on both sides of the street and “ring into them. Ontarios police watchdog said there was an exchange of gun“re between the assailant and two of“cers on a side street before the gunman was found dead near Danforth Avenue where the shootings occurred.2 dead, 13 wounded in Toronto shooting attackBy ROB GILLIESASSOCIATED PRESS BEIRUT „ The Syrian government on Monday condemned a multilateral operation to evacuate hundreds of rescue workers from the war-torn country as a criminal processŽ intended to de-stabilize Syria. Syrian authorities have long described the Civil Defense search-andrescue group, which are popularly known as the White Helmets, as a terror organization. The group rose to prominence as it “lmed its operations to rescue civilians from Syrian government airstrikes in the countrys brutal civil war. The government has alleged the group stages videos. Damascuss ally Russia has accused the group of staging chemical weapons attacks on civilians and blaming them on the government, a charge that has never been proven. On Saturday, more than 400 rescuers and their family members were evacuated from Syrias Quneitra province through Israel to Jordan, after the rebels surrendered the last areas they held in the southwestern province to the government. Syrias foreign ministry called it a smuggling operationŽ that was evidence of a Western conspiracy to overthrow the government. The White Helmets have “nancial backing from the U.S., Britain, and other nations. The unprecedented operation was spearheaded by the U.S., Canada, and Britain, The Associated Press reported on Friday. The rescuers and their families are expected to be resettled in Europe and Canada.Syria blasts evacuation of White Helmets as criminalBy PHILIP ISSAASSOCIATED PRESS AP FILE PHOTOin this June 14, 2017, photo, provided by the Syrian Civil Defense group known as the White Helmets, civil defense workers carry children after airstrikes hit a school housing a number of displaced people. MORE HEADLINE NEWS FROM AROUND THE WORLDRussian FM meets Netanyahu in Jerusalem over Syria, IranJERUSALEM (AP) „ Russian Foreign Minister Sergey Lavrov met in Jerusalem with Israeli Prime Minister Benjamin Netanyahu on Monday in talks focusing on the Iranian presence in Syria. Early in his meeting with the Russian delegation, also attended by Israeli defense of“cials, Netanyahu stressed the extraordinarily importantŽ link between the two countries, demonstrated by the direct meetings between myself and President Putin and between our staffs.Ž Netanyahu announced earlier at a Cabinet meeting that Russian President Vladimir Putin had a few days ago requested the meeting with the high level delegation that includes Russias chief of the militarys General Staff, Gen. Valery Gerasimov. Netanyahu said they were to discuss regional developments with the situation in Syria being “rst and foremost.ŽHundreds flee as forest fires rage on either side of AthensATHENS, Greece (AP) „ Two major forest “res raged out of control Monday on either side of the Greek capital, burning houses, prompting residents to ”ee and turning the sky over Athens a hazy orange from the smoke. Regional authorities declared a state of emergency in the western and eastern parts of Attica, the greater Athens area, as coast guard boats headed out to rescue people trapped on beaches by the ”ames. Several other “res broke out across the country, including in northeastern Greece and the southern island of Crete, stretching Greeces “re“ghting capabilities. Gale force winds that frequently changed direction were hampering “re“ghting efforts. Fire Service spokeswoman Stavroula Malliri said Greece had called on the European Union for assistance with aerial and ground support in helping battle the ”ames.Puerto Rico seeks US help as bodies pile up at forensicsSAN JUAN, Puerto Rico (AP) „ Puerto Ricos governor is asking federal help for the U.S. territorys forensics institute, which is struggling with understaffing and a backlog of the handling of bodies. Ricardo Rossello said Monday that he has asked the secretary of the U.S. Health Department of Health and Human Services for up to two years worth of technical support. He said it was unacceptable that people are waiting months for autopsy reports. Local legislators have launched an investigation into the islands Institute of Forensic Science following complaints including bad odors. Forensic of“cials recently declined to open “ve containers holding 76 bodies when legislators showed up for a surprise visit. An additional 259 bodies are kept inside the morgue.

PAGE 19

The Sun /Tuesday, July 24, 2018 www.yoursun.com Page 3 NATIONAL NEWSWASHINGTON „ The Senate on Monday con“rmed Pentagon of“cial Robert Wilkie to be secretary of Veterans Affairs, charged with delivering on President Donald Trumps campaign promises to “re bad VA employees and steer more patients to the private sector. Wilkie won approval on a bipartisan vote of 86-9, securing the backing of many Democrats after insisting at his con“rmation hearing that he will not privatize the governments second-largest department. It was a moment of respite from the sharp political divisions engul“ng Trumps other nominees in the “nal months before congressional midterm elections. Wilkie is Trumps third pick for the job in 18 months. The longtime public of“cial says he will shake up complacencyŽ at VA, which has struggled with long waits in providing medical treatment to millions of veterans. Trump selected Wilkie for the post in May after “ring his “rst VA secretary, David Shulkin, amid ethics charges and internal rebellion at the department over the role of private care for veterans. Trumps initial replacement choice, White House doctor Ronny Jackson, withdrew after allegations of workplace misconduct surfaced. Wilkie, a former assistant secretary of defense under President George W. Bush, has received mostly positive reviews from veterans groups for his management experience, but the extent of his willingness to expand private care as an alternative to government-run VA care remains largely unknown. Trump last year pledged he would triple the number of veterans seeing the doctor of their choice.Ž Currently more than 30 percent of VA appointments are made in the private sector. Under repeated questioning at his hearing, the Air Force and Navy veteran said he opposed privatizing the agency of 360,000 employees and would make sure VA health care is fully funded.Ž When pressed by Sen. Jon Tester, the top Democrat on the panel, if he would be willing to disagree with Trump, Wilkie responded yes.Ž I have been privileged to work for some of the most high-powered people in this town,Ž said Wilkie, currently a Pentagon undersecretary for Defense Secretary Jim Mattis. They pay me for their opinions, and I give those to them.ŽSenate confirms Robert Wilkie for Veterans Affairs secretaryBy HOPE YENASSOCIATED PRESS AP PHOTOVeterans Aairs Secretary nominee Robert Wilkie is sworn in at the start of a Senate Veterans Aairs Committee nominations hearing on Capitol Hill in Washington on June 27. U.S. stock indexes capped a day of listless trading with a mixed “nish Monday, as gains by banks and technology companies were offset by losses in other sectors. Bond yields rose, pointing to a pickup in interest rates on consumer loans, which helped drive bank shares higher. Technology stocks also posted solid gains, adding to the sectors market-leading showing this year. Alphabet, Googles parent company, surged in aftermarket trading after it reported its latest quarterly results. Those gains were overshadowed by losses in industrial stocks, consumer goods companies and energy, among other sectors. More stocks fell than rose on the New York Stock Exchange. Stocks mostly drifted in a narrow range for much of the day as investors sized up the latest batch of corporate quarterly results at the start of the busiest week in the reporting season. The S&P 500 index rose 5.15 points, or 0.2 percent, to 2,806.98. The Dow Jones Industrial Average fell 13.83 points, or 0.1 percent, to 25,044.29. The Nasdaq gained 21.67 points, or 0.3 percent, to 7,841.87. The Russell 2000 index of smaller-company stocks picked up 1.61 points, or 0.1 percent, to 1,698.41.US stock indexes end unevenly after day oflistless tradingBy ALEX VEIGAAP BUSINESS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONNY Daily News slashes newsroom staffing in halfNEW YORK (AP) „ The New York tabloid Daily News cut half of its newsroom staff Monday including Jim Rich, the papers editor in chief. The paper was sold to Tronc Inc. last year for $1, with the owner of the Chicago Tribune assuming liabilities and debt. In an email sent to staff Monday, Tronc said the remaining staff at the Daily News will focus on breaking news involving crime, civil justice and public responsibility.Ž The newspaper has been a key “xture in New York City for the last century. It has won 11 Pulitzer Prizes, including last year for its work with ProPublica on the abuse of eviction rules in New York City. There had been reports that the cuts were coming, and an early-morning tweet from Rich hinted at what was to come. If you hate democracy and think local governments should operate unchecked and in the dark, then today is a good day for you,Ž Rich wrote.Veteran officer to be Bostons 1st black police commissionerBOSTON (AP) „ A 33-year veteran of Bostons police force was named the citys “rst black police commissioner on Monday, ushering in a new era for a city that long struggled with perceptions of racism. William Gross, who will replace Commissioner William Evans, pledged to continue working to strengthen relationships between police and their communities and combat what he called senseless youth violence.Ž If you want change, be the change. Thats why I became a police of“cer,Ž Gross told reporters after Democratic Mayor Marty Walsh announced his promotion. Gross became a patrol of“cer in 1985 and worked in the gang and drug control units before becoming night commander in 2012. He was named the departments “rst black superintendent in chief in 2014. Hes the right person at the right time for this job,Ž Walsh said.Infowars host Alex Jones moves to dismiss Sandy Hook lawsuitHARTFORD, Conn. (AP) „ Right-wing radio host and conspiracy theorist Alex Jones argued he was acting as a journalist, comparing himself to the Washington Post reporters who uncovered the Watergate scandal, when he questioned on his talk show InfowarsŽ the of“cial narrative given by of“cials in the 2012 Sandy Hook school shooting. In written arguments “led Friday, Jones moved to dismiss a defamation lawsuit “led by the families of some of the 26 people killed in the Connecticut shooting. Jones acknowledged that he had called the shooting a hoax, but said he now believes it happened. Bob Woodward and Carl Bernstein relied on allegations from Deep Throat to link the Nixon Administration to the Watergate break-in,Ž his lawyers wrote in “ling for a dismissal. Such journalism, questioning of“cial narratives, would be chilled if reporters were subject to liability if they turned out to be wrong,Ž Several families “led suit in April in state Superior Court, saying that Jones comments questioning the shooting have tormented them and subjected them to harassment and death threats by his followers, some of whom have accused them of being crisis actors. HEARING LOSS $999ea $1299ea $1299ea adno=50537907

PAGE 20

Page 4 www.yoursun.com The Sun / Tuesday, July 24, 2018 .12 CrescPtE g 7.17 -.15 2.40 CrestEq rs 35.00 +.20 ... Crocs 17.35 -.30 ... CronosGp n 6.46 -.08 4.20 CrwnCstle108.75 -1.58 ... CrownHold42.89 -.51 4.56f Cummins 134.72 -1.09 ... CybrOpt 19.10 -.15 .44 CypSemi 17.21 +.15 D-E-F 1.44 DCT IndlTr 63.73 +.12 ... DDR Corp rs13.96 +.28 .78 DNP Selct 10.97 +.07 .50 DR Horton 41.88 -.67 3.53 DTE 106.43 -.17 .24 DanaInc 20.65 -.38 .64 Danaher 103.14 +1.85 3.00f Darden 110.96 +.50 .36 DeanFoods10.19 -.20 2.76f Deere 135.53 -1.64 ... DellTch n 93.62 -.70 1.40f DeltaAir 52.24 +.25 ... DenburyR 4.49 +.13 .35 Dentsply 46.53 +1.50 ... Dermira 10.13 -.05 .83e DeutschBk 12.18 +.1 5 .32f DevonE 44.21 +.07 3.20e Diageo 149.34 -1.74 .50 DiamOffsh 18.19 -.25 ... DianaShip 4.41 +.03 .90 DicksSptg 34.99 -.18 .40 Diebold 11.70 +.05 ... DigiIntl 13.65 -.05 4.04 DigitalRlt 115.83 -.17 .40 Dillards 84.02 -.50 ... DiploPhm 22.37 +.04 1.60f Discover 73.13 +1.07 ... DiscIncA 26.70 +.12 ... DiscIncC 24.60 +.01 ... DishNetw h30.56 -.35 1.68 Disney 111.09 -.39 1.16f DollarGen 98.73 +. 56 ... DollarTree 87.99 +1.55 3.34 DomEngy 70.99 -.28 2.20f Dominos 271.75 -5.42 1.74 Domtar g 47.85 -.09 .76f Donaldson 45.71 -.49 1.88 Dover 78.70 -1.54 ... DoverDG 3.10 +1.08 1.52 DowDuPnt 65.70 -.12 .52 DryStrt 7.67 ... ... Dropbox n 31.80 +.80 .60 DufPUC 8.47 -.03 3.71f DukeEngy 79.97 -.68 .80 DukeRlty 27.87 -.13 ... E-Trade 60.04 +.41 ... eBay s 33.79 -.41 .74f EOG Rescs122.86+.51 .12 EQ T Corp 54.91 -.77 ... ETF M AlH27.65 +.39 1.04 EastGvP n 19.25 -.23 2.64f Eaton 76.87 -.77 1.05 EV EEq2 17.64 -.05 .98 EVTxMGlo 9.57 +.03 1.64 Ecolab 140.34 -.57 2.42 EdisonInt 65.05 -.01 1.56 EducRltTr 41.40 -.06 ... EdwLfSci s152.68 +.06 ... EksoBio n 1.96 +.06 .02e EldorGld g 1.14 ... ... ElectArts 146.56 -.92 2.25 EliLilly 88.88 +.41 ... EllieMae 108.21 +.53 .92b ElmiraSB 20.50 +.02 2.68m Emer geES 7.30 +.35 1.94 EmersonEl 67.89 -1.39 1.40 EnbrdgEPt 10.87 -.02 2.68 Enbridge 34.56 -.05 .06 EnCana g 12.78 -.18 ... Endo Intl 11.56 +.41 ... EnFuel grs 2.66 +.07 1.22 EgyTrEq s 17.86 +.19 2.26 EngyTrfPt 20.31 +.26 .12e Enerpls g 12.87 -.10 1.07 EnLinkLLC 16.05 +.05 .90f Ennis Inc 21.90 -.55 ... Enphase 6.72 -.04 .04 ENSCO 6.75 -.06 .36 Entercom 8.15 +.15 3.56 Entergy 79.41 -1.10 1.72f EntP rodPt 29.00 +.29 ... EnvisnHl n 44.26 -.04 2.16 EqtyRsd 63.23 +.01 ... Etsy n 43.23 -.57 1.60 Evergy 55.05 -.66 2.02 EversrceE 58.46 -.29 ... EvineLive 1.49 -.05 ... ExactSci h 65.96 -1.66 .20 ExantasCap10.48 +.05 ... Exelixis 21.33 +.04 1.38f Exelon 41.61 -.44 1.20 Expedia h126.38 +.88 ... ExpScripts 79.42 +1.86 .88f ExtendStay22.19 +.34 3.28f ExxonMbl 81.40 ... .48 FNBCp PA13.81 +.24 ... Facebook2 10.91 +.97 1.60f Fastenal 57.90 +.44 2.60f FedExCp 236.40 +1.47 .32 FedNatHld 22.72 -.29 4.00 FedRlty 124.48 +.22 ... Ferrari n 136.49 -3.51 .40 Ferrellgs 3.10 -.09 ... FiatChrys 18.98 -.34 1.20f FidlNatFn 39.20 -.94 1.56a FidusInvst 14.49 -.09 .72f FifthThird 29.19 +.70 ... Finisar 16.77 -.23 ... FireEye 17.00 ... ... FstBcpPR 8.30 +.21 ... FstData n 22.91 +.14 .48 FstHorizon 17.70 +.09 ... FMajSil v g 6.40 -.22 ... FstSolar 52.62 -.86 1.44 FirstEngy 34.83 -.48 ... Fitbit n 6.02 -.05 1.63 FlrtyTotR 19.68 +.33 ... Flex Ltd 15.18 +.08 .72f FlowrsFds 20.32 -.10 .84 Fluor 48.74 -.18 1.38 FootLockr 51.72 -.69 .60a FordM 10.47 -.09 .28 Fortive n 76.18 -1.46 .80 FBHmSec 55.34 -.89 .92 FrankRes 32.48 +.50 .20 FrptMcM 15.83 +.08 2.40 Frontr rs 4.62 -.09 G-H-I .88 GGP Inc 21.29 +.25 .80 GNC 3.24 -.01 ... GW Pharm143.95-2.27 1.32 GabDvInc 23.42 +.11 .88e GabMultT 8.93 -.02 .60 GabUtil 5.83 -.02 1.52 GameStop 14.89 -.19 2.52 Gam&Lsr n36.08 -.37 .97 Gap 30.05 ... 2.12f Garmin 63.87 -.68 ... GastarExp .21 -.28 1.15e GAInv 35.37 -.03 3.72 GenDynam193.23-2.05 .48 GenElec 12.99 -.13 1.96 GenMills 42.89 -.47 1.52 GenMotors39.27 -.13 2.88f GenesisEn 23.0 1 +.56 .44f Gentex 22.51 +.28 2.88f GenuPrt 98.57 +.51 ... Genworth 4.70 +.06 ... GeronCp 3.37 -.06 2.28 GileadSci 77.38 +.01 2.89e GlaxoSKln 40.94 -.93 ... Globalstar .44 -.01 ... GlobusMed53.29 +.64 ... GluMobile 5.96 -.12 ... GoDaddy n79.54 +1.09 ... Gogo 3.74 -.10 .24 Goldcrp g 13.20 -.41 3.20f GoldmanS233.76+2.07 .56 Goodyear 21.55 -.07 ... GoPro 6.19 -.07 1.72 GovPrpIT 15.66 -.24 .96 vjG race 72.42 -.89 ... GranTrra g 3.34 -.02 .30 GraphPkg 14.87 +.04 1.68 Greif A 52.70 -.53 .40f Griffin 43.34 +.34 ... Groupon 4.67 -.03 ... GrubHub 110.27 -1.67 .63e GuangRy 26.12 -.03 ... GulfportE 11.75 -.11 1.10 H&E Eqp 38.83 -.18 .35p HCA Hldg108.36 +.36 1.48 HCP Inc 26.03 +.05 .56f HP Inc 23.04 +.10 1.50e HSBC 47.79 +.41 ... HainCels lf 28.61 -.38 ... HalconRs n 3.75 -.02 .72 Hallibrtn 41 .54 -3.66 .60 Hanesbds s22.31 +.14 2.16 HanoverIns124.14 +.13 1.48 HarleyD 41.45 -.17 ... Harmonic 4.45 ... 2.28 HarrisCorp150.18 -.72 .20m Harsco 23.60 +.15 1.20f HartfdFn 52.42 +.08 2.52f Hasbro 106.04+12.11 1.24 HawaiiEl 34.74 -.38 .78f HlthCSvc 39.92 +.47 .01e HeclaM 3.39 +.17 ... HeliMAn h .10 -.00 2.80f HelmPayne58.90 -.50 1.12 Hersha rs 22.41 +.08 2.62 Hershey 91.04 -.88 ... HertzGl 14.04 -. 05 1.00 Hess 64.24 +.20 .45e HP Ent n 15.47 ... 1.67e Hi-Crush 13.85 +3.00 ... HighPtRs 6.84 +.23 .28 HilltopH 22.29 +.19 .60 Hilton 81.61 -.35 .10e HimaxTch 7.61 +.04 1.32 HollyFront 70.96 -.06 4.12 HomeDp 202.23 -.22 .84e Honda 29.26 +.07 2.98 HonwllIntl 153.70 +.57 .75 Hormel s 37.17 -.08 2.12 HospPT 29.02 +.09 1.00a HostHotls 21.58 +.30 2.45e HuanPwr 30.82 +.42 3.08 Hubbell 113.95 -1.30 2.00f Huma na 317.86 +.05 .56f HuntBncsh 15.37 +.27 2.88 HuntgtnIng226.78 -.55 .65 Huntsmn 30.86 -.07 ... Huya n 34.59 -1.12 1.52f IAMGld g 5.70 -.19 ... IdexxLab s248.55 +.41 ... IHS Mark 53.35 +.62 .14e ING 14.72 +.12 ... IQIYI n 32.44 -.83 ... IQVIA Hldg111.37 +.26 3.03e iShSelDiv 98.25 -.14 ... iShNsdBio s118.19 -.07 2.90e iShCorHiDv85.61 -.13 2.13a iShUSPfd 37.69 -.05 2.36 Idacorp 93.16 -.12 3.12 ITW 136.26 -10.60 ... Imunmd 25.92 -.22 .60 IndBkMI 25.85 +.15 ... Infinera 8.84 -.13 2.12f IngerRd 90.15 -1.65 2.40 Ingredion 96.37 -.47 ... InnovBio rs5.33 -.85 ... Inpixon rs .17 +.01 1.20 Intel 52.31 +.40 ... Intelsat 18.62 -.38 ... InterceptP 95.02 +1.22 .88e IntcntlExc s76.59 +.78 6.28f IBM 145.70 -.65 .80 IntlGmeT n24.65 -.19 1.90 IntPap 52.69 -.15 .84 Interpublic 21.98 +.50 ... Intersectns 1.77 .. ... IntSurg s 519.87 +3.09 1.16 Invesco 26.02 +.56 .36 InvestBncp12.85 +.03 .44 InvitHm n 23.45 -.07 ... IonisPhm 44.56 -1.94 2.20 IronMtn 34.81 -.14 J-K-L2.24f JPMorgCh113.35+2.07 .60 JacobsEng66.12 +.03 ... JkksPac 2.35 -.05 ... JetBlue 19.81 -.03 3.60f JohnJn 126.63 +.78 1.04e JohnContl n35.56 -.58 ... JonesEngy .34 -.04 .72 JnprNtwk 28.08 +.11 .10 KB Home 25.78 -.27 1.31e KKR 24.85 ... 3.00f KLA Tnc 106.94 +.02 1.44f KC Southn111.08 +.03 ... KeanGrp n 12.10 -.32 2.16 Kellogg 69.86 -.34 ... Kemet 28.69 -.22 .80 Kennamtl 36.43 -.99 ... Ker yxBio 4.31 -.02 .48f Keycorp 20.84 +.32 ... Keysight 59.61 -.98 4.00 KimbClk 105.44 +.76 1.12 Kimco 16.81 +.16 .80 KindMorg 17.70 +.01 ... Kinross g 3.64 -.05 .24 KnSwftT rs 38.24 +.26 2.44 Kohls 74.01 +.36 ... KosmosEn 7.78 -.16 2.50 KraftHnz n 60.30 -.39 ... KratosDef 13.04 -.20 .56f Kroger s 28.29 +.15 .12p Kulicke 26.93 -.48 2.40 L Brands 31.53 -.17 3.20 L-3 Tch 200.41 -3.15 ... LKQ Cor p 34.22 +.44 2.28f LTC Prp 41.40 -.30 4.40f LamResrch174.84-2.97 .77 LambWst n69.02 -1.40 .60 Landstar 111.65 +.65 ... LaredoPet 9.41 -.18 3.00 LVSands 73.86 +.01 .90m LaSalleH 35.06 -.08 ... Lattice 6.90 +.21 1.52f LeggPlat 44.98 -1.07 ... LendingClb 4.48 +.18 .16 LennarA 54.30 -.38 .72e LbtyASE 6.73 +.03 ... LibtyGlobC27.16 +.22 1.60 LibtProp 43.33 -.16 ... LifePtHlth 64.90+17.00 ... LimelghtN 4.95 -.20 1.56 LincElec 89.51 -2.77 1.32 LincNat 65.50 +.93 8.00 LockhdM 318.33 -4.22 .13p LaPac 26.28 -.45 1.92f Lowes 101.16 +.50 ... Lumentm n54.40 ... 4.00f LyonBas A107.58 -.35 M-N-03.20f M&T Bk 174.63 +1.63 .96 MB Fncl 48.54 +1.95 ... MBIA 9.59 +.05 1.20 MDC 31.12 -.72 .79 MDU Res 29.11 -.11 .80 MFA Fncl 7.76 -.02 ... MGIC Inv 12.43 +.02 .48 MGM Rsts 30.97 -.23 2.47f MPLX LP 34.47 -.09 .60 MVC Cap 9.78 ... 5.24e Macquarie 45.00 -.01 1.51 Macys 39.41 +.76 1.32f Magna g s 58.64 -.24 ... MagneG rs .27 -.01 ... Mallinckdt 21.94 +.28 1.86 ManpwrGp90.95 +4.40 .44 Manulife g 18 .14 +.17 .20 MarathnO 20.46 -.02 ... MaraPat rs 1.18 +.10 1.84 MarathPt s 73.00 +.48 1.32 MAR 132.03 -1.02 1.66f MarshM 87.44 -.04 2.00 MartinMid 13.75 -.05 .24 MarvellTch 21.74 -.12 .42 Masco 38.59 -.40 1.00 MasterCrd207.84 +1.13 ... Match n 38.87 +.52 .60 Mattel 16.59 +.62 1.68 MaximIntg 60.83 -.62 ... McClatch rs10.00 ... 2.08 McCorm 117.20 -.63 4.04 McDnlds 158.75 +.78 1.36 McKesson132.63 -.27 .01 McEwenM 2.36 -.09 1.00 MedProp 14.19 +.01 .40m MedleyCap 3.47 -.01 2.00f Medtrnic 88.63 +.61 1.92 Merck 62.69 +.17 2.50 MercGn 45.27 +.10 2.18 Meredith 51.55 -.40 ... Meritor 19.77 -.64 1.68 MetLife 44.59 +.83 ... Michaels 20.25 +.34 ... MicronT 54.29 -.73 1.68 Microsoft 107.97 +1.70 ... Microvisn 1.03 -.02 ... Middleby 100.08 -1.40 .90 MdsxWatr 45.25 -.22 1.39 MHowHiInc12.46 +.06 ... MiMedx 3.83 +.09 ... MitelNet g 10.98 ... ... MitsuUFJ 6.22 +.29 1.64 MolsCoorB63.24 +.39 .88 Mondelez 41.68 -.77 ... MonstrBv s60.99 -.59 .25p Moog A 78.29 -3.13 1.20f MorgStan 50.74 +.47 .10 Mosaic 28.38 +.06 2.08 MotrlaSolu122.02 +.34 1.00 MurphO 31.62 -.03 ... Mylan NV 35.68 +.15 ... NCR Corp 30.87 +.09 ... NETgear 65.53-10.28 ... NII Hldg n 4.19 +.47 .12 NRG Egy 31.60 -.54 1.24f NRG Yld C18.00 +.10 ... NXP Semi105.09 +1.74 .24 Nabors 5.70 -.21 1.70f NatFuGas 53.68 -.54 2.89e NatGrid 55.33 -.67 4.00 NtHlthInv 74.44 -.48 .20 NOilVarco 42.53 -.57 1.00a NatPresto118.10 -1.80 ... NektarTh 49.37 +.64 ... Neogen s 82.35 +.24 ... Neovasc g .03 -.00 1.60f NetApp 81.39 -.62 ... Netflix s 362.66 +1.61 ... Netlist h .15 +.01 ... NtScout 30.30 -.60 ... Neuralst rs 1.39 +.22 ... NwGold g 1.81 -.09 1.0 9 NJ Rscs s 45.60 ... 1.48 NewMedia 18.54 -.11 .40e NewOriEd 91.99 -1.31 2.00 NewResid 18.51 +.05 .68 NY CmtyB 11.54 +.13 .80 NYMtgTr 6.13 -.01 .16 NY Times 24.90 -.55 .92f NewellRub 26.46 +.31 ... NewfldExp 28.19 -.46 .56 NewmtM 36.57 -.45 .20 NewsCpA 15.27 -.01 4.44f NextEraEn168.83 -1.14 .78 NiSource s 25.74 -.21 1.40f Nielsen plc 29.50 -.37 .80 NikeB s 76.59 -.37 .08 NobleCorp 5.67 -.21 44 NobleEngy 34.58 -.10 .19e NokiaCp 5.94 -.03 .41e NordicAm 2.34 -.05 1.48a Nordstrm 53.10 +.51 2.88 NorflkSo 162.99 +1.14 ... NthnO&G 3.46 +.04 4.80f NorthropG316.67 -7.26 .68 NwstBcsh 18.14 +.23 1.88 NwstNG 63.75 -.30 ... NorwCruis 49.85 +.31 2.75e Novartis 82.24 -.03 ... Novavax 1.41 -.02 .96e NovoNord 50.34 -.10 1.47 NuSkin 74.68 +.04 ... NuanceCm15.48 +.14 1.52 Nucor 66.72 +.47 ... Nutanix n 56.06 -.42 1.60 Nutrien n 51.91 -.54 .85a NuvDivA 13.28 +.01 .78a Nv AMT-Fr 15.44 ... .80 NvPfdInco 9.34 -.04 1.00 NuvEqtP 14.47 +.08 .60 Nvidia 249.41 -1.48 ... NxStageMd27.60 -.04 1.33 OGE Engy 35.71 -.08 .38 OaktrSpL 4.74 +.04 .56e OaktStInco 8.48 +.02 ... OasisPet 12.03 -.05 3.12f OcciPet 82.45 -.63 .60 Oceaneerg26.60 +.12 .60 OceanFst 30.39 +.15 ... Oclaro 8.78 +.03 .10 OfficeDpt 2.65 -.06 52 OldNBcp 20.20 +1.00 .78 OldRepub 20.36 -.08 .80 Olin 28.66 -.14 2.64 OmegaHlt 30.46 -.03 2.40 Omnicom 68.28 +.10 ... OnSmcnd 23.78 -.26 ... OneHorz rs .46 +.02 3.18f ONEOK 70.15 +.22 ... OpkoHlth 5.96 +.07 .76 Oracle 48.67 +.15 ... Orbotch 61.46 -.33 ... Organovo 1.32 +.04 ... Orthofix 60.49 +.47 .96 OshkoshCp72.99 -.99 1.34 OtterTail 47.90 -.50 ... Overstk 37.50 -1.30 1.04 OwensMin 17.60 +.15 84 OwensCorn66.00 -.10 ... OwensIll 16.84 +.25 P-Q-R2.12f PG&E Cp 41.53 +.09 ... PGT Inc 21.30 -.25 3.80f PNC 144.16 +1.66 1.06 PNM Res 37.95 -.10 ... POSCO 68.74 +1.20 1.92f PPG s 104.41 -.59 1.64 PPL Corp 28.13 +.12 1.12 Paccar 62.92 +.17 ... Pagsegur n27.75 +.90 ... PaloAltNet211.64 -2.42 .14 PanASlv 16.30 -.22 ... Pandora 8.19 -.01 .90 PapaJohns46.56 -5.03 ... Paretem rs 2.71 +.12 2.20f ParkHot n 31.71 +.44 ... ParkDrl .29 -.01 3.04f Park erHan159.77 -3.70 ... ParsleyEn 31.11 -.44 1.69f PatternEn 17.80 +.31 1.04 Patterson 24.27 +.63 .16f PattUTI 15.96 -.94 ... Pavmed n 1.64 +.06 2.24 Paychex 70.86 +.31 ... PayPal n 89.24 +1.77 .60 PeabodyE n43.42 -.92 1.56 Pembina g 35.06 +.03 ... PnnNtGm 35.06 -.48 .72 PennantPk 7.40 -.01 ... Penney 2.45 -.05 1.40f Penske 49.22 +.32 .70 Pentair 43.85 -.04 .70 PeopUtdF 18.60 +.30 3.71 PepsiCo 114.39 -1.62 .28 PerkElm 77.61 -.39 .76 Perrigo 76.51 +.54 1.08f PetMed 35.41 -4.78 1.36 Pfizer 37.21 -.12 4.56f PhilipMor 83.22 -1.09 .88e PhilipsNV 42.12 -.76 3.20f Phillips66 110.44 +.08 ... PilgrimsP 18.06 -.23 .96 PimIncStr2 10.64 -.05 1.30 PinnaclFds65.38 -.24 2.78 PinWst 79.16 -.78 .32f PioNtrl 181.31 +.36 .75 PitnyBw 8.62 -.02 ... PivotSft n 26.82 +1.39 1.95 PlainsAAP 23.89 +.05 ... PlatfmSpc 11.72 -.03 ... PlugPowr h 1.96 ... 2.40 Polaris 121.66 -.09 .70 PolyOne 44.54 -.56 1.00 Popular 50.05 +2.27 ... PortolaPh 41.58 +1.64 3.30 Praxair 161.90 -3.68 .28 PrecDrill 3.47 -.18 ... Pretium g 8.20 -.16 2.08f PrinFncl 54.69 +.66 1.24a ProAssur 39.35 +.35 1.92 ProLogis 62.57 +.13 2.87 ProctGam 78.51 -.17 .69e ProgsvCp 59.58 -.25 .72 ProspctCap 6.91 -.01 3.60 Prudentl 96.92 +1.67 1.80 PSEG 51 .03 -.33 6.80 PubStrg 220.62 -1.50 .36 PulteGrp 30.82 -.29 ... PureStrg n 23.80 -.24 .44 PMMI 7.18 +.02 .08 QEP Res 11.88 -.27 2.48 Qualcom 59.08 +.47 ... Qudian n 7.93 +.38 2.00f QstDiag 114.89 +.43 ... QuratRet A21.39 -.31 1.32 RLJ LodgT 23.03 -.06 .40 RPC 14.25 -.79 1.28 RPM 61.44 -.21 .01 RadianGrp 17.85 -.08 2.50f RLauren 135.26 -1.30 .08 RangeRs 16.07 -.25 .52 RavenInds 39.20 -.50 .88f RJ amesFn 96.56 +1.49 1.08 Rayonier 35.03 -1.10 3.47 Raytheon 196.71 -4.73 ... RealGSol rs .33 +.01 2.53 RltyInco 55.47 -.02 ... ReataPh n 76.55+30.151.20f RedwdTr 17.19 -.14 2.22f RgcyCtrs 61.78 +.34 ... Regenrn 366.21 -.90 .36 RegionsFn 18.27 +.45 2.00 RelStlAl 91.59 +.55 ... Replgn 48.98 +.19 1.38 RepubSvc 68.43 +.18 1.80 RestBrnds 64.79 -.31 .78 RetailOpp 19.13 +.10 .66 RetailProp 12.66 +.09 ... ReWalkRob .95 -.30 ... RigelPh 3.16 +.06 1.00p RiotBlck 6.59 +.69 ... RiteAid 1.83 +.01 3.68 RockwlAut167.93 -3.37 1.32 RockColl 136.22 -.18 ... Rogers 119.62 +.54 ... Roku n 49.74 -.03 1.65 Roper 282.37 -2.37 .90 RossStrs s 87.53 +.94 .40 Rowan 14.22 -.10 3.76 RoyalBk g 77.34 +.02 2.40 RylCarb 109.75 -.81 3.76 RoyDShllB 72.28 -.41 3.76 RoyDShllA 69.40 -.13 2.16f Ryder 75.35 +.65 S-T-U 1.00 S&T Bcp 46.07 +.51 .49m SCANA 40.26 +.14 ... BauschHl 22.67 +.08 .76 Baxter s 74.94 -.06 ... BaytexE g 3.23 -.03 ... BeazerHm 14.86 -.29 3.00f BectDck 248.21 +1.18 .64 BedBath 19.17 +.39 1.24 Bemis 42.63 -.02 ... BerkH B 197.85 +1.07 ... BerryPlas 48.33 -.06 1.80f BestBuy 76.40 +.29 1.20 BigLots 43.59 +.22 ... Biocryst 5.90 -.04 ... Biogen 358.13 -.58 ... BioPhrmX .24 -.00 ... BioTim e 2.64 +.27 1.90f BlkHillsCp 60.39 -.05 ... BlackBerry 10.39 +.11 2.40 BlkHlthSci 39.52 -.04 .65a BlkMuniast 13.26 ... 2.70e Blackstone 35.99 +.04 1.00f BlockHR 24.59 +.19 ... BlueAprn n 3.18 +.07 6.84 Boeing 353.27 -1.63 ... BookingHl1995.97-13.70 .68 BorgWarn 44.53 +.18 ... BostBeer 327.15 +3.25 ... BostonSci 33.71 -.06 ... Box Inc n 26.65 +.52 .20 BoydGm 37.83 -.52 .72 Brandyw 16.11 -.08 .56 B rigStrat 16.33 -.50 1.52 Brinker 50.63 +.66 1.60 BrMySq 55.88 -.83 2.24e BritATob s 51.40 -.41 1.10 BrixmorP 17.57 +.18 7.00 BroadcInc216.72 +6.39 ... Brookdale 9.59 +.25 1.88 BrkfInfra s 39.59 -.25 1.26 BrkfldPrp 20.70 +.59 .30 BrwnBrn s 29.60 -.07 .76 Brunswick 66.95 -.27 5.05 Buckeye 33.08 -.02 1.02 CA Inc 43.96 -.02 .80 CBL Asc 5.36 +.07 1.20 CF Inds s 43.27 +.23 ... CHF Sol rs 1.63 +.13 2.80 a CME Grp 169.30 +.30 1.43 CMS Eng 47.09 -.33 .14e CNH Indl 10.11 -.16 .04 CNX Resc 17.26 +.06 .88 CSX 70.28 +.82 2.95e CVR Rfng 23.30 +.05 2.00 CVS Health66.34+1.08 .88 CYS Invest 7.52 -.05 .24 CabotO&G 24.30 +.06 .60f CadencB n28.72 -.84 ... Cadence 45.15 +.01 ... CaesarsEnt11.55 -.15 2.52e Cal-Maine 44.95 -1.00 1.20 CalaCvHi 13.02 +.07 ... CalAmp 23.15 -.11 .75 CalifWtr 41.15 +.50 .04 CallGo lf 19.35 +.15 ... CallonPet 11.13 +.02 ... CalumetSp 7.60 -.15 3.08 CamdenPT89.97 +.03 1.40 CampSp 40.23 -.27 5.32 CIBC g 88.49 +.10 1.33 CdnNR gs 85.53 -1.13 1.34 CdnNRs gs35.01 -.22 1.60 CapOne 99.35 +2.12 ... CapSenL 10.13 +.15 .64 CapsteadM 8.63 -.03 ... CpstnTur rs 1.69 -.09 1.90f CardnlHlth 49.16 +.36 ... CarMax 77.71 +.57 2.00 Carnival 58.15 +.01 .72 CarpTech 55.88 +.22 ... Carrizo 28. 42 +.15 ... Cars.cm 29.53 -.95 ... CastlightH 5.60 +.20 3.44f Caterpillar136.28 -.54 3.56 CedarF 58.29 -.71 2.16f Celanese 113.06 -.27 ... Celgene 85.08 -.02 .20 CenovusE 10.17 +.02 ... Centene s136.12 +.67 ... CntRsDvA 17.25 -.22 1.11 CenterPnt 27.64 -.12 ... CentAl 13.39 +.43 2.16 CntryLink 18.82 +.06 ... ChkPoint 109.92 -1.64 1.12 ChemFinl 56.81 +.62 .68 Chemours n45.07 -.16 .56p CheniereEn6 2.20 -.27 ... ChesEng 4.51 -.04 4.48 Chevron 121.33 -.94 .34 Chicos 9.01 +.09 .64e ChinaSoAir34.54 +.09 ... Chipotle 456.59 +5.40 2.86e ChubbLtd 133.94 +.71 .87f ChurchDwt s54.77 -.21 ... CienaCorp 25.75 -.08 .04 Cigna 177.42 -.67 2.12 CinnFin 70.89 +.19 ... Cirrus 40.66 +.14 1.32f Cisco 42.06 +.05 1.28 Citigroup 70.21 +.99 .52 CitizFincl 40.53 +.33 ... CitrixSy s 108.02 -.21 ... CleanEngy 2.84 +.07 ... ClevCliffs 10.88 +.92 3.84 Clorox 130.69 -1.11 1.56 CocaCola 44.95 -.33 ... Coeur 7.96 -.01 .80 CognizTch 82.67 +.43 .96 CohStQIR 11.96 +.02 2.06 CohStSelPf27.29 +.13 1.68 ColgPalm 65.84 -.11 ... ColonCap 5.99 +.14 .76 Comcast s 34.17 -.13 1.36f Comerica 95.77 +1.55 ... CommScpe30.08 -.08 ... CmtyHlt 3.09 +.38 .24 CmpTask 6.87 -.12 .40 Comtech 33.47 -.41 .85 ConAgra 35.90 -.25 ... Conc hoRes143.41 -.88 1.25f ConnWtrSv64.01 +.05 1.14f ConocoPhil69.98 -.03 1.55 ConsolCom12.47 +.32 2.86 ConEd 77.46 -.59 2.96f ConstellA 215.00 -.96 ... ContlRescs62.20 -.24 ... ContraV rs .95 +.04 .42 CooperTire25.55 -.10 ... Copart s 58.26 -.72 ... CorOnDem53.96 +.37 .72 Corning 29.36 +.24 1.10 CorpOffP 29.12 -.06 2.28f Costco 218.84 +.15 .50 Coty 13.96 +.01 .26 CousPrp 9.38 -.01 5.00f CrackerB 148.35 +1 .42 A-B-C ... ADT Inc n 9.36 +.01 .52 AES Corp 13.07 +.04 1.04 AFLAC s 43.48 +.42 2.16 AGNC Inv 19.11 -.11 ... AK Steel 5.04 +.17 .80 AMC Ent 15.55 -.40 2.00 AT&T Inc 31.00 -.10 ... AV Homes 21.60 ... 1.12 AbbottLab 63.20 -.12 3.84 AbbVie 89.40 +.49 .80 AberFitc 26.02 -.14 ... AcadiaPh 16.47 -.37 ... AccelrDiag 21.80 +.20 2.66 Accenture165.96 -.56 ... Accuray 4.00 ... ... ActiniumP .78 -.01 .34 f ActivsBliz 79.75 +.10 1.10 Adient n 46.18 -.25 ... AdobeSy 259.47 +1.93 ... AdvEnId 59.34 -.50 ... AMD 16.66 +.16 ... Aecom 32.60 -.01 .25e Aegon 6.20 +.06 ... AeroViron 74.58 -.66 2.00 Aetna 188.33 +1.11 ... AeviGeno 1.08 +.14 .60 Agilent 63.72 -.13 .44 Agnico g 44.30 -1.73 1.12 Aircastle 20.19 -.10 .02 AlamosGld 5.32 -.16 1.28f AlaskaAir 61.54 +.91 ... AlaskCom 1.67 -.01 1.34f Albemarle 90.9 2 -2.98 ... Alcoa Cp 41.33 +1.01 ... Alexion lf 134.58 -.58 ... Alibaba 187.04 -.21 ... AllegTch 26.80 +.15 2.80 AllegiantT144.75 +.55 2.88 Allergan 172.23 +.44 2.24 Allete 77.20 -.32 2.06f AllnceRes 18.90 -.20 2.57e AlliBern 30.25 +.35 1.34 AlliantEg s 42.18 -.36 .60 AllisonTrn 41.77 -.14 ... AllscriptH 12.14 +.49 1.84 Allstate 93.19 -.23 .60f AllyFincl 27.96 +.22 ... AlnylamP 105.71 -.22 ... Alphabet C1205.50+20.59 ... Alphabet A 1211.00+13.12 .69 AlpTotDiv 8.85 ... ... Altaba 73.15 -.12 ... Altice n 16.99 -.28 2.80f Altria 57.59 -.05 ... Amazon 1802.00-11.70 ... Ambarella 39.25 +.46 1.83 Ameren 60.93 -.41 .50 AFMulti 6.40 +.02 .17e AMovilL 16.79 +.06 .40 AmAirlines 38.04 +.16 .55f AEagleOut 24.83 +.99 2.48 AEP 69.44 -.97 1.40 AmExp 101.22 +1.07 .20 AHm4Rent 22.55 -.12 1.28 AmIntlGr p 53.40 +.08 1.02 A mStsWtr 60.02 -.12 3.08f AmTower 140.84 +.46 1.82f AmWtrWks87.28 -.27 3.80 Amerigas 43.63 +.53 3.60f Ameriprise143.02+3.49 1.52 AmeriBrgn 84.75 +.05 .36 Ametek 72.71 -.86 5.28 Amgen 189.97 -.52 .92f Amphenol 88.00 -.40 ... AmpioPhm 3.00 +.37 1.00 Anadarko 71.06 +.11 1.92 AnalogDev 97.79 -.02 2.36 Andeavor 137.92 +.98 ... AnglogldA 7.97 -.11 3 .19e ABInBev 104.89 +.27 1.20 Annaly 10 .45 -.05 1.00 AnteroRes 21.04 -.12 3.00 Anthem 248.83 +.31 .60 Anworth 4.98 -.03 1.00 Apache 44.35 -.03 .60 ApolloInv 5.85 -.02 2.92f Apple Inc 191.61 +.17 .80 ApldMatl 46.43 -.33 ... ApldOptoel41.99 +.21 .88f AquaAm 36.50 +.07 ... ArQule 5.48 +.10 ... AralezP h .43 +.11 .42 Aramark 39.51 -.10 1.00f ArborRT 11.27 +.04 .32 ArcBest 47.55 +.85 .10p ArcelorM rs29.68 +.46 1.34 ArchDan 47.23 +.11 .24 Arconic 18.99 -.04 1.52 AresCap 16.87 -.01 1.18e AresMgmt 21.50 -.05 ... AristaNetw268.39 -.45 ... ArrayBio 16.33 -.65 ... ArrowEl 76.19 -.58 ... ArrowPhm 16.51 +.48 ... AscenaRtl 3.63 -.01 1.00f Ashland 82.45 +1.44 .60 AsscdBanc28.35 +.45 1.37e AstraZen s 37.16 -.01 ... AtHomGr n37.61 -.32 ... Atlassian n 66.40 -1.47 1.94f ATMOS 90.82 -.62 ... Autodesk 134.50 +.18 2.76f AutoData 137.70 +.37 ... A VEO Ph h 2.39 +.25 2.26f AveryD 102.96 -.99 ... AvidBios rs 5.87 -.20 ... AvisBudg 32.86 +.11 1.49f Avista 50.35 -.05 ... Avon 1.46 +.04 ... Axalta 30.01 -.26 1.90f B&G Foods30.75 +.15 ... B2gold g 2.54 -.02 1.50a BB&T Cp 50.75 +.81 3.02 BCE g 41.98 -.19 .72 BGC Ptrs 11.00 ... 1.66e BHPBil plc 42.61 -.12 2.38 BP PLC 44.25 -.29 3.60e BP Pru 28.40 -.60 ... Baidu 260.38 +.40 .72f BakHuGE n32.50 +.50 .42f B alchem 99.19 -.70 .40 BallCorp s 37.88 +.29 ... BallardPw 3.11 +.09 .48 BkofAm 30.75 +.62 3.84e BkMont g 79.12 +.15 1.12f BkNYMel 53.25 +.79 3.28f BkNova g 57.81 -.10 .84 BankUtd 39.98 -.03 .60 BarnesNob 5.65 +.15 ... Barnwell 1.87 +.09 .12 BarrickG 11.81 -.56DivName Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 JJ FMAMJ 2,760 2,800 2,840 S&P 500Close: 2,806.98 Change: 5.15 (0.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 JJ FMAMJ 7,680 7,780 7,880 Nasdaq compositeClose: 7,841.87 Change: 21.68 (0.3%) 10 DAYSAdvanced 1192 Declined 1607 New Highs 76 New Lows 30 Vol. (in mil.) 2,871 Pvs. Volume 3,169 1,606 1,728 1387 1440 114 54 NYSE NASDDOW 25081.45 24983.33 25044.29 -13.83 -0.06% t s s +1.32% DOW Trans. 10828.86 10730.06 10813.55 +72.05 +0.67% s s s +1.90% DOW Util. 720.00 711.20 713.80 -4.40 -0.61% t s s -1.32% NYSE Comp. 12803.17 12765.58 12794.05 +4.14 +0.03% s s s -0.12% NASDAQ 7846.76 7776.55 7841.87 +21.67 +0.28% s s s +13.59% S&P 500 2808.61 2795.14 2806.98 +5.15 +0.18% s s s +4.99% S&P 400 2001.61 1990.49 1998.01 -0.35 -0.02% s s s +5.13% Russell 2000 1701.97 1690.53 1698.41 +1.60 +0.09% s s s +10.61% Toronto TSX 16444.45 16389.35 16420.84 -14.62 -0.09% t s s +1.31%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesBond prices dropped. The yield on the 10-year Treasury note jumped to 2.96 percent Monday from 2.89 percent on Friday.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.98 1.97 +0.01 1.16 6-month T-bill 2.19 2.14 +0.05 1.11 52-wk T-bill 2.40 2.39 +0.01 1.19 2-year T-note 2.63 2.60 +0.03 1.34 5-year T-note 2.82 2.77 +0.05 1.80 7-year T-note 2.91 2.85 +0.06 2.24 10-year T-note 2.96 2.89 +0.07 2.24 30-year T-bond 3.10 3.03 +0.07 2.81 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 1.99 +0.01 1.59 Barclays USAggregate 3.31 3.28 +0.03 2.51 Barclays US Corp 4.00 3.97 +0.03 3.11 Barclays US High Yield 6.39 6.40 -0.01 5.45 Moodys AAA Corp Idx 3.84 3.83 +0.01 3.63 10-Yr. TIPS .86 0.80 +0.06 .48Commodities U.S. crude oil prices and natural gas futures slid. Metals prices also fell after a sharp gain on Friday.Crude Oil (bbl) 67.89 68.26 -0.54 +12.4 Ethanol (gal) 1.43 1.43 +0.14 +7.7 Heating Oil (gal) 2.12 2.10 +0.65 +2.1 Natural Gas (mm btu) 2.72 2.76 -1.31 -7.9 Unleaded Gas (gal) 2.09 2.07 +1.08 +16.2 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1224.00 1229.50 -0.45 -6.3 Silver (oz) 15.37 15.49 -0.79 -9.9 Platinum (oz) 825.80 823.60 +0.27 -11.6 Copper (lb) 2.74 2.75 -0.33 -16.5 Palladium (oz) 910.00 896.30 +1.53 -15.3 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.09 1.09 -0.18 -11.6 Coffee (lb) 1.15 1.14 +0.88 -8.8 Corn (bu) 3.57 3.55 +0.56 +1.9 Cotton (lb) 0.87 0.87 -0.31 +10.4 Lumber (1,000 bd ft) 477.30 485.80 -1.75 +6.5 Orange Juice (lb) 1.68 1.71 -1.81 +23.4 Soybeans (bu) 8.48 8.50 -0.24 -10.9 Wheat (bu) 5.14 5.16 -0.44 +20.3 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3101 -.0033 -.25% 1.3007 Canadian Dollar 1.3184 +.0053 +.40% 1.2534 USD per Euro 1.1689 -.0037 -.32% 1.1677 Japanese Yen 111.48 -.04 -.04% 111.04 Mexican Peso 19.0078 -.0543 -.29% 17.6216 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6427 -.0010 -.36% 3.5690 Norwegian Krone 8.1994 -.0003 -.25% 8.0306 South African Rand 13.4958 -.0005 -.67% 12.9168 Swedish Krona 8.865 6 -.0002 -.18% 8.2339 Swiss Franc .9930 -.0007 -.07% .9442 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3554 +.0085 +.63% 1.2629 Chinese Yuan 6.7923 +.0188 +.28% 6.7679 Hong Kong Dollar 7.8484 -.0018 -.02% 7.8095 Indian Rupee 68.956 +.206 +.30% 64.487 Singapore Dollar 1.3654 +.0029 +.21% 1.3617 South Korean Won 1135.88 +6.87 +.60% 1118.97 Taiwan Dollar 30.64 +.05 +.16% 30.42 ASIA/PACIFICForeign Exchange The dollar strengthened compared to the euro and the British pound but weakened versus the Japanese yen.LAST6 MO AGO 1 YR AGO 3.25 SLGreen 99.64 +.33 ... SLM Cp 11.83 +.11 .10 SM Energy26.55 -.07 ... SRC Eng 10.88 -.09 .28 SS&C Tch s55.77 +.20 2.34e SabnR 46.65 +.85 .56 SabreCorp 26.59 +.20 ... Saia Inc 78.60 +.45 ... StJoe 17.95 -.10 ... Salesforce147.56 +.69 ... SallyBty 16.14 -.01 .65e SJuanB 6.14 +.16 ... SangTher 14.40 -.70 1.58e Sanofi 42.28 -.07 2.00 Schlmbrg 65.74 -.35 .40 Schwab 52.61 +.46 .04 ScorpioTk 2.31 ... ... Sea Ltd n 15.25 -.06 2.52 SeagateT 56.35 -.13 ... SearsHldgs 2.15 -.06 .50 Seaspan 8.80 -.23 ... SeaWorld 22.48 +.42 1.89 SemGroup 24.45 ... 3.58 SempraEn113.57 -.69 1.56 SenHous 17.98 +.04 ... ServcNow190.50 -.58 3.44 Sherwin 421.57 -4.55 1.40 ShipFin 14.35 ... 7.80 SimonProp170.38 -.12 .72 Sinclair 26.70 -.20 .04 SiriusXM 7.12 +.01 3.12 SixFlags 67.36 -.28 ... Skechers s27.32 +1.05 1 .52f SkywksSol 96.44 -.55 ... SmartFn rs25.86 -.02 .72 SmithAO s 59.14 -.89 3.40f Smucker 108.70 -.77 ... SnapInc A n13.39 +.12 3.28 SnapOn 171.18 -2.56 ... SodaStrm 84.57 -1.63 ... Sogou n 11.23 -.15 1.64 SolarCap 20.74 -.16 1.64f SonocoP 56.02 -.43 ... SonyCp 53.15 +.20 1.00 SourcC 40.11 -.34 1.12 SoJerInd s 33.60 -.13 2.40 SouthnCo 47.36 -.16 .23e SthnCopper44.44 +.67 .64f SwstAirl 53.56 +.13 ... SwstnEngy 5.29 -.03 ... SpiritAir 41.64 +1.36 .72 SpiritRltC 8.25 +.06 ... Splunk 105.10 -.41 ... Spotify n 188.05 +5.26 ... Sprint 5.41 -.05 ... Square n 71.60 +1.19 2.64f StanBlkDk138.69 -5.54 .47f StarGas 9.70 -.22 1.44f Starbucks s51.19 +.28 1.68 StateStr 87.02 +1.15 .75 StlDynam 47.79 +.83 .30 SteinMart s 2.34 -.10 ... StitchFix n 33.92 -.46 1.88 Stryker 174.68 +.38 2.40 SubPpne 23.63 +. 12 .29t SumtMtls n25.50 -.34 2.84f SunCmts 96.97 -.03 .36 SunHydrl 50.25 +.17 1.44 Suncor g 40.90 -.24 1.60 SunTrst 72.58 +1.74 .32 SupEnrgy 9.60 -.21 .38 SupGpCos s20.14 +.27 .30 Symantec lf20.91 -.29 .60 Synchrony 33.51 +.70 ... SynrgyPh 1.83 -.07 1.00 SynovusFn55.12 +.51 15.00eSyntel 40.76 +1.63 1.44 Sysco 70.86 -.14 ... T-MobileUS58.36 -.89 ... TAL Educ s39.76 -.51 2.60m TC PpLn 31.00 -.02 .60 TCF Fncl 26.02 +.49 .84 TD Ameritr 59.06 +1.63 1.76f TE Connect91.70 +.01 1.56 TJX 97.56 +.49 .24 TahoeRes 4.38 -.16 .72 TailorBr 21.76 -.63 ... TandmD rs28.13 +1.24 1.40f TangerFac 23.89 +.23 1.35 Tapestry 48.24 -.08 3.64 TargaRes 51.98 +.35 2.56f Target 78.69 +.93 2.62f Taubmn 60.23 +.22 ... TechData h85.66 +.14 .13 Technip 29.90 -.28 .16e TeckRes g 24.48 +.09 .21 TeekayTnk 1.02 -.02 .28 T egna 10.82 +.02 ... Teladoc n 69.55 +1.00 ... TenetHlth 37.84 +2.73 1.00 Tenneco 44.10 -.03 ... Teradata 42.39 +1.03 .36 Teradyn 40.73 +.51 .40 Terex 43.05 +.06 5.15e TerraNitro 83.96 ... ... Tesaro 40.06 +.82 ... Tesla Inc 303.20-10.38 2.48 TexInst 114.67 -.33 1.00 TexRdhse 69.86 -.15 .96 Textainer 14.95 -.15 .08 Textron 66.52 -.34 .68 ThermoFis218.48+1.63 ... 3D Sys 15.45 +.45 5.44f 3M Co 198. 84 -3.11 2.20f Tiffany 138.13 +1.76 ... Tilray n 29.45 -.32 1.12f Timken 44.25 -.80 .44 TollBros 36.93 -.41 .64 Torchmark 84.35 +.88 2.68 TorDBk gs 57.77 -.14 2.71e Total SA 61.25 -.24 .52 TotalSys 91.30 +1.73 ... Toyota 131.73 -.07 1.24f TractSupp 80.28 +.41 ... TransEntx 5.37 +.17 ... Transocn 12.64 -.07 3.08f Travelers 124.24 -.96 1.02e TriContl 27.04 +.02 2.50 TriCntl pf 50.80 ... 1.00 TribMda A 3 2.90 -.15 ... TriNetGrp 56.52 +.47 .52 Trinity 36.69 -.38 ... TrueBlue 27.95 +.35 .26 TrstNY 9.05 ... 2.72 Tuppwre 41.03 +.73 ... TurtleBc rs28.68+1.58 .36 21stCFoxA45.92 -.08 .36 21stCFoxB45.54 -.15 ... 22ndCentry 2.45 -.04 ... Twitter 43.31 -.11 1.88 TwoHrbI rs 15.84 -.09 ... 2U 87.27 +.68 1.20 Tyson 63.56 -.56 .69e UBS Grp 15.52 +.14 1.29 UDR 36.72 -.35 1.04f UGI Corp 52.82 -.15 ... US Fd sHl n40.07 -.0 3 .25 US Silica 23.79 -.72 ... USG 43.10 -.10 ... UltraClean 15.93 ... ... UltPetro n 1.82 -.03 .80 Umpqua 22.72 +.52 ... UndrArm s 21.39 -.22 ... UnAr C wi 19.83 -.19 .45f UniFirst 188.00 +.80 1.43e UnilevNV 57.23 -.74 2.92 UnionPac 144.85 +3.44 ... Unit 24.98 -.77 ... UtdContl 81.59 +.68 3.64 UPS B 112.71 +.64 ... UtdRentals149.32 -1.79 1.20 US Bancrp 51.87 +.81 .20 USSteel 37. 44 +.3 1 2.80 UtdTech 129.37 -.89 3.60f UtdhlthGp252.74 +.04 2.40 UnitGrp 17.33 -.10 3.00f UnvslCp 65.80 +.10 1.04f UnumGrp 38.20 +.67 ... UraniumEn 1.56 -.10 V-W-X-Y-Z 1.84 VF Corp 92.27 -.67 .64 VICI Pr n 20.60 -.13 3.20 ValeroE 106.28 +.07 .44 VlyNBcp 13.04 +.13 1.82e VangDivAp105.03 -.12 1.53e VangTotW 78.12 ... 1.80 Vectren 71.18 -.24 3.16 Ventas 57.98 -.27 ... Verastem 7.94 -.37 .55 Vereit 7.45 +.06 ... Vericel 10.40 -.20 ... Verisign 149.13 +.04 2.36 VerizonCm50.75 +.13 ... VertexEn .95 -.04 ... VertxPh 176.54 -.86 .80 ViacomB 27.61 +.12 .40 ViadCorp 56.80 -.1 5 ... Viavi 10.23 -.09 ... VikingTh n 11.07 +.15 .84 Visa s 140.03 -.96 .34f VishayInt 25.25 ... ... VistraEn n 22.89 -.29 ... VivintSolar 5.75 +.45 ... VMware 150.94 -1.31 1.82e Vodafone 23.50 +.05 .04 VoyaFincl 49.73 +.76 1.12 VulcanM 123.64 -.24 .40 W&T Off 8.60 -.25 2.16 WD 40 161.70 +2.00 2.21 WEC Engy64.30 -.54 ... WMIH 1.41 +.01 4.06 WP Carey 65.56 -.46 ... WPX Engy 18.8 9 +.1 1 2.08f WalMart 87.63 -.43 1.76f WalgBoots 65.34 +.36 .20 WarrMet n 27.47 +.69 1.00 WashPrGp 7.65 -.04 1.20 WREIT 29.98 -.15 1.85 WsteMInc 82.24 -.45 ... Waters 196.45 -.70 ... WeathfIntl 3.34 -.10 1.32f WebsterFn 69.06 +2.10 ... WtWatch 93.33 +.75 1.58f WeinRlt 30.43 +.18 1.56 WellsFargo58.00 +1.59 1.68e Welltower 63.73 +.24 .34 Wendys Co17.09 -.33 .36f WernerEnt 40.15 +.80 .38 WAstInfSc 11. 29 -.0 3 2.00 WDigital 76.38 -.26 .76 WstnUnion 20.21 -.07 1.52e WestpacBk21.99 -.18 1.72 WestRck 57.18 -.32 1.28 Weyerhsr 34.58 -.30 .28e WheatPr g 21.03 -.28 4.60f Whrlpl 150.71 -1.09 ... WhitngPet rs49.79 +.14 ... WildhRs n 21.92 -.02 1.36 WmsCos 28.80 ... 2.46f WillmsPtrs 43.23 -.09 1.72 WmsSon 60.47 -1.11 ... WT MCD s36.44 +.01 ... Wix.com 108.90 +4.55 .57 Woodward 81.66 -.66 ... Workday 133.9 2 +1.5 9 .24 WorldFuel 21.44 -.06 .48 WldW Ent 82.52 -.40 .92f Worthgtn 46.17 -.01 3.00f Wynn 163.74 -.18 .88 XL Grp 55.99 -.27 1.52 XcelEngy 45.28 -.35 1.00 Xerox rs 25.10 +.01 1.44f Xilinx 68.37 +.20 .84f Xylem 67.79 -1.78 ... YRC Wwde10.82 +.15 .02 Yamana g 2.79 -.05 ... Yandex 37.14 +.32 ... Yelp 38.64 -.75 .67 YorkWater 31.75 -.25 1.44f YumBrnds 78.95 -.36 .40 Yum China34.21 +.50 ... ZTO E xp n 21.13 -.1 4 ... Zagg 17.45 -.10 ... Zendesk 61.11 +.53 .96 ZimmerBio112.90+1.24 .72e ZionsBcp 53.80 +.79 ... Ziopharm 2.80 -.13 .50 Zoetis 83.96 -1.33 ... Zynga 4.19 -.06 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Dividend Footnotes: a Extra dividends were paid, but ar e not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with divid ends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on exdistribution date. Source :The Associated Press.DOW 25,044.29 -13.83 NASDAQ 7,841.87 +21.67 S&P 500 2,806.98 +5.15 10-YR T-NOTE 2.96% + .07 30-YR T-BOND 3.10% +.07 CRUDE OIL $67.89 -.37 GOLD $1,224.00 -5.50 EURO $1.1689 -.0037q q p p p p p p p p q q q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Tuesday, July 24, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I have had cancer twice, and I try to do everything in my power to prevent a recurrence or a new cancer „ exercising daily and following a strictly healthy diet that includes lots of vegetables and fruits, and buying organic produce whenever possible. Since most of our fresh foods, i.e. vegetables and fruits, are placed in plastic bags when shopping and our poultry/meat, potatoes, cheeses, breads, frozen vegetables and fruits, as well as packaged nuts and seeds, come in plastic wrap or bags, I'm beginning to question if, since plastic has been proven as a carcinogen and apparently our foods absorb the dangers of the plastic, are we doing ourselves more harm than good? „ Anon. ANSWER: Trying to eat well is very important, especially after a diagnosis of cancer, because some foods help reduce cancer risk, especially fresh vegetables and fruits; others, such as processed meats or meats that have been charred, increase cancer risk slightly. There are many dierent forms of plastics, but the plastics that are allowed to be used with food have not been proven to increase cancer risk. Foods stored in plastics at room temperature and below, including freezing, generally do not absorb dangerous chemicals from plastic. One possible exception to this is a chemical called bisphenol A, abbreviated BPA. This chemical has been shown to be an "endocrine disrupter," acting like an estrogen. The amount of BPA considered safe remains controversial, with most authorities stating that the low level found in food is not enough to worry about. People who wish to avoid BPA should avoid plastics marked with recycling codes 3 and 7, and cans lined with plastic. Heating plastics can release potentially toxic chemicals, so it's best to avoid doing so. If the plastic melts, discard the food and the plastic. People who work in the industry making plastics need protective equipment, since the chemicals used to make nished plastic consumer goods can be toxic. DEAR DR. ROACH: My partner develops a tingling hand in bed at night. It keeps him awake. What type of doctor should we see? „ N.C. ANSWER: The most likely cause of tingling hand at nighttime is carpal tunnel syndrome. If that were the case, he should notice the numbness in the thumb, index and middle nger, and the half of the ring nger closest to the middle nger. That is the area where sensation is supplied through the median nerve, which runs through the carpal tunnel (a ring of bones and connective tissue). If the pressure inside that ring is too high, the median nerve can be compressed and cause tingling. With progressive damage, weakness and atrophy of the muscles can occur. Any primary care provider should be able to make the diagnosis most of the time; occasionally, an expert, such as a neurologist, orthopedic surgeon or rheumatologist, is necessary. An EMG test uses needles to measure the nerve impulses, and this can conrm the diagnosis. A denitive EMG test is recommended prior to surgical treatment, which is necessary if conservative treatments fail. The cubital tunnel, up in the elbow, also can compress a nerve to the hand, but in this case it's the ulnar nerve, which provides sensation to the little nger and the half of the ring nger next to it. It's a much less common cause of tingling but is also diagnosed clinically, and conrmed with an EMG test if necessary.DEAR ABBY: A lifelong friend of mine has died unexpectedly. Because he was my age, this brought up issues of my own mortality. We'd had our ups and downs over 25 years, but he moved cross-country to the same city as I'm in and was there for many happy and sad life events, including the deaths of my remaining immediate family and his parents. I have a wonderful wife and amazing children. We are pretty active and have stressful jobs, so there is little time to be engaged, which leaves me feeling guilty about being less than 100 percent for her and the kids. We have a newborn, and he is a star among stars for me, so I feel even more need to be present at all times. My friend's death has brought up painful feelings I thought I was over „ like the feeling of being an "orphan" (even though I have extended family, I have no immediate family left). Losing someone my age has hit me hard, which I honestly didn't anticipate. I know I'm focusing on the wrong things, like some missed opportunities, but I can't seem to move past them. I feel so drained and useless. Any help would be appreciated. „ Missing My Friend In Las Vegas DEAR MISSING: Please accept my sympathy for the loss of your good friend. The death of someone close can aect people in many dierent ways. For some, the reminder that life isn't innite can trigger them to re-evaluate their relationships or how they have been living their lives. Because you seem to be unable to move past your feelings of abandonment, which many people experience after the loss of their parents, consider joining a grief support group to help you to work through some of these thoughts you are experiencing. However, if that isn't enough, a licensed therapist may help you to regain your balance. Dear Readers: Are you a LABEL READER? Developed by the U.S. Food and Drug Administration (www. fda.gov), the Nutrition Facts label is on most packaged foods. Calories and serving size of the item are listed at the top, along with how many servings are in the package. The percent daily value of line items such as fat, iron, sodium, protein, calcium and vitamins A and C is based on what a person with a diet of 2,000 calories would need. „ Heloise Dear Heloise: I have a worksheet that I ll out and leave for my kids when I'm not at home: Police, re, ambulance: Dial 911 My phone number: Mom's work number: Relative's name and number: Dad's work number: Directions to my house: This gives me peace of mind! „ Prepared Mom, Hartford, Ill.Avoiding toxic plastics as part of an anti-cancer strategy Man loses focus on his life after close friend's death Labels on packaged foodsHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Tuesday, July 24, 2018 ARIES (March 21-April 19). Negative talk is like a computer virus „ a little bad information that has the potential to corrupt the whole system. Youll avoid the dynamic by talking about whats true and whats positive. TAURUS (April 20-May 20). It can be very frustrating to see the result youre going for in your mind and tolerate the fact that youre not there yet. Try to be more like the buttery „ relaxed and willing to let nature do its thing. GEMINI (May 21-June 21). Theyll look to you for support that youre not sure youre qualied to give. But its not like that. All they need is your ear. You wont be expected to deliver a verdict or react in any particular way, just to listen with love. CANCER (June 22-July 22). You may think that you deserve or need some hard love, but if you bring some softness to the way you deal with yourself, youll get better results. Dont say anything to yourself that you wouldnt say to your best friend... or better yet, to a ve-year-old. LEO (July 23-Aug. 22). Unlike the newborn fawn that can stand up within the rst 10 minutes of life, humans take time to learn just about everything. Furthermore, they denitely cant learn alone. Youll nd your educational counterpart today. VIRGO (Aug. 23-Sept. 22). Chance is on your side, but thats no reason to roll the dice, ip the coin or let the chips fall where they may. Take control of your own fate. Take a chance on you. Risk on your own best, most scientic guess. LIBRA (Sept. 23-Oct. 23). The one who you can be silly with is essential to your life, even though this person may not be someone you should also consult about certain other things. One person wont t every role. SCORPIO (Oct. 24-Nov. 21). You feel generous, though its not always so easy to nd people who can really use what you have to share. Dont give it to just anyone. Do some research. SAGITTARIUS (Nov. 22-Dec. 21). Can you overthink it? Sure. Youve already invested a thousand more thoughts into it than you need to. Thats OK. Now is as good a time as any to move on. Trust that some problems are best solved by not thinking at all. CAPRICORN (Dec. 22-Jan. 19). Strike a balance with your communication. Be direct and specic about the things you really need to happen. But keep the mystery alive on topics that dont directly concern the other person. AQUARIUS (Jan. 20-Feb. 18). So much of your action comes from a belief about yourself and an intention to operate in the world according to that belief. Examine your feelings about you. Can they be more supportive? More loving? PISCES (Feb. 19-March 20). Dont worry about it. No matter how clear, concise, articulate, relatable and thorough you think youre being, people will always come up with their own interpretations. So just say it like you want to say it. TODAYS BIRTHDAY (July 24). You already have a lovable manner with people, and this year, new skills take your relationships to the next level. Youll treat people exactly how they want everyone to treat them, and this gives you great inuence. The money ows to you in August, and again with a big sale in December. A merger happens in February. Libra and Virgo adore you. Your lucky numbers are: 10, 4, 44, 48 and 6. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun /Tuesday, July 24, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 www.yoursun.com The Sun / Tuesday, July 24, 2018 FROM PAGE ONENEW YORK (AP) „ A New York City art dealer who bought the contents of a New Jersey storage locker filled with paintings for $15,000 says he got more than he bargained for. He found half a dozen paintings he believes were done by artist Willem de Kooning, whose works have sold for millions of dollars at auction. The New York Post reports David Killen bought the contents of the Ho-Ho-Kus, New Jersey, locker last year. The paintings were originally from the studio of art conservator Orrin Riley, who died in 1986, and his partner, Susanne Schnitzer, who died in 2009. The paintings arent signed, but Killen reached out to an expert whos confident they were done by de Kooning, an abstract expressionist from the Netherlands who moved to the United States and died in 1997.ODD NEWS Art dealer buys storage locker for $15,000, finds treasures ALMANACToday is Tuesday, July 24 the 205th day of 2018. There are 160 days left in the year. Today in historyOn July 24, 1959 during a visit to Moscow, Vice President Richard Nixon engaged in his famous Kitchen DebateŽ with Soviet leader Nikita Khrushchev. On this dateIn 1866 Tennessee became the first state to be readmitted to the Union after the Civil War. In 1915 the SS Eastland, a passenger ship carrying more than 2,500 people, rolled onto its side while docked at the Clark Street Bridge on the Chicago River; an estimated 844 people died in the disaster. In 1937 the state of Alabama dropped charges against four of the nine young black men accused of raping two white women in the Scottsboro Case.Ž In 1969 the Apollo 11 astronauts „ two of whom had been the first men to set foot on the moon „ splashed down safely in the Pacific. In 1974 the U.S. Supreme Court unanimously ruled that President Richard Nixon had to turn over subpoenaed White House tape recordings to the Watergate special prosecutor. In 1987 Hulda Crooks, a 91-year-old mountaineer from California, became the oldest woman to conquer Mount Fuji, Japans highest peak. Todays birthdaysActor John Aniston is 85. Comedian Ruth Buzzi is 82. Actor Mark Goddard is 82. Actor Dan Hedaya is 78. Actor Chris Sarandon is 76. Comedian Gallagher is 72. Actor Robert Hays is 71. Actor Michael Richards is 69. Actress Lynda Carter is 67. Movie director Gus Van Sant is 66. Actor Paul Ben-Victor is 56. Basketball Hall of Famer Karl Malone is 55. Retired MLB All-Star Barry Bonds is 54. Actor Kadeem Hardison is 53. Actress-singer Kristin Chenoweth is 50. Actress Laura Leighton is 50. Actor John P. Navin Jr. is 50. Actress-singer Jennifer Lopez is 49. Director Patty Jenkins (Wonder WomanŽ) is 47. Actress Jamie Denbo (TV: Orange is the New BlackŽ) is 45. Actor Eric Szmanda is 43. Actress Rose Byrne is 39. Actress Summer Glau is 37. Actress Elisabeth Moss is 36. Actress Anna Paquin is 36. Actress Megan Park is 32. Actress Mara Wilson is 31. Actress Emily Bett Rickards is 27. Bible verseAnd in the morning, rising up a great while before day, he went out, and departed into a solitary place, and there prayed.Ž „ Mark 1:35 If Jesus needed to get alone with the Father, so should we. His priorities can be found on our knees. before being tested for the disease. The woman later experienced a similar illness, but never sought care. Several weeks after giving birth to a baby in September 2015, the woman developed problems including fatigue and breathing dif“culties. Doctors say that because pregnancy lowers the bodys immune defenses, that may have allowed for the Ebola virus to re-emerge. The suspicious illness she had following delivery may have been a re-activation of Ebola, but we have no con“rmatory tests,Ž said Dr. Emily Kainne Dokubo, who led the Ebola response in Liberia for the U.S. Centers for Disease Control and Prevention, and the studys lead author. Dokubo said it was possible the woman infected her husband and two older sons with Ebola when they took care of her „ the disease is normally spread through contact with an infected patients blood or other bodily ”uids. The case report was published online Monday in the journal Lancet. There isnt complete evidence to reconstruct what happened, but this is the most likely scenario,Ž said Lorenzo Subissi, an epidemiologist at Sciensano, a Belgian research institute, who was not part of the study.EBOLAFROM PAGE 1 Tweeted Foreign Minister Mohammad Javad Zarif on Monday: COLOR US UNIMPRESSED: The world heard even harsher bluster a few months ago. And Iranians have heard them „albeit more civilized ones„for 40 yrs. Weve been around for millennia & seen fall of empires, incl our own, which lasted more than the life of some countries. BE CAUTIOUS!Ž Asked at the White House if he had concerns about provoking Iran, Trump said simply, None at all.Ž Tehran is already aware of what is coming from the administration as consequences of Trumps May withdrawal from the 2015 nuclear accord take shape. As Pompeo noted in his speech to IranianAmericans and others in California on Sunday, the centerpiece will be the re-imposition of U.S. economic sanctions; the “rst batch will go back into force on Aug. 4 targeting the Iranian automotive sector and trade in gold and other metals. A more signi“cant set of sanctions that will hit Irans oil industry and central bank by punishing countries and companies that do business with them will resume on Nov. 4. Right now, the United States is undertaking a diplomatic and “nancial pressure campaign to cut off the funds that the regime uses to enrich itself and support death and destruction,Ž Pompeo said in his speech at the Ronald Reagan Presidential Library and Museum in Simi Valley. Pompeo also slammed Irans political, judicial and military of“cials, accusing several by name of participating in rampant corruption, and called its religious leaders hypocritical holy menŽ who amassed wealth while allowing their people to suffer. He said the government has heartlessly repressed its own peoples human rights, dignity and fundamental freedoms,Ž and he hailed the proud Iranian people (for) not staying silent about their governments many abuses.Ž The United States under President Trump will not stay silent either,Ž he said.IRANFROM PAGE 1 AP PHOTOThis combination of two pictures shows U.S. President Donald Trump, left, on Sunday, and Iranian President Hassan Rouhani on Feb. 6.WASHINGTON „ Dozens of web addresses implying U.S. senators were for saleŽ have been quietly and mysteriously purchased online, amid heightened concerns on Capitol Hill that foreign agents „ especially Russians „ might be trying to meddle in upcoming midterm elections. An Associated Press investigation found the responsible party: Democrats. The Democratic Senatorial Campaign Committee acknowledged to the AP that it had quietly purchased the addresses, which use a new internet suf“x forsale,Ž in March for at least 27 incumbent senators facing re-election this fall and in 2020, without telling the senators. The cybersecurity director for the sergeant-at-arms, the highest-ranking U.S. law enforcement of“cer in the Senate, has been looking into the matter. The addresses now controlled by the Democratic political group include the names of mostly Democrats but some prominent Republicans, too. The group masked its role in the purchase to ensure its identity as the buyer remained anonymous. The current price for such addresses, with a privacy guard, is roughly $18 each. Its a routine campaign practice to purchase URLs to stop bad actors from getting them, and if we eventually decided to develop a URL into a website then there would be a clear disclosure of who was operating it,Ž said Lauren Passalacqua, communications director at the DSCC. Buying politicallyrelated web addresses to use them later online „ or prevent rival campaigns from using them „ has been a routine practice for decades. But Washington has been trans“xed by criminal charges “led against Russian military of“cers accused of secretly meddling in the 2016 presidential campaign, accused by federal prosecutors of setting up websites like DCLeaks.com and using anonymous Twitter accounts to peddle embarrassing information about U.S. politicians. U.S. intelligence chief Dan Coats has cautioned that the warning lights are blinking redŽ and that the digital infrastructure that serves this country is literally under attack.Ž The mysterious forsaleŽ purchases set off alarms. APs review found roughly 280 political web addresses registered under the forsaleŽ domain, targeting President Donald Trump, the GOP, Supreme Court and National Ri”e Association, as well as individual Democrats and Republicans. The Democratic Senatorial Campaign Committee said it was responsible for at least 27 of them targeting U.S. senators and didnt provide further details. In this particular atmosphere, anything along these lines is concerning, because theres so much opportunity for malicious use of the internet, particularly in campaigns,Ž said Sen. Angus King, I-Maine, before AP solved the mystery. King declined to comment after learning from AP that Democrats were responsible.Mystery around websites implying senators for saleBy TAMI ABDOLLAHASSOCIATED PRESSWe shake our heads that were having to deal with and talk about these kinds of security issues,Ž said Robert LiPuma, technology director for the Lockport district, east of Niagara Falls, but here we are.Ž The idea behind the Lockport system is to enable security of“cers to quickly respond to the appearance of expelled students, disgruntled employees, sex offenders or certain weapons the system is programmed to detect. Only students seen as threats will be loaded into the database. Of“cials say it is the “rst school district in the country to adopt the Canadian-made system it is installing. Administrators say it could thwart shootings like Februarys attack in which expelled student Nikolas Cruz is charged with killing 17 at Marjory Stoneman Douglas High School in Parkland, Florida. This would have identi“ed (Cruz) as not being able to be in that building,Ž said Tony Olivo, a security consultant who recommended the system for Lockport. Cameras mounted throughout the building would have followed the banned students every move until he left. Critics say the technology has been absent from schools for good reason. In light of Lockports plans, the New York Civil Liberties Union asked the state Education Department to block the technology from any New York school, saying it would have a chilling effect on school climate.Ž Education of“cials say they are reviewing the request. Lockport is sending the message that it views students as potential criminals who must have their faces scanned wherever they go,Ž NYCLU Executive Director Donna Lieberman said. Jennifer Lynch, senior staff attorney with the Electronic Frontier Foundation, a digital rights group, said any school considering facial recognition must consider who will have access to data, how such a system would be managed and whether students can opt out. Others question the technologys cost and effectiveness, given reports like one released in February by MIT and Stanford University that found some facial recognition programs dont work as well on racial minorities and women.SECURITYFROM PAGE 1Prosecutors had asked for the information to be sealed unless and until the witnesses actually testi“ed. The immunity offers mean prosecutors will not use the witnesses statements against them in any criminal case. Prosecutors also disclosed that they will be presenting a limited amount of evidence regarding Manaforts connection to the Trump campaign as well as his ties to former Ukrainian President Viktor Yanukovych. Prosecutor Greg Andres told Ellis that Manaforts position in the Trump campaign is relevant to some of the bank fraud charges because a chairman of one of the banks allowed Manafort to “le inaccurate loan information in exchange for a job on the campaign and the promise of a job in the Trump administration. Andres did not name the bank employee but noted that the Trump administration position never materialized. Jury selection in the case is set to begin next week, a process Ellis said he would be keeping tight control over. The judge said he wouldnt allow either side to ask jurors how they voted or allow the case to get engulfedŽ in irrelevant stuffŽ that has to do less with Manaforts guilt or innocence and more to do with theater.Ž Im not in the theater business,Ž Ellis said.MANAFORTFROM PAGE 1WASHINGTON „ President Donald Trump is considering revoking the security clearances of six former top national security of“cials who have been critical of his administration, a move that opponents and experts say would be an unprecedented politicization of the clearance process. White House press secretary Sarah Huckabee Sanders said Monday that the president is exploring the mechanismsŽ to strip clearance from former CIA Director John Brennan as well as “ve other former of“cials who have held some of the most sensitive positions in government: former FBI Director James Comey; James Clapper, the former director of national intelligence; former CIA Director Michael Hayden; former national security adviser Susan Rice; and Andrew McCabe, who served as Trumps deputy FBI director until he was “red in March. The leaders have served in both Democratic and Republican administrations, including Trumps. Sanders accused the of“cials of having politicized and in some cases monetized their public service and security clearancesŽ by making baseless accusationsŽ that the Trump administration had improper contact with Russia or was in”uenced by Russia. The fact that people with security clearances are making these baseless charges provides inappropriate legitimacy to accusations with zero evidence,Ž she said. Sanders did not cite speci“c comments made by any of the of“cials. But the president has been seething over the backlash to his meeting last week with Russias Vladimir Putin and the ongoing investigations into Russias meddling in the 2016 election, whether his campaign aides were involved in the effort and whether he obstructed justice. Democratic Rep. Adam Schiff of California, a ranking member of the House Intelligence Committee, tweeted that politicizing security clearances to retaliate against former national security of“cials who criticize the President would set a terrible new precedent.Ž An enemies list is ugly, undemocratic and un-American,Ž he added. The threat to deny the of“cials access to classi“ed information marks the latest escalation in the presidents ongoing war with the members of the U.S. intelligence community. It came hours after Republican Sen. Rand Paul of Kentucky tweeted that he would be meeting with Trump to discuss revoking Brennans clearance for his scathing criticism of the presidents performance at the summit with Putin. I told the president in private what Ive been saying in public: That I think theres a great danger to having talking heads on TV who are ex-CIA agents and still have classi“ed clearance,Ž Paul said Monday evening in an appearance on Fox News. Theres a real danger they might inadvertently reveal classi“ed information,Ž he said.Trump considers yanking critics security clearancesBy JILL COLVINASSOCIATED PRESS AP PHOTOWhite House press secretary Sarah Huckabee Sanders speaks during the daily press brieng at the White House, on Monday.

PAGE 25

By DOUG FERGUSONAssociated PressCARNOUSTIE, Scotland „ There is nothing flashy about Francesco Molinari except for the players he keeps beating. He was a forgotten figure when he teed off in the final round of the British Open, mainly because he was playing with Tiger Woods, and because of the star power around him. Jordan Spieth was tied for the lead. Rory McIlroy was one shot behind Molinari. If someone was expecting a charge, they probably werent expecting it from me,Ž he said. But its been the same the whole of my career.Ž His name etched into the silver claret jug should help with that. Now thats flashy. And it wasnt an accident. The 35-year-old Italian was the hottest player in golf in the two months leading up to the British Open with two victories and two runner-up finishes. All he did at the BMW PGA Championship was go head-to-head with McIlroy in the final round and beat him by two. A month later, he shot 62 in the final round to win the Quicken Loans National, with tournament host Woods finishing fourth and presenting Molinari the trophy. Tuesday, July 24, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsACE SIDELINEDThe Rays have put All-Star left-hander Blake Snell on the 10-day disabled list with fatigue in his throwing shoulder. Page 2INDEX | Lottery 2 | MLB 4 | Scoreboard 5 | Golf 6 By GREG AUMANTimes Staff Writer The Bucs have filled one of the two openings on their roster just days before training camp, resigning undrafted rookie safety Josh Liddell of Arkansas. Liddell, 22, signed with Tampa Bay after the draft, but was waived after rookie minicamp. He was listed at 6-foot-1, 211 pounds by the Razorbacks and started his final 31 games there, finishing with 177 tackles, five interceptions and three forced fumbles. The Bucs had been down a safety since Maurice Fleming was waived-injured last month, waiting until right before training camp to fill the roster spot. Tampa Bay had only seven safeties on roster and is likely to carry five this season, so he joins fellow undrafted rookie Godwin Igwebuike in trying to grab a backup job or a spot on the practice squad.NFL: BucsBucs sign former Arkansas safety Josh LiddellBy RICK STROUD Times Staff Writer TAMPA „ Jameis Winston is the face of the Bucs franchise but his portrait will not be on any of the player murals being displayed on corners of Raymond Jameis Stadium. As Winston prepares to serve a three-game suspension for violating the NFLs personal player conduct policy, the Bucs have decided not to include their beleaguered quarterback among any of their marketing promotions. Winston was notably absent from the four promotional videos released by the Bucs last week.NFL: BucsBucs wont have Winston on stadium mural to start 2018AP FILE PHOTONew Bucs safety Josh Liddell grabs an interception for Arkansas against Florida in 2016. SEE LIDDELL, 3 SEE MURAL, 3AP FILE PHOTORyan Lochte checks his time in a 4x200-meter freestyle heat at the 2016 Summer Olympics, in Rio de Janeiro, Brazil. By TIM REYNOLDSAssociated PressFORT LAUDERDALE „ Ryan Lochte posted a photo for the world to see, and the U.S. AntiDoping Agency noticed. It got him suspended „ again. The longtime U.S. swimming star has been banned from competition until July 2019, which means the 12-time Olympic medalist cannot compete as planned in the national championships that start this week in California. Lochte will also be ineligible for other top meets, including the Pan Pacific Championships later this year and next years world championships. This is devastating,Ž Lochte said. He did not take a banned substance. But he got an intravenous injection of vitamins in May „ and since it exceeded 100 milliliters, no matter what was involved, he broke anti-doping rules. The 14-month ban, retroactive to May 24 and announced Monday by USADA, is his second in less than two years following his 10-month suspension for his behavior during a drunken incident that created widespread scorn at the 2016 Rio de Janeiro Olympics A rule is a rule and I accept that there is a technical violation,Ž Lochte said. I am hopeful other athletes will learn from my mistake and be mindful of this rule, as well as others.Ž Lochte said he took the IV because both his wife and his son were ill and had recently visited hospitals, and that he didnt want to get sick as well. He said the IV contained B-12 and other vitamins that could be purchased at any pharmacy. He and his wife both got IV infusions in Gainesville, Florida, he said, to bolster their immune systems.SWIMMING: DopingLochte suspended for use of IV SEE LOCHTE, 3 AP FILE PHOTOTim Tebow walks back to the dugout after striking out during a spring training game against the Nationals in Port St. Lucie. Associated PressNEW YORK „ Mets minor leaguer Tim Tebow is set for hand surgery Tuesday, dashing his hopes of playing in the majors this year. The 30-year-old outfielder will have surgery in New York to remove his broken right hamate bone, an injury that occurred Thursday while swinging a bat for Binghamton against Trenton in the DoubleA Eastern League. The former NFL quarterback and Heisman Trophy winner was hitting .273 with six home runs and 36 RBIs in 84 games for Binghamton. He doubled in the Eastern League AllStar Game on July 11. Its about a six-toeight week recovery, so effectively his season is over,Ž Mets assistant general manager John Ricco said after Tebow was examined Monday at the Hospital for Special Surgery. Tebow hit .301 in June for the Rumble Ponies and .340 in 15 games in July. I view this season as a complete positive,Ž Ricco said. Obviously it ends disappointingly. Hes going to miss the last month, monthplus. But to see a guy who in a couple short years is now competing at the Double-A level and thriving, really „ the last couple months he was playing really well, so I dont think how that could be anything but a positive. Obviously, the age factor is there, and its tough for him to miss this last month. But I view this as nothing but a positive. Hes really gone out and made great strides.Ž Tebow played in seven games for the Mets in spring training, going 1 for 18 (.056) before returning to the minor league camp.BASEBALL: MetsTebow having hand surgery, likely out for yearSEE TEBOW, 3AP PHOTOFrancesco Molinari of Italy holds the trophy after winning the British Open Sunday in Carnoustie, Scotland. AP PHOTOFrancesco Molinari speaks during a press conference Sunday in Carnoustie, Scotland. GOLF: British OpenMolinaris momentOnly thing ” ashy about Molinari is list of stars he beatsSEE MOLINARI, 3

PAGE 26

By MARK DIDTLERAssociated PressST. PETERSBURG„ Gary Sanchez failed to hustle on a pair of key plays, Jake Bauers hit a three-run homer and scored with some nifty baserunning, and the Tampa Bay Rays beat Luis Severino and the New York Yankees 7-6 on Monday night. The Yankees loaded the bases against Jose Alvarado with one out in the ninth when Brett Gardner singled, Aaron Judge walked and Giancarlo Stanton was intentionally walked. After Aaron Hicks hit into a force out at the plate, Alvarado got his first save when Sanchez grounded out, a play where Hicks beat the play at second but the Yankees catcher was thrown out at first after jogging most of the way there. Hicks limped off the field after his slide. Bauers made it 4-1 on his sixth homer in the fifth. Tampa Bay took a 1-0 lead in the first when Bauers had a two-out double and aggressively scored from second on Sanchezs 10th passed ball. Sanchez and Severino got their signs crossed up, leading to the passed ball. Sanchez slowly chased the ball as it bounced away in foul territory, giving Bauers time to score from second base. Severino (14-3) allowed a season-high seven runs and 11 hits in five-plus innings. The 24-year-old righty struck out eight to reach 504 for his career, joining Al Downing (644) and Lefty Gomez (511) as the only Yankees pitchers to reach 500 strikeouts with the club before turning 25. New York has gone 13-13 over its last 26 games, a stretch that started when Tampa Bay had a three-game sweep over the Yankees June 22-24. Daniel Robertson, who had a pinch-hit walk-off grand slam in Sundays 6-4 win over Miami, got his third hit with a solo homer in a three-run sixth that extended Tampa Bays advantage to 7-3. New York pulled within 4-3 in the sixth when Stanton crossed the plate on Jesus Sucres passed ball and an RBI single by Sanchez.By SAMUEL PETREQUINAssociated PressCARCASSONNE, France „ Team Sky principal Dave Brailsford blames the French cycling culture for fans abusing his Tour de France leaders Geraint Thomas and Chris Froome. Spectators have been taunting four-time champion Froome since he was c leared of doping just before the race started, while Thomas has been whistled and booed at for being Froomes teammate. Sky has been the dominant team at the Tour since Bradley Wiggins became the first rider to win the three-week race in 2012. With six stages left of this race which ends in Paris on Sunday, Team Sky is in an excellent position to achieve a 1-2 and to secure a sixth win in seven years. Thomas, chasing his first Tour win, leads Froome by 1 minute, 39 seconds overall. At a news conference during the races second rest day on Monday, Brailsford took umbrage at the treatment inflicted on his riders, who have been verbally abused and spat at over the past two weeks. I dont think its going to stop,Ž he said. Im not too optimistic on that front. We accept it and we have to make a decision about how to behave. Were trying to remain dignified, were trying not to react, and were trying not to get distracted by it.Ž Brailfords lack of diplomacy is likely to add fuel to the fire as the race enters the Pyrenees, where fans generally show up in large numbers along twisting and narrow roads, often getting over-excited in a booze-fueled atmosphere. Froome raced all season under the cloud of a potential ban after a urine sample during his victory at the Spanish Vuelta in September showed a concentration of the asthma drug salbutamol that was twice the permitted level. The International Cycling Union ruled just before the Tour that his sample results did not constitute a breach to the anti-doping rules. The Tour threatened to bar Froome until that ruling, which still upset French fans. Brailfsord said he has witnessed this type of angry reaction only in France. We raced in Italy and Chris case was open when we were at the Tour of Italy and the Italians were fantastic, to be fair to them,Ž Brailsford said. The Spanish, fantastic. It just seems to be a French thing. Like a French cultural thing. Im not sure theyd have liked their football players being spat at in Russia (at the World Cup). Im sure there would have been a word or two about that.Ž Brailsford added the fans lack of respect coul d eventually lead foreign teams to stay away from the Tour de France. The Tour is promoted as the worlds greatest annual international sporting event and if thats what you want to host and if you want the best riders in the world to come to your country to take part, then maybe treat them with a little more respect,Ž he said. If you dont want them to come then maybe race only with French teams, that might work. But if you want them to come then treat them with the same respect that youd want for your team.Ž Page 2 SP www.yoursun.com Tuesday, July 24, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2July 23N ........................... 0-6 July 23D ........................... 8-3 July 22N ........................... 9-9 July 22D ........................... 1-6 July 21N ........................... 5-2 July 21D ........................... 8-3PICK 3July 23N ....................... 0-0-3 July 23D ....................... 7-7-5 July 22N ....................... 7-9-2 July 22D ....................... 0-4-1 July 21N ....................... 5-5-3 July 21D ....................... 3-6-8PICK 4 July 23N: 5-2-2-2 July 23D .................... 5-2-3-0 July 22N: 9-7-1-9 July 22D .................... 1-6-4-0 July 21N .................... 1-2-2-7 July 21D .................... 6-8-0-7PICK 5July 23N ................. 2-9-5-8-5 July 23D ................. 0-5-1-1-1 July 22N ................. 9-5-5-3-4 July 22D ................. 2-4-9-6-5 July 21N ................. 1-8-7-8-4 July 21D ................. 2-2-0-4-0 D-Day, N-NightFANTASY 5July 22 .............. 2-9-11-14-16 July 21 ............ 2-13-18-26-30 July 20 .............. 2-7-19-20-33 € € € PAYOFF for July 22 2 5-digit winners $84,589.08 301 ... 4-digit winners $90.50 8,769 .. 3-digit winners $8.50CASH FOR LIFEJuly 19 ............ 9-10-20-38-52 Cash Ball ............................ 1 € € € PAYOFF FOR July 19 0 ........ 5-5 CB ......$1,000/Day 0 ............. 5-5 ...$1,000/Week 2 ........ 4-5 CB.............. $2,500 10 ............ 4-5 .................$500LUCKY MONEYJuly 20 ............... 15-18-31-42 Lucky Ball ........................... 9 € € € PAYOFF FOR July 20 0 .......... 4-of-4 LB ....$500,000 2 ............... 4-of-4... $2,304.50 44 ....... 3-of-4 LB...... $229.50 546 .......... 3-of-4 ........$54.00 ESTIMATED JACKPOT $550,000LOTTOJuly 21 ....... 6-12-20-26-27-34 € € € PAYOFF FOR July 21 0 6-digit winners $4.5 million 21 5-digit winners $4,664.00 1,308 4-digit winners $55.50 ESTIMATED JACKPOT $5 millionPOWERBALLJuly 21 ............ 9-23-56-58-68 Powerball ........................... 1 € € € PAYOFF FOR July 21 0.... 5-5 + PB .... $110 Million 0.....5-5 .................$1 Million 0.... 4-5 + PB ............ $50,000 35...4-5 ..........................$100 ESTIMATED JACKPOT $147 MillionMEGA MILLI ONSJuly 20 ............ 1-14-30-44-62 Mega Ball ........................... 1 € € € PAYOFF FOR July 20 0 ... 5 of 5 + MB $ 375 Million 0 ............. 5 of 5..... $1 Million 4 .. 4 of 5 + MB......... $10,000 53 .......... 4 of 5 ..............$500 ESTIMATED JACKPOT $493 Million SPORTS ON TVCYCLING 8 a.m. NBCSN „ Tour de France, Stage 16, from Carcassonne to Bagnres-de-Luchon, France MLB BASEBALL 7 p.m. MLB „ Regional coverage, L.A. Dodgers at Philadelphia OR N.Y. Yankees at Tampa Bay WNBA BASKETBALL 8 p.m. ESPN2 „ New York at Minnesota Associated PressST. PETERSBURG „ The Tampa Bay Rays have put All-Star lefthander Blake Snell on the 10-day disabled list with fatigue in his throwing shoulder. Snell pitched 1 ‡ innings in the All-Star game on July 17, five days after his last start for the Rays. Next day I was more sore. That might be a little bit of it,Ž he said Monday. With all the days that Ive had off it was slowly getting better, but when I threw the bullpen (Sunday), it was frustrating.Ž Snell had an MRI on Monday that showed no structural issues. The team is hopeful that Snell will miss just one start. I think itll be quick, I honestly do,Ž Snell said. It might be just fatigue from the first-half workload, and Im hoping all I need is a little extra rest.Ž The 25-year-old Snell had been scheduled to make his first postAll-Star appearance Tuesday night against the New York Yankees. No replacement had been named as of late Monday afternoon. Snell is 12-5 with a 2.27 ERA in 20 starts. He is tied for second in the AL in wins, third in ERA and eighth in strikeouts with 134 in 119 innings. He had the biggest workload of our first half,Ž manager Kevin Cash said. Were doing the smart thing and hes doing the right thing by shutting himself down. Theres some inflammation there and with Blake, we want to be smart.ŽMLB: Rays Rays put Snell on DL with shoulder fatigue AP PHOTOA man, center, expresses his disapproval of Britains Chris Froome, left, by booing prior to the start of the fifteenth stage of the Tour de France on Sunday. CYCLING: Tour de FranceTeam Sky principal Brailsford blames French cycling culture for abuse of Thomas, FroomeLAS VEGASWorld Series of Poker draws more than 123K players The World Series of Poker has set an attendance record for the sixth consecutive year. Organizers on Monday announced the 50-day poker extravaganza in Las Vegas drew 123,865 players this summer. The prize pool of the 78-event series at the Rio All-Suite Hotel and Casino was the largest in its 49-year history, amounting to more than $266 million. Thats an increase of more than $35 million compared to last year. A record 18,105 participants got a cut of the prize pool. Twenty-eight of them earned at least $1 million. The series marquee no-limit Texas Hold em main event saw 7,874 entries, making it the second largest in the series history. Indianapolis resident John Cynn won the main event July 15. He took home $8.8 million and a diamond-encrusted gold bracelet. LONDONChallenger Tour revamped to bolster lower levelsThe ATP is changing its Challenger Tour, looking to streamline tennis at lower levels and make it easier for players to earn a living. Starting in 2019, draw sizes will be increased from 32 to 48 at all events in the second rung of the mens tennis. All players will earn prize money and receive hotel accommodations. The ATP estimates an additional $1 million in prize money. There are more than 160 tournaments worldwide on this years Challenger Tour. Starting next year, they will be rebranded as ATP Challenger 70, 80, 95, 110 and 125, according to the prize-money levels and ranking points. The highest-level Challengers will offer $162,480. In 2020, ATP ranking points will be awarded to champions only at the Challenger Tour level and above. The Futures Tour currently offers points. ARLINGTON, TEXASWings and Mystics exchange guardsThe Wings and Washington Mystics have exchanged backup guards, with Tayler Hill and a second-round pick in next years draft going to Dallas for Aerial Powers. The trade announced Monday includes the right for the teams to swap first-round picks in the 2019 WNBA draft. Hill has averaged 9.2 points in her 134 career games since being the fourth overall pick in the 2013 draft by the Mystics. The guard from Ohio State has come off the bench for all 13 of her games this season, averaging 3.0 points and 1.0 assists in nine minutes a game. Powers, in her third WNBA season out of Michigan State, has averaged 9.4 points and 1.1 assists in her 59 career games. She has started only three games, none this season. „ Associated PressIN BRIEFAP PHOTOTampa Bay Rays relief pitcher Adam Kolarek reacts after striking out New York Yankees Aaron Hicks to end the top of the seventh inning Monday in St. Petersburg. MLB: Rays 7, Yankees 6 Rays top Yanks after Sanchez fails to hustle on the “ nal out

PAGE 27

Bucs rookies reported for camp on Monday, with veterans reporting Wednesday and the first practice Thursday. The first practice open to the general public will be on Sunday morning. The Sun / Tuesday, July 24, 2018 www.yoursun.com SP Page 3LIDDELLFrom Page 1THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE U.S. FOOD AND DRUG ADMINISTRATION. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS NOT TYPICAL. By Ray Wilson Associated Health Press AHP Š A new sex pill is set to take the spotlight with the Viagra patent about to expire. But unlike the former, it wont require a prescription and is priced just under a $1 a dose. The new pill called Vesele is part of a new class of performance enhancers for men, which work instantaneously on the body and mind triggering arousal and “ rmer, harder erections. Formulated with a special compound known as an acceleratorŽ, Vesele can transport its active ingredients faster and more ef“ ciently into the blood stream, where it begins to work its magic. The patented ingredient blend initiates a process known as vasodilation, which causes arteries and vessels throughout the body to expand. This allows blood to ” ow directly to penis and genitals, resulting in harder erections which last longer. Cialis and Viagra are based around a similar concept. But what makes Vesele so remarkable, and what these other sex pills cant do, is that also directs a small portion of this blood ” ow to the brain, which creates feelings of intense arousal. In laymens terms, users become incredibly excited and turned on. This is why the makers of Vesele say their pill has worked so effectively in clinical trials. It stimulates the two most important organs for great sex, the penis and the brain.The Brain Erection ConnectionUntil now, medical researchers did not fully understand the brainerection connection. It has now been made clear with Vesele When both are supplied with a constant blood ” ow, men are harder and “ rmer for longer... and have unbelievable sex drives. Most of the research and treatment methods for mens sexual failures have focused on physiological factors and have neglected the emotional ones. For the leading sex drugs to work, like Cialis and Viagra, you need visual stimulationŽ explains Dr. Henry Esber, the creator of Vesele And although they work for some men, the majority experience absolutely no ful“ llment during sex. According to research published by the National Institute of Health, 50% of men taking these drugs stop responding or cant tolerate their side effects... and on top of that they spend $50 per pill and it doesnt even work half the time. This is what makes Vesele so different and effective. It ” oods the blood stream with key ingredients which cause arteries all over the body to expand. The patented accelerator speeds up this process even more. The result is a rush of blood ” ow to the penis and brain, helping to create an impressive erection and a surging desire for sex. Often, this is all men need to get going. And when taken regularly, many men say they are energized and aroused all day.ŽGreat Sex At Any AgeWith the conclusion of their latest human clinical use survey trial, Dr. Esber and his team are now offering Vesele in the US. And regardless of the market, its sales are exploding. Men across the country are eager to get their hands on the new pill and according to the research, they should be. In the trial above, as compared to baseline, men taking Vesele saw a staggering 85% improvement in erection hardness over a fourmonth period. Their erections also lasted twice as long. These same men also experienced an astounding 82% increase in the desire for sex (libido/sex drive) and an even greater improvement in overall satisfaction and ability to satisfy their partners. Many men taking Vesele described feeling horny and aroused through the day. The anticipation before sex was amazing. They were also easily turned on. Their moods were more upbeat and positive, too.Faster Absorption into the Blood StreamVesele is made up of three specialized ingredients: two clinical strength vasodilators and a patented absorption enhancer often called an accelerator. According to an enormous amount of clinical data, each is very safe. Research shows that with age, many men lose their desire and interest in sex. They also struggle to produce an erection “ rm enough for penetration. And although there are many theories as to why this happens (including a loss in testosterone) one thing is certain, inadequate blood ” ow is virtually al ways to blame. Thats why sex drug manufacturers focus on blood ” ow, it makes your erection hard. But whats more surprising, and what these manufacturers have failed to consider, is that lack of blood ” ow can also kill your sex drive. Thats because blood supplies energy for the brain. This energy is required for creating brai nwaves that cause excitability and arousal. Studies show the Vesele stimulates the entire cardiovascular system, including the arteries that lead to both the brain and penis. The extreme concentration of the ingredients combined with the accelerator ensures that this process starts quickly. The sexual bene“ ts of Vesele are also multiplied as its ingredients build up in the system over time. This is why many men take it every single day. Recent Studies Show Positive Effects on WomenIn the same study referenced throughout, Vesele was also shown to have an amazing (and somewhat surprising) effect on women too. Thats because the same arteries and vessels that carry blood and oxygen to the brain and genitals are the same in men and women. In our most recent study, women taking Vesele saw a stunning 52% improvement in arousal and sex drive. Perhaps more impressive, they also experienced a 57% imp rovement in lubrication. You can imagine why some couples are taking Vesele together. Everything feels better. Everything works better. Everyone performs better. Its truly amazing.Ž A New Frontier of Non-Prescription Sex PillsWith daily use, Vesele is helping men (and women) restore failing sex lives and overcome sexual lets downs without side effect or expense. Through a patented absorption enhancer, the Vesele formula hits the bloodstream quickly, resulting in phenomenal improvements in erection “ rmness and hardness. By boosting blood ” ow to the brain, users also experience sexual urges and arousal they often havent felt in years. Where to Find VeseleThis is the of“ cial release of Vesele in Florida. 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 1-800-604-8141 and will only be open for the next 48 hours. Only a limited discounted supply of Vesele is currently available in your region. Expiring Patent Opens the Door to a New Sex Pill: Vesele is a new pill that cost just $1 a dose does not require a prescription. It works on both body and mind to increase arousal and erection hardness.A New Sex Pill Takes the Spotlight as the Viagra Patent is About to ExpireA patented pill costing less than $1 a dose stands to help millions of men with failing sex lives; no prescription will be required 3 0 8 2 2 6 4 8 x 2 0 7 5 i n d d 1 7 / 1 7 / 1 8 3 : 3 1 P M adno=50540024AdvertisementAdvertisementAdvertisementOn Monday, workers continued the process of adding the new player murals to the corners of RJS and the Times confirmed Winston will not be among them for the first time since his rookie year. That season, the murals were of defensive tackle Gerald McCoy, linebacker Lavonte David and receivers Mike Evans and Vincent Jackson. As the team re-brands for 2018, a mural of David was plastered on the northeast corner and tight end Cameron Brate on the southeast corner. The SIEGE THE DAY slogan boards outside both end zones were replaced with what appears to be new marketing messages for 2018: WREAK HAVOCŽ and RAISE THE FLAGS.Ž The Bucs really didnt have any choice than to cease using Winston to promote their team. Its only been a few weeks since the NFL suspended him three games for groping a female Uber driver in Arizona in 2016 in an inappropriate and sexual manner without her consent. Using Winston to promote the team now could appear insensitive at best and tone deaf at worst. Winston is allowed to participate in training camp and preseason games, but he wont return to the team once his suspension begins until the Sept. 30 game at Chicago. Once he is back on the active roster, its possible the Bucs could begin using his likeness in promotional material. But for now, the face of the franchise is missing from the stadium.MURALFrom Page 1Tebow signed with Mets in late 2016 and played in the Arizona Fall League. Last year, Tebow hit .226 with eight homers and 52 RBIs in 126 games at two levels of Class A. A two-time national champion at Florida, Tebow works as a college football analyst on the SEC Network. The 2007 Heisman winner will be inducted into Floridas ring of honor. His name will be unveiled on a wall inside Ben Hill Griffin Stadium when the Gators host LSU on Oct. 6.TEBOWFrom Page 1Carnoustie tempered some of that confidence. Reputed to be the toughest links in golf, especially in the 20 mph gusts that finally arrived Sunday, Molinari stopped playing the Dunhill Links Championship because that one stop on the three-course rotation ate him up. I got beaten up around here a few times already in the past,Ž Molinari said. I didnt particularly enjoy that feeling.Ž And yet there he was in the final round, with major champions in front of him and behind him and the biggest one of them all „ Woods next to him in a final round so wild that seven players had a share of the lead at various times, and six players were tied on the back nine. McIlroy and former U.S. Open champion Justin Rose made a charge. Woods and Spieth were among five contenders to make double bogeys. In the midst of such great theater, Molinari made his biggest move by not going anywhere at all. He opened with 13 pars, including the 12th and 13th holes as Woods lost the lead with a double bogey and a bogey. Molinari took the lead for the first time with a two-putt birdie on the par-5 14th. He made one more birdie on the final hole by hitting driving that narrowly avoided a pot bunker, leaving him a lob wedge to 5 feet for a birdie that secured his place in history as Italys first major champion. That putt on the last, Ill never forget,Ž he said. Molinari closed with a 69, significant for two reasons. He was the only player from the final two groups to break par, and he didnt make a bogey over the last 37 holes. Hes been playing unbelievable golf. Hes been working his butt off,Ž Spieth said. I see him in the gym all the time, going through his routine, grinding on the range, doing his own stuff. It truly is hard work that paid off for Francesco. Im certainly happy for him. Ive watched this through the PGA Tour this year day in and day out, seeing him work as hard as anyone else.Ž Solid off the tee, suspect at times on the green, Molinari first showed his potential in a World Golf Championship in Shanghai in 2010 when Lee Westwood made his debut at No. 1 in the world. Westwood beat everyone else by nine shots in the HSBC Champions and lost by one to Molinari. That was the second win of his career for Molinari, and remained his biggest win against a strong field until he arrived at Carnoustie. Molinari, whose older brother Edoardo won the 2005 U.S. Amateur and played with him in the 2010 Ryder Cup, comes from a country known more for soccer and skiing than golf. They had their chance at glory two decades ago. Molinari was 12 and watching on TV when Costantino Rocca rolled in that putt across the Valley of Sin on the 18th at St. Andrews to force a playoff with John Daly in the 1995 British Open. Daly wound up winning the four-hole playoff. Rocca was paired in the final round with Woods two years later at the 1997 Masters, but that wasnt much of a contest. Now, Italy has the champion golfer of the year. The last round already was big news in Italy,Ž Molinari said. Obviously, to achieve something like this is on another level. Hopefully, there were a lot of young kids watching on TV today, like I was watching Costantino in 95 coming so close. Hopefully, they will get as inspired as I was at the time, watching him vie for the claret jug.Ž The victory was the seventh of his career, and it moved him to No. 6 in the world, right in front of McIlroy and Spieth. Hes in good company. Hes always been a great player,Ž McIlroy said. With how hes played this year, theres just maybe a little more belief. I played with him the final day at Wentworth and he didnt miss a shot. So theres going to be a lot of European guys vying for his partnership in foursomes at the Ryder Cup.ŽMOLINARIFrom Page 1Ive been swimming my whole life and Ive been mon itored by USADA for my entire competitive career,Ž Lochte said. I have never taken a prohibited substance. I have never attempted to gain any advantage over my competition by putting anything illegal in my body. I would never do that.Ž In Brazil, he there were questions about his version of what happened. This time, he revealed what happened „ obviously unaware of the ramifications it would bring. Lochtes violation came to light when he posted the photo of him getting the IV on his social media accounts. That triggered the USADA investigation, one that Lochte fully cooperatedŽ with according to U.S. officials. Lochte received an intravenous infusion of permitted substances at an infusion clinic,Ž the USADA announcement of the suspension said. Under most circumstances, athletes cannot receive IVs unless related to a hospitalization or when allowed under the terms of a USADA-approved exemption „ and Lochte fell into neither of those categories. Suspensions for use of an IV are extremely rare: The USADA database shows only two other athletes being sanctioned for using such a method, one of them getting a six-month suspension and the other a 14-month ban, just like Lochte. That same database shows that before Monday, no other U.S. swimmer in the last 10 years, for any reason including actual positive tests, had been suspended for more than one year by USADA. This week could have been a significant step forward for Lochte, who was entered in four events at the U.S. championships at Irvine, California and was preparing to compete in what would have been his biggest competition since the Rio Games. Lochte said that he and three other U.S. Olympic swimmers there were robbed at gunpoint at a gas station, a story that quickly unraveled. The investigation in Brazil is continuing, and Lochte said its concerningŽ to him that a court there recently decided that he could still face prosecution for filing a false report. Lochte was not only suspended 10 months for that debacle, but also forfeited $100,000 in Olympic medal bonus money and was banned from competing in last years national and world championships. And now, hes back in hot water. USADA agreed to start the 14-month clock on May 24, the day that he posted the photo that no longer can be found on his Instagram page. LOCHTEFrom Page 1

PAGE 28

Page 4 SP www.yoursun.com Tuesday, July 24, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 70 31 .693 „ „ 8-2 W-1 34-13 36-18 New York 63 35 .643 5 „ 5-5 L-1 34-14 29-21 Tampa Bay 51 49 .510 18 9 5-5 W-2 28-19 23-30 Toronto 46 53 .465 23 13 5-5 L-1 27-26 19-27 Baltimore 28 72 .280 41 32 3-7 L-3 16-33 12-39 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 54 44 .551 „ „ 5-5 L-1 31-19 23-25 Minnesota 45 53 .459 9 14 5-5 W-1 29-22 16-31 Detroit 42 59 .416 13 18 2-8 L-1 26-25 16-34 Chicago 34 64 .347 20 25 4-6 L-1 19-29 15-35 Kansas City 30 68 .306 24 29 5-5 W-3 14-35 16-33 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 66 36 .647 „ „ 5-5 L-1 32-21 34-15 Seattle 60 40 .600 5 „ 4-6 W-1 33-18 27-22 Oakland 57 43 .570 8 3 7-3 W-2 26-22 31-21 Los Angeles 50 50 .500 15 10 5-5 W-1 25-25 25-25 Texas 42 58 .420 23 18 3-7 W-1 20-30 22-28 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 54 43 .557 „ „ 5-5 W-1 25-20 29-23 Philadelphia 55 44 .556 „ „ 5-5 L-1 32-18 23-26 Washington 49 49 .500 5 5 4-6 W-1 23-25 26-24 Miami 43 59 .422 13 13 6-4 L-2 23-29 20-30 New York 40 57 .412 14 14 4-6 L-2 19-33 21-24 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 58 40 .592 „ „ 7-3 W-1 31-17 27-23 Milwaukee 56 45 .554 3 „ 2-8 L-1 31-20 25-25 Pittsburgh 51 49 .510 8 4 9-1 W-9 29-24 22-25 St. Louis 50 50 .500 9 5 3-7 L-2 24-24 26-26 Cincinnati 44 56 .440 15 11 5-5 W-1 22-29 22-27 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Los Angeles 56 44 .560 „ „ 7-3 W-2 28-24 28-20 Arizona 54 46 .540 2 1 4-6 W-1 27-25 27-21 Colorado 53 46 .535 2 2 7-3 L-1 23-23 30-23 San Francisco 51 50 .505 5 5 5-5 L-2 31-19 20-31 San Diego 42 61 .408 15 15 3-7 W-1 20-31 22-30 MAJOR LEAGUE BASEBALLBRAVES 12, MARLINS 1 A TLANTA AB R H BI BB SO AVG. A cuna lf 4 2 2 2 2 1 .275 Culberson 2b 6 1 4 3 0 0 .289 Freeman 1b 5 2 2 2 0 1 .316 e-Flaherty ph-1b 1 0 0 0 0 1 .238 Markakis rf 4 2 1 0 1 1 .321 S uzuki c 3 0 0 0 1 0 .264 Camargo 3b 4 2 2 2 0 0 .257 Inciarte cf 5 1 3 2 0 0 .249 S wanson ss 5 2 2 1 0 0 .253 Newcomb p 2 0 0 0 0 1 .067 b-Reed ph 1 0 0 0 0 1 .000 Carle p 0 0 0 0 0 0 .000 Moylan p 0 0 0 0 0 0 --d-Tucker ph 0 0 0 0 0 0 .252 Phillips p 0 0 0 0 0 0 --T OTALS 40 12 16 12 4 6 MIAMI AB R H BI BB SO AVG. Castro 2b 3 0 0 0 1 1 .288 A nderson rf 3 0 0 0 1 0 .280 Realmuto c 3 0 0 0 0 0 .303 Holaday c 1 0 0 0 0 0 .181 Bour 1b 4 1 1 1 0 1 .234 Prado 3b 4 0 1 0 0 0 .237 Maybin cf 3 0 2 0 1 0 .248 Rojas ss 2 0 1 0 1 0 .258 Graves p 1 0 0 0 0 1 .000 Rivera lf 2 0 0 0 0 1 .196 Meyer p 0 0 0 0 0 0 .000 c-Riddle ph-ss 1 0 0 0 1 0 .250 Urena p 1 0 0 0 0 1 .033 a-Dietrich ph-lf 2 0 0 0 0 2 .287 T OTALS 30 1 5 1 5 7 A TLANTA 212 002 212„12 16 0 MIAMI 010 000 000„1 5 0 a-struck out for Urena in the 4th. b-struck out for Newcomb in the 7th. c-walked for Meyer in the 7th. d-hit by pitch for Moylan in t he 9th. e-struck out for Freeman in the 9th. LOB„Atlanta 9, Miami 7. 2B„Acuna (14), Culberson 2 (13), Freeman (27), Markakis (30), Inciarte (15). HR„Freeman (17), off Urena; Swanson (8), off Urena; Bour (16), off Newcomb. RBIs„Acuna 2 (22), Culberson 3 (25), Freeman 2 (66), Camargo 2 (42), Inciarte 2 (36), Swanson (38), Bour (46). S „Newcomb. Runners left in scoring position„Atlanta 5 (Freeman 2, Inciarte, Flaherty 2); Miami 2 (Dietrich 2). RISP„Atlanta 6 for 13; Miami 1 for 4. Runners moved up„Suzuki, Culberson. GIDP„Camargo, Anderson, Rivera. DP„Atlanta 2 (Newcomb, Swanson, Freeman), (Camargo, Culberson, Freeman); Miami 1 (Rojas, Castro, Bour). A TLANTA IP H R ER BB SO NP ERA Newcmb, W, 9-5 6 4 1 1 4 5 103 3.41 Carle 1 0 0 0 1 1 14 2.68 Moylan 1 0 0 0 0 0 12 4.67 Phillips 1 1 0 0 0 1 14 11.57 MIAMI IP H R ER BB SO NP ERA Urena, L, 2-10 4 6 5 5 2 4 83 4.63 Meyer 3 6 4 4 1 1 42 6.28 Graves 2 4 3 3 1 1 43 8.68 HBP„Urena (Suzuki), Meyer (Camargo), Graves (Tucker). WP„Newcomb. T „2:48. A„8,259 (36,742).REDS 2, CARDINALS 1 S T. LOUIS AB R H BI BB SO AVG. Carpenter 3b-1b 4 1 2 0 0 2 .279 Molina c 4 0 1 1 0 0 .282 DeJong ss 4 0 0 0 0 1 .249 Ozuna lf 3 0 0 0 1 0 .263 Martinez 1b 3 0 1 0 0 1 .296 Munoz 3b 1 0 0 0 0 0 .296 Pham cf 3 0 1 0 0 0 .254 Fowler rf 3 0 0 0 0 2 .177 Garcia 2b 2 0 0 0 0 0 .243 Poncedeleon p 2 0 0 0 0 2 .000 a-Bader ph 1 0 0 0 0 0 .277 Hicks p 0 0 0 0 0 0 .000 Norris p 0 0 0 0 0 0 --T OTALS 30 1 5 1 1 8 CINCINNATI AB R H BI BB SO AVG. Peraza ss 4 0 0 0 0 0 .292 Dixon 2b 3 0 0 0 0 0 .194 c-Gennett ph 1 0 0 0 0 1 .318 V otto 1b 2 0 0 0 2 0 .283 S uarez 3b 4 1 1 1 0 1 .307 W inker rf 4 1 1 0 0 0 .299 Barnhart c 3 0 1 0 1 0 .249 Duvall lf 3 0 0 0 1 1 .201 Castillo p 2 0 0 0 0 0 .132 Hernandez p 0 0 0 0 0 0 .000 Garrett p 0 0 0 0 0 0 .000 b-Ervin ph 1 0 1 0 0 0 .271 Hughes p 0 0 0 0 0 0 --d-Herrera ph 1 0 1 1 0 0 .200 Hamilton cf 3 0 0 0 0 1 .221 T OTALS 31 2 5 2 4 4 S T. LOUIS 000 001 000„1 5 0 CINCINNATI 000 000 002„2 5 0 T wo outs when winning run scored. a-popped out for Poncedeleon in the 8th. b-singled for Garrett in the 8th. c-struck out f or Dixon in the 9th. d-singled for Hughes in the 9th. LOB„St. Louis 4, Cincinnati 7. 2B„ Carpenter (31), Pham (11). HR„Suarez (20), off Norris. RBIs„Molina (43), Suarez (72), Herrera (4). Runners left in scoring position„St. Louis 1 (Martinez); Cincinnati 1 (Peraza). RISP„St. Louis 1 for 4; Cincinnati 1 for 2. Runners moved up„Hamilton. GIDP„Martinez. DP„Cincinnati 1 (Suarez, Dixon, Votto). S T. LOUIS IP H R ER BB SO NP ERA Poncedeleon 7 0 0 0 3 3 116 0.00 Hicks, H, 13 1 1 0 0 0 0 10 3.38 Norris, L, 3-3, BS, 3-21 .2 4 2 2 1 1 26 3.38 CINCINNATI IP H R ER BB SO NP ERA Castillo 5.1 4 1 1 1 5 85 5.30 Hernandez 2 1 0 0 0 1 16 1.75 Garrett .2 0 0 0 0 1 8 3.47 Hughes, W, 3-3 1 0 0 0 0 1 13 1.56 Inherited runners-scored„Hernandez 1-0. HBP„Castillo (Garcia). T„2:48. A„17,518 (42,319).PADRES 3, METS 2SAN DIEGO AB R H BI BB SO AVG. Jankowski rf 3 0 0 0 1 0 .254 Asuaje 2b 4 0 0 0 0 2 .229 Myers lf 4 1 2 0 0 2 .290 Hosmer 1b 4 0 1 0 0 2 .245 Villanueva 3b 3 1 0 0 0 0 .227 Stammen p 0 0 0 0 0 0 --Maton p 0 0 0 0 0 0 --a-Pirela ph 1 0 0 0 0 0 .260 Yates p 0 0 0 0 0 0 --Galvis ss 4 1 1 1 0 1 .238 Margot cf 4 0 1 1 0 1 .245 Hedges c 2 0 0 0 1 0 .222 Lucchesi p 2 0 0 0 0 2 .053 Spangenberg 3b 1 0 0 0 0 1 .230 TOTALS 32 3 5 2 2 11 NEW YORK AB R H BI BB SO AVG. Rosario ss 5 1 1 0 0 2 .248 Cabrera 2b 5 0 0 0 0 2 .276 Flores 1b 3 0 1 1 1 1 .267 Bautista rf 4 1 1 0 0 2 .216 Conforto lf 3 0 2 0 0 0 .226 Mesoraco c 4 0 0 0 0 3 .225 Nimmo cf 3 0 1 0 0 2 .251 Reyes 3b 4 0 1 1 0 0 .179 deGrom p 3 0 0 0 0 0 .071 Gsellman p 0 0 0 0 0 0 .000 b-Kelly ph 1 0 0 0 0 0 .091 TOTALS 35 2 7 2 1 12 SAN DIEGO 000 021 000„3 5 1 NEW YORK 001 001 000„2 7 2 a-grounded out for Maton in the 9th. bpopped out for Gsellman in the 9th. E„Hosmer (3), Rosario (9), Bautista (4). LOB„San Diego 4, New York 9. 2B„Myers 2 (10). 3B„Margot (4). RBIs„Galvis (38), Margot (25), Flores (31), Reyes (8). SB„ Villanueva (3), Hedges (1), Rosario (8). CS„Hosmer (4). Runners left in scoring position„San Diego 3 (Asuaje 2, Hosmer); New York 4 (Bautista, Reyes, deGrom 2). RISP„San Diego 1 for 5; New York 2 for 6. GIDP„Villanueva. DP„New York 1 (Rosario, Flores). SAN DIEGO IP H R ER BB SO NP ERA Lucchesi, W, 5-5 5.1 6 2 2 0 6 89 3.34 Stammen, H, 15 1.2 1 0 0 1 2 35 2.76 Maton, H, 2 1 0 0 0 0 2 13 2.84 Yates, S, 3-3 1 0 0 0 0 2 19 1.40 NEW YORK IP H R ER BB SO NP ERA deGrom, L, 5-5 8 5 3 2 2 10 113 1.71 Gsellman 1 0 0 0 0 1 12 4.08 Inherited runners-scored„Stammen 2-1. HBP„Lucchesi (Conforto), Stammen (Nimmo). T„2:57. A„21,731 (41,922).TWINS 8, BLUE JAYS 3MINNESOTA AB R H BI BB SO AVG. Mauer 1b 5 1 3 1 0 0 .285 Rosario lf 5 1 0 0 0 1 .305 Cave lf 0 0 0 0 0 0 .289 Escobar 3b 3 0 2 2 1 0 .275 Adrianza 3b 1 0 0 0 0 0 .258 Dozier 2b 4 1 0 0 0 3 .223 Motter 2b 1 0 0 0 0 0 .133 Morrison dh 5 1 2 3 0 2 .195 Polanco ss 3 1 1 0 1 0 .262 Kepler cf 4 1 1 2 0 2 .226 Garver c 4 1 3 0 0 1 .257 Grossman rf 4 1 1 0 0 3 .255 TOTALS 39 8 13 8 2 12 TORONTO AB R H BI BB SO AVG. Grichuk cf 4 0 0 0 1 0 .209 Gurriel Jr. ss 4 1 2 1 1 0 .288 Smoak 1b 5 1 3 0 0 1 .248 Hernandez lf 3 1 1 0 2 0 .253 Solarte 3b 4 0 1 1 0 1 .239 Morales dh 5 0 2 1 0 1 .248 Travis 2b 5 0 2 0 0 2 .244 Smith Jr. rf 3 0 0 0 1 1 .279 Maile c 4 0 0 0 0 3 .232 TOTALS 37 3 11 3 5 9 MINNESOTA 102 230 000„8 13 0 TORONTO 001 000 002„3 11 0 LOB„Minnesota 6, Toronto 13. 2B„Mauer (15), Garver (9), Smoak (26). 3B„Escobar (3). HR„Morrison (12), off Biagini; Kepler (13), off Biagini; Gurriel Jr. (5), off Mejia. RBIs„Mauer (30), Escobar 2 (60), Morrison 3 (35), Kepler 2 (40), Gurriel Jr. (16), Solarte (52), Morales (31). SB„Dozier (6). CS„ Polanco (1). SF„Solarte. Runners left in scoring position„Minnesota 4 (Rosario, Dozier, Morrison, Polanco); Toronto 7 (Grichuk 2, Hernandez, Solarte, Morales 3). RISP„Minnesota 4 for 14; Toronto 2 for 12. Runners moved up„Rosario, Mauer, Hernandez, Smoak, Solarte. DP„Toronto 1 (Maile, Gurriel Jr.). MINNESOTA IP H R ER BB SO NP ERA Mejia, W, 1-0 5.1 8 1 1 2 3 97 4.82 Belisle 1.2 1 0 0 1 3 28 6.66 Magill 1 0 0 0 1 2 17 3.47 Rodney 1 2 2 2 1 1 18 3.53 TORONTO IP H R ER BB SO NP ERA Santos, L, 0-1 2 3 1 1 1 3 44 7.20 Mayza 1.1 4 4 4 1 1 33 4.67 Loup .2 2 0 0 0 2 12 4.73 Biagini 1 4 3 3 0 1 26 6.20 Petricka 1 0 0 0 0 2 14 3.05 Garcia 3 0 0 0 0 3 28 5.82 Inherited runners-scored„Belisle 3-0, Loup 2-2. WP„Rodney. T„3:18. A„25,405 (53,506).RAYS 7, YANKEES 6NEW YORK AB R H BI BB SO AVG. Gardner lf 4 1 1 0 1 0 .252 Judge rf 3 1 0 0 2 2 .284 Gregorius ss 4 0 0 1 0 1 .265 Stanton dh 4 2 4 2 1 0 .285 Hicks cf 4 1 0 0 1 2 .242 Sanchez c 5 0 1 1 0 0 .188 Bird 1b 4 0 1 0 0 1 .224 Andujar 3b 4 0 2 1 0 1 .289 Walker 2b 2 1 0 0 1 1 .196 a-Drury ph-2b 1 0 0 0 0 0 .180 TOTALS 35 6 9 5 6 8 TAMPA BAY AB R H BI BB SO AVG. Kiermaier cf 5 1 1 0 0 1 .184 Duffy 3b 5 1 1 1 0 1 .313 Bauers 1b 4 2 2 3 0 2 .250 Choi dh 4 0 3 0 0 0 .250 Wendle lf 3 0 0 0 0 2 .278 Robertson 2b 4 1 3 1 0 1 .263 Smith rf 4 1 1 0 0 2 .287 Adames ss 4 1 1 0 0 2 .211 Sucre c 4 0 1 1 0 2 .215 TOTALS 37 7 13 6 0 13 NEW YORK 010 002 300„6 9 0 TAMPA BAY 100 033 00X„7 13 1 a-”ied out for Walker in the 8th. E„Robertson (9). LOB„New York 9, Tampa Bay 7. 2B„Stanton (19), Bauers (15), Smith (16). HR„Bauers (6), off Severino; Robertson (9), off Severino. RBIs„Gregorius (55), Stanton 2 (59), Sanchez (42), Andujar (41), Duffy (28), Bauers 3 (21), Robertson (31), Sucre (13). S„Gregorius. Runners left in scoring position„New York 3 (Sanchez 2, Walker); Tampa Bay 2 (Adames 2). RISP„New York 3 for 9; Tampa Bay 3 for 10. Runners moved up„Gregorius. GIDP„Sanchez. DP„Tampa Bay 1 (Robertson, Bauers). NEW YORK IP H R ER BB SO NP ERA Sevrino, L, 14-3 5 11 7 6 0 8 96 2.63 Green 1 1 0 0 0 1 16 2.62 Warren 1 1 0 0 0 3 22 2.39 Cole 1 0 0 0 0 1 15 4.94 TAMPA BAY IP H R ER BB SO NP ERA Wood 2 2 1 1 1 2 37 2.93 Andriese, W, 3-4 3.2 3 2 0 0 5 49 4.07 Castillo, H, 9 .2 1 2 2 2 0 17 4.09 Schultz 0 0 1 1 1 0 6 4.70 Kolarek, H, 3 .1 0 0 0 0 0 3 9.35 Stanek, H, 4 1 2 0 0 0 1 20 1.91 Alvrdo, S, 4-6 1.1 1 0 0 2 0 21 2.43 Severino pitched to 3 batters in the 6th. Schultz pitched to 1 batter in the 7th. Inherited runners-scored„Green 2-2, Castillo 2-2, Schultz 2-0, Kolarek 3-1, Stanek 2-2, Alvarado 1-0. HBP„Warren (Wendle). WP„Alvarado. PB„Sanchez (10), Sucre (3). T„3:26. A„14,670 (42,735).DODGERS 7, PHILLIES 6LOS ANGELES AB R H BI BB SO AVG. Pederson lf 4 2 2 1 1 1 .256 Machado 3b 5 1 1 0 0 2 .316 Muncy 1b 3 1 2 2 1 0 .279 Grandal c 4 1 1 1 1 0 .255 Kemp rf 4 0 2 1 1 2 .318 Jansen p 0 0 0 0 0 0 --Bellinger cf 5 0 0 0 0 1 .242 Taylor ss 3 1 2 1 1 0 .258 Utley 2b 4 0 0 0 0 0 .236 Stripling p 2 0 0 0 0 1 .077 Rosscup p 0 0 0 0 0 0 --b-Forsythe ph 1 0 0 0 0 1 .217 Chargois p 0 0 0 0 0 0 .000 Hudson p 0 0 0 0 0 0 .000 Alexander p 0 0 0 0 0 0 .000 d-Verdugo ph-rf 0 1 0 0 1 0 .265 TOTALS 35 7 10 6 6 8 PHILADELPHIA AB R H BI BB SO AVG. Santana 1b 4 0 1 0 0 2 .209 Hoskins lf 4 1 1 3 0 1 .252 Herrera cf 4 1 1 1 0 1 .280 Williams rf 4 0 0 0 0 2 .248 Franco 3b 4 2 3 2 0 0 .272 Kingery ss 4 0 0 0 0 2 .234 Plouffe 2b 1 0 0 0 0 1 .250 Rios p 0 0 0 0 0 0 .000 a-Walding ph 1 0 0 0 0 1 .000 Davis p 0 0 0 0 0 0 .000 c-Hernandez ph 1 0 0 0 0 0 .270 Hunter p 0 0 0 0 0 0 --Dominguez p 0 0 0 0 0 0 --Garcia p 0 0 0 0 0 0 --e-Knapp ph 1 0 0 0 0 1 .239 Alfaro c 4 1 1 0 0 1 .252 E”in p 0 0 0 0 0 0 .174 Valentin 2b 3 1 1 0 0 0 .188 TOTALS 35 6 8 6 0 12 LOS ANGELES 210 100 102„7 10 1 PHILADELPHIA 010 040 001„6 8 0 a-struck out for Rios in the 5th. b-struck out for Rosscup in the 6th. c-grounded out for Davis in the 6th. d-walked for Alexander in the 9th. e-struck out for Garcia in the 9th. E„Stripling (1). LOB„Los Angeles 8, Philadelphia 2. 2B„Taylor (23), Valentin (5). 3B„Machado (2). HR„Muncy (23), off E”in; Grandal (14), off E”in; Taylor (12), off E”in; Pederson (14), off Rios; Franco (14), off Stripling; Hoskins (17), off Stripling; Herrera (18), off Stripling; Franco (15), off Jansen. RBIs„Pederson (37), Muncy 2 (45), Grandal (48), Kemp (63), Taylor (48), Hoskins 3 (64), Herrera (56), Franco 2 (49). SF„Muncy. Runners left in scoring position„Los Angeles 3 (Utley 3); Philadelphia 1 (Kingery). RISP„Los Angeles 1 for 6; Philadelphia 1 for 3. GIDP„Bellinger. DP„Philadelphia 1 (Santana). LOS ANGELES IP H R ER BB SO NP ERA Stripling 4.2 7 5 5 0 6 99 2.43 Rosscup .1 0 0 0 0 1 4 0.00 Chargois 1 0 0 0 0 1 10 3.91 Hudson 1 0 0 0 0 1 14 4.14 Alexander, W, 2-0 1 0 0 0 0 1 10 3.15 Jansen, S, 29-32 1 1 1 1 0 2 19 2.42 PHILADELPHIA IP H R ER BB SO NP ERA E”in 2.2 5 3 3 3 1 75 3.41 Rios 2.1 1 1 1 0 3 33 4.91 Davis, H, 2 1 0 0 0 0 1 13 2.93 Hunter, BS, .2 2 2 1 1 0 2 30 4.50 Dominguez, L, .1 .1 1 2 2 3 1 30 2.10 Garcia .2 1 0 0 0 0 7 4.62 Inherited runners-scored„Rios 3-0, Garcia 3-1. WP„Dominguez. T„3:43. A„33,753 (43,647).BOX SCORES ROUNDUP/MATCHUPSBraves 12, Marlins 1: Freddie Freeman hit his 17th homer and also doubled for Atlanta, who totaled 16 hits to beat Miami. Freeman is batting .469 with “ve homers in eight games against Miami this year. The Braves improved to 6-2 versus the Marlins and have outscored them 56-29. Reds 2, Cardinals 1: St. Louis starter Daniel Poncedeleon made a sensational debut 14 months after suffering a severe head injury, throwing no-hit ball for seven innings Monday night before Eugenio Suarez led Cincinnatis two-out rally in the ninth. Padres 3, Mets 2: Jacob deGroms winless streak reached “ve games as the major league ERA leader was hurt by a pair of errors behind him. Twins 8, Blue Jays 3: Logan Morrison homered and had three RBIs, Max Kepler added a two-run blast and Minnesota beat Toronto snapping a three-game losing streak. Rays 7, Yankees 6: Jake Bauers hit a three-run homer and scored with some nifty baserunning. Dodgers 7, Phillies 6: Max Muncy, Yasmani Grandal, Chris Taylor and Joc Pederson hit solo homers and Alex Verdugo scored the tiebreaking run on a wild pitch in the top of the ninth inning. LATE Boston at Baltimore Oakland at Texas Detroit at Kansas City Chicago White Sox at L.A. Angels Pittsburgh at Cleveland St. Louis at Cincinnati Arizona at Chicago Cubs Washington at MilwaukeeTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Atlanta Teheran (R) 7-6 4.00 11-8 1-1 18.0 3.00 Miami Chen (L) 12:10p 2-7 5.75 6-9 0-2 16.1 4.41 L.A. Dodgers Maeda (R) 7-5 3.12 8-8 1-1 18.1 1.96 Philadelphia Nola (R) 7:05p 12-3 2.30 14-6 2-1 20.0 1.35 San Diego Lucchesi (L) 4-5 3.34 5-9 1-2 14.1 2.51 N.Y. Mets Wheeler (R) 7:10p 3-6 4.44 6-12 1-0 18.2 4.34 St. Louis Gomber (L) 0-0 3.77 0-0 0-0 0.0 0.00 Cincinnati Bailey (R) 7:10p 1-7 6.68 1-11 0-2 13.2 10.54 Arizona Buchholz (R) 2-1 2.56 3-4 1-0 14.2 3.68 Chi. Cubs Hendricks (R) 8:05p 6-8 3.99 8-12 1-0 18.0 2.50 Washington Hellickson (R) 4-1 3.29 9-4 2-0 15.0 5.40 Milwaukee Guerra (R) 8:10p 6-6 3.23 10-8 2-1 15.0 4.20AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Boston Pomeranz (L) 1-3 6.81 4-4 0-2 12.1 9.49 Baltimore Ramirez (R) 7:05p 0-3 3.09 1-3 0-2 14.0 3.21 Minnesota Berrios (R) 9-7 3.68 11-9 1-1 20.0 4.50 Toronto Borucki (L) 7:07p 0-1 3.52 1-3 0-0 17.0 3.71 N.Y. Yankees Tanaka (R) 7-2 4.54 10-5 0-0 15.2 4.60 Tampa Bay TBD ( ) 7:10p 0-0 0.00 0-0 0-0 0.0 0.00 Oakland Montas (R) 5-2 3.35 6-2 1-1 14.2 5.52 Texas Minor (L) 8:05p 6-6 4.89 8-10 0-2 14.0 6.43 Detroit Zimmermann (R) 4-1 3.86 7-5 2-1 21.2 2.49 Kansas City Smith (R) 8:15p 0-1 5.98 0-2 0-1 5.1 10.13 CWS Rodon (L) 2-3 3.56 2-5 1-1 18.2 3.38 L.A. Angels Pena (R) 10:07p 1-0 3.42 3-2 1-0 14.2 1.84INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Pittsburgh Musgrove (R) 3-4 4.08 4-5 1-1 19.2 3.20 Cleveland Bieber (R) 7:10p 5-1 3.53 6-1 2-1 19.0 5.21 Houston Cole (R) 10-2 2.52 16-4 1-0 16.2 2.70 Colorado Anderson (L) 8:40p 6-3 3.72 10-10 1-0 20.0 1.35 San Francisco Suarez (L) 3-6 3.94 6-10 0-2 18.0 3.00 Seattle Paxton (L) 10:10p 8-4 3.62 12-8 1-2 15.2 4.02 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLJULY 24 1909: Nap Rucker of the Brooklyn Dodgers struck out 16 batters in a 1-0 win over the Pittsburgh Pirates. 1931: In an 8-7 loss to Pittsburgh, Babe Herman of Brooklyn hit for the cycle for the second time in the season. 1947: Jackie Robinson stole home for the “rst time in his major league career in the Brooklyn Dodgers 4-2 win over Pittsburgh. 1949: Cleveland pitcher Bob Lemon hit two home runs to lead the Indians to a 7-5 victory over the Washington Senators in the opener of a doubleheader. 1968: Hoyt Wilhelm of the Chicago White Sox passed Cy Youngs major league record when he made his 907th appearance. He retired with 1,070 appearances. 1973: Bobby Bonds homered and doubled to lead the NL to a 7-1 rout of the AL in the All-Star Game at Kansas City. 1983: The Pine TarŽ home run was hit by the Kansas City Royals George Brett off New York pitcher Rich Gossage at Yankee Stadium. Bretts shot came with two outs in the top of the ninth to give the Royals a 5-4 lead. Bretts homer was ruled an out because the amount of pine tar exceeded what was allowed. After a protest by the Royals, the “nal out and the Yankees half of the ninth was completed Aug. 18. 1993: Anthony Young of the New York Mets extended his record losing streak to 27 games when he walked in the winning run in the 10th inning for a 5-4 loss to the Los Angeles Dodgers. 1999: In their biggest victory in 46 years, the New York Yankees routed the Cleveland Indians 21-1, with Chili Davis going 5-for-6 with six RBIs.STATISTICAL LEADERSSUNDAYS GAMES American League Toronto 5, Baltimore 4 Boston 9, Detroit 1 Kansas City 5, Minnesota 3 Texas 5, Cleveland 0 L.A. Angels 14, Houston 5 Seattle 8, Chicago White Sox 2 National League San Diego 10, Philadelphia 2, 1st game Pittsburgh 9, Cincinnati 2 Washington 6, Atlanta 2 L.A. Dodgers 11, Milwaukee 2 Chicago Cubs 7, St. Louis 2 Arizona 6, Colorado 1 Philadelphia 5, San Diego 0, 2nd game Interleague Tampa Bay 6, Miami 4 Oakland 6, San Francisco 5, 10 innings N.Y. Mets at N.Y. Yankees, ppd. WEDNESDAYS GAMES American League N.Y. Yankees at Tampa Bay, 12:10 p.m. Detroit at Kansas City, 2:15 p.m. Minnesota at Toronto, 4:07 p.m. Boston at Baltimore, 7:05 p.m. Oakland at Texas, 8:05 p.m. Chicago White Sox at L.A. Angels, 10:07 p.m. National League San Diego at N.Y. Mets, 12:10 p.m. L.A. Dodgers at Philadelphia, 12:35 p.m. St. Louis at Cincinnati, 12:35 p.m. Washington at Milwaukee, 2:10 p.m. Arizona at Chicago Cubs, 2:20 p.m. Interleague Pittsburgh at Cleveland, 1:10 p.m. San Francisco at Seattle, 4:10 p.m. Houston at Colorado, 8:40 p.m.FANTASY PLAYSKirby Yates, RP, San Diego Padres (31 percent): Yates is set to inherit the closers role now that the Padres have traded Brad Hand. Hes been extremely effective this season, posting a 1.43 ERA and 0.88 WHIP. Youll have to bid aggressively to pick him up off the waiver wire but beware; Yates has been the subject of trade rumors, and theres no guarantee that hell be the closer on his potential new team. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 81 315 80 111 .352 Altuve Hou 102 400 63 131 .328 JMartinez Bos 94 360 72 116 .322 Segura Sea 93 383 68 123 .321 MMachado Bal 96 365 48 115 .315 MDuffy TB 81 315 33 99 .314 Rosario Min 96 388 67 120 .309 Simmons LAA 89 335 47 103 .307 Trout LAA 100 345 73 106 .307 Castellanos Det 97 388 54 118 .304 NATIONAL LEAGUE Player G AB R H Pct. Markakis Atl 96 379 55 122 .322 Almora ChC 91 287 49 92 .321 Gennett Cin 95 361 60 115 .319 Kemp LAD 95 310 47 98 .316 Dickerson Pit 89 340 47 107 .315 FFreeman Atl 96 372 60 117 .315 Arenado Col 93 355 66 110 .310 Suarez Cin 82 309 50 95 .307 Realmuto Mia 72 287 47 88 .307 Yelich Mil 85 330 62 100 .303 Through July 22 AMERICAN LEAGUE BATTING: Betts, Boston, .352; Altuve, Houston, .328; Martinez, Boston, .322; Segura, Seattle, .321; Machado, Los Angeles, .315; Duffy, Tampa Bay, .314; Rosario, Minnesota, .309; Simmons, Los Angeles, .307; Trout, Los Angeles, .307; Castellanos, Detroit, .304. RUNS: Lindor, Cleveland, 86; Betts, Boston, 80; Trout, Los Angeles, 73; Martinez, Boston, 72; Benintendi, Boston, 70; Ramirez, Cleveland, 70; Judge, New York, 68; Segura, Seattle, 68; Springer, Houston, 68. HITS: Altuve, Houston, 131; Segura, Seattle, 123; Rosario, Minnesota, 120; Castellanos, Detroit, 118; Lindor, Cleveland, 117; Martinez, Boston, 116; Machado, Los Angeles, 115; Ramirez, Cleveland, 112; Betts, Boston, 111; Merri“eld, Kansas City, 111. HOME RUNS: Ramirez, Cleveland, 30; Martinez, Boston, 29; Judge, New York, 26; Trout, Los Angeles, 26; Lindor, Cleveland, 25; Gallo, Texas, 24; Machado, Los Angeles, 24; Betts, Boston, 23; KDavis, Oakland, 23; Stanton, New York, 23. ERA: Sale, Boston, 2.13; Verlander, Houston, 2.19; Snell, Tampa Bay, 2.27; Severino, New York, 2.31; Bauer, Cleveland, 2.44; Cole, Houston, 2.53; Skaggs, Los Angeles, 2.68; Kluber, Cleveland, 2.76; Morton, Houston, 2.96. NATIONAL LEAGUE BATTING: Markakis, Atlanta, .322; Almora, Chicago, .321; Gennett, Cincinnati, .319; Kemp, Los Angeles, .316; Dickerson, Pittsburgh, .315; Freeman, Atlanta, .315; Arenado, Colorado, .310; Suarez, Cincinnati, .307; Realmuto, Miami, .307; Yelich, Milwaukee, .303. RUNS: Blackmon, Colorado, 76; Albies, Atlanta, 75; Arenado, Colorado, 66; Pham, St. Louis, 66; Carpenter, St. Louis, 65; Hernandez, Philadelphia, 65; Baez, Chicago, 63; Goldschmidt, Arizona, 62; Yelich, Milwaukee, 62; 2 tied at 60. HITS: Markakis, Atlanta, 122; Freeman, Atlanta, 117; Albies, Atlanta, 115; Castro, Miami, 115; Gennett, Cincinnati, 115; Peraza, Cincinnati, 112; Anderson, Miami, 110; Arenado, Colorado, 110; Story, Colorado, 110; Blackmon, Colorado, 109. HOME RUNS: Aguilar, Milwaukee, 25; Arenado, Colorado, 25; Carpenter, St. Louis, 25; Harper, Washington, 24; Muncy, Los Angeles, 22; Goldschmidt, Arizona, 21; Albies, Atlanta, 20; Story, Colorado, 20; 6 tied at 19. ERA: deGrom, New York, 1.68; Nola, Philadelphia, 2.30; Scherzer, Washington, 2.43; Mikolas, St. Louis, 2.82.

PAGE 29

The Sun / Tuesday, July 24, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll times Eastern North Division W L Pct. GB Dunedin (Blue Jays) 21 10 .677 „ Clearwater (Phillies) 18 12 .600 2 Lakeland (Tigers) 17 12 .586 3 Daytona (Reds) 16 14 .533 4 Florida (Braves) 14 16 .467 6 Tampa (Yankees) 14 16 .467 6 South Division W L Pct. GB Charlotte (Rays) 16 13 .552 „ Fort Myers (Twins) 15 15 .500 1 Palm Beach (Cardinals) 13 16 .448 3 Jupiter (Marlins) 11 17 .393 4 Bradenton (Pirates) 12 19 .387 5 St. Lucie (Mets) 11 18 .379 5 Mondays Games Lakeland 8, Dunedin 7, 10 innings Fort Myers at Jupiter, 6:30 p.m. Clearwater 3, St. Lucie 0 Bradenton 7, Tampa 4 Charlotte at Florida, ppd. Palm Beach at Daytona, late Tuesdays Games Bradenton at Tampa, 6:30 p.m. Fort Myers at Jupiter, 6:30 p.m. Clearwater at St. Lucie, 6:30 p.m. Dunedin at Lakeland, 6:30 p.m. Charlotte at Florida, 6:31 p.m. Palm Beach at Daytona, 7:05 p.m. Wednesdays Games Clearwater at St. Lucie, 10:30 a.m. Charlotte at Florida, 11 a.m. Dunedin at Lakeland, 6:30 p.m. Fort Myers at Jupiter, 6:30 p.m. Bradenton at Tampa, 6:30 p.m. Palm Beach at Daytona, 7:05 p.m. NOTE: Due to unplayable “ eld conditions, Mondays game between Charlotte and Florida was postponed. They will play a doubleheader Tuesday starting at 4 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE Atlanta -130 at Miami +120 at Philadelphia -117 Los Angeles +107 St. Louis -116 at Cincinnati +106 at New York Off San Diego Off at Chicago -163 Arizona +153 Washington -108 at Milwaukee -102American LeagueFAVORITE LINE UNDERDOG LINE Boston -177 at Baltimore +165 Minnesota -108 at Toronto -102 at Tampa Bay Off New York Off Oakland -113 at Texas +103 at Kansas City -105 Detroit -105 at Los Angeles -158 Chicago +148InterleagueFAVORITE LINE UNDERDOG LINE at Cleveland -160 Pittsburgh +150 Houston -153 at Colorado +143 at Seattle -178 San Francisco +166 Updated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueDETROIT TIGERS „ Sent RHP Johnny Barbato to Lakeland (FSL) for a rehab assignment. KANSAS CITY ROYALS „ Sent LHP Eric Skoglund to Northwest Arkansas (TL) for a rehab assignment. Signed LHP Luis Lugo to a minor league contract. LOS ANGELES ANGELS „ Optioned RHP Deck McGuire to Salt Lake (PCL). Reinstated 1B Albert Pujols from the 10-day DL. Recalled RHP Jaime Barria from Inland Empire (Cal). Designated RHP Oliver Drake for assignment. MINNESOTA TWINS „ Optioned RHP Alan Busenitz to Rochester (IL). Recalled LHP Adalberto Mejia from Rochester. TAMPA BAY RAYS „ Placed LHP Blake Snell on the 10-day DL. Optioned OF Justin Williams to Durham (IL). Recalled SS Willy Adames from Durham. TEXAS RANGERS „ Claimed RHP Chris Rowley off waivers from Toronto. TORONTO BLUE JAYS „ Optioned SS Richard Urena to Buffalo (IL). Reinstated 2B Lourdes Gurriel Jr. from the 7-day DL.National LeagueARIZONA DIAMONDBACKS „ Optioned RHP Silvino Bracho to Reno (PCL). Reinstated LHP T.J. McFarland from the 10-day DL. ATLANTA BRAVES „ Assigned OF Danny Santana outright to Gwinnett (IL). CHICAGO CUBS „ Optioned RHP Dillon Maples to Iowa (PCL) COLORADO ROCKIES „ Placed RHP German Marquez on paternity leave. Reinstated RHP Antonio Senzatela from the 10-day DL. LOS ANGELES DODGERS „ Placed INF Justin Turner on the 10-day DL. Recalled OF Alex Verdugo from Oklahoma City (PCL). MILWAUKEE BREWERS „ Placed LHP Brent Suter on the 10-day DL. Recalled RHP Jorge Lopez from Colorado Springs (PCL). NEW YORK METS „ Recalled RHPs Paul Sewald and Corey Oswalt from Las Vegas (PCL). PHILADELPHIA PHILLIES „ Recalled RHP Yacksel Rios from Lehigh Valley (IL). PITTSBURGH PIRATES „ Selected the contract of RHP Casey Sadler from Indianapolis (IL). Designated LHP Josh Smoker for assignment. Optioned INF Max Moroff to Indianapolis. ST. LOUIS CARDINALS „ Placed 2B Kolten Wong on the 10-day DL, retroactive to July 22. Recalled RHP Daniel Poncedeleon from Memphis (PCL). SAN DIEGO PADRES „ Optioned C Raffy Lopez to El Paso (PCL). Placed RHP Colten Brewer on the 10-day DL. Returned RHP Kazuhisa Makita to El Paso. Recalled 3B Cory Spangenberg and LHP Joey Lucchesi from El Paso. WASHINGTON NATIONALS „ Optioned RHP Koda Glover to Syracuse (IL).American AssociationWICHITA WINGNUTS „ Traded RHP John Hayes to Cleburne for a player to be named. WINNIPEG GOLDEYES „ Released OF McClain Bradley. Traded RHP Pete Perez to New Jersey (Can-Am) for a player to be named.Atlantic LeagueLONG ISLAND DUCKS „ Placed RHP Branden Pinder on the reserve/retired list.Can-Am LeagueROCKLAND BOULDERS „ Released INF Aaron Wilson.BASKETBALLNational Basketball AssociationCHICAGO BULLS „ Claimed G Antonius Cleveland off waivers from Atlanta. DALLAS MAVERICKS „ Re-signed F Dirk Nowitzki to a one-year contract. LOS ANGELES LAKERS „ Signed F Michael Beasley to a one-year contract.Womens NBAWASHINGTON MYSTICS „ Traded G Tayler Hill and a 2019 second-round draft pick to Dallas for F Aerial Powers.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Placed CB Chris Campbell, DE Markus Golden and TE Jermaine Gresham on the PUP list. Waived/non-football injury TE Beau Sandland. Signed TE Chris Bazile to a one-year contract. CAROLINA PANTHERS „ Named Don Toner equipment manager and Greg Almond assistant equipment manager. CHICAGO BEARS „ Waived OL Jeremi Hall. Signed LB RoDerrick Hoskins. CINCINNATI BENGALS „ Placed LB Brandon Bell on the active/non-football injury list. NEW ENGLAND PATRIOTS „ Signed RB Sony Michel and WR Devin Lucien. Placed OL Andrew Jelks on the reserve/retired list. Released DB David Jones. SAN FRANCISCO 49ERS „ Signed OT Mike McGlinchey to a four-year contract. TAMPA BAY BUCCANEERS „ Signed DE Kiante Anderson and S Josh Liddell. Placed LB Kendell Beckwith on the active/non-football injury list. Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Traded WR Adarius Bowman to Montreal for a conditional eighthround draft pick.HOCKEYNational Hockey LeagueCAROLINA HURRICANES „ Named Ryan Warsofsky assistant coach of Charlotte (AHL). CHICAGO BLACKHAWKS „ Named Chris Chelios team ambassador. NEW JERSEY DEVILS „ Named Rick Kowalsky and Mike Grier assistant coaches.American Hockey LeagueGRAND RAPIDS GRIFFINS „ Named Andrea Steenwyk group sales account executive. Promoted Allie Benner to digital marketing assistant, Jessica Boyer to season ticket sales development manager and Peter Van Dame to season ticket business development manager. SAN DIEGO GULLS „ Signed RW Corey Tropp to a one-year contract.ECHLECHL „ Named Stephen Thomson manager of of“ ciating. MANCHESTER MONARCHS „ Signed F Joe Sullivan to a one-year contract. WORCESTER RAILERS „ Re-signed F Dylan Willick to a one-year contract.OLYMPIC SPORTSUSADA „ Suspended swimmer Ryan Lochte until July 2019 for getting an int ravenous infusion.SOCCERMajor League SoccerCOLORADO RAPIDS „ Traded F Dominique Badji, an international roster spot and an undisclosed 2019 draft pick to FC Dallas for M Kellyn Acosta and 2019 “ rstand second-round draft picks.COLLEGEEDINBORO „ Named Chivas Whipple assistant mens basketball coach. NYIT „ Named Katie Lynch Apostolopoulos softball coach. NYU „ Named Amanda Colombo assistant womens volleyball coach. OHIO STATE „ Fired wide receivers coach Zach Smith. SOUTH CAROLINA STATE „ Named Fred Farrier associate head football coach and wide receivers coach, Bennett Swygert offensive coordinator and quarterbacks coach, NaShan Goddard offensive line coach, Corey Jenkins tight ends and fullbacks coach and Keith Jones secondary coach. TEXAS RIO GRANDE VALLEY „ Named Josh Blakley assistant baseball coach.GOLFPGA TOURBARBASOL CHAMPIONSHIPMondays leaders at Keene Trace Golf Club, Nicholasville, Ky. Purse: $3.5 million; Yardage: 7,328; Par: 72FinalTroy Merritt (300), $630,000 62-67-69-67„265 Billy Horschel (117), $261,333 65-66-68-67„266 Tom Lovelady (117), $261,333 66-67-65-68„266 Richy Werenski (117), $261,333 66-66-68-66„266 J.T. Poston (65), $140,000 69-66-66-66„267 Brian Gay (60), $126,000 67-68-68-65„268 Cameron Percy (50), $109,083 67-64-69-69„269 Hunter Mahan (50), $109,083 66-68-64-71„269 Sam Ryder (50), $109,083 68-68-63-70„269 Robert Streb (39), $91,000 67-68-63-72„270 Steve Wheatcroft (39), $91,000 68-67-68-67„270 Blayne Barber (33), $73,500 71-65-63-72„271 William McGirt (33), $73,500 68-72-65-66„271 Ben Silverman (33), $73,500 67-70-69-65„271 Zac Blair (29), $54,250 69-67-66-70„272 Joel Dahmen (29), $54,250 65-72-68-67„272 Fabian Gomez (29), $54,250 70-69-67-66„272 J.J. Henry (29), $54,250 69-67-69-67„272 David Lingmerth (29), $54,250 67-69-67-69„272 Conrad Shindler (29), $54,250 72-64-69-67„272 Scott Brown (22), $31,150 68-70-68-67„273 Jonathan Byrd (22), $31,150 66-72-66-69„273 Stephan Jaeger (22), $31,150 70-67-70-66„273 Danny Lee (22), $31,150 69-68-67-69„273 Peter Malnati (22), $31,150 69-68-71-65„273 John Peterson, $31,150 67-71-68-67„273 Andres Romero (22), $31,150 65-67-70-71„273 Heath Slocum (22), $31,150 71-67-68-67„273 Brian Stuard (22), $31,150 68-70-65-70„273 Nick Taylor (22), $31,150 67-71-66-69„273 John VanDerLaan, $21,700 67-70-67-70„274 Johnson Wagner (16), $21,700 69-66-70-69„274 Xinjun Zhang (16), $21,700 70-65-67-72„274 Billy Hurley III (12), $17,675 71-67-69-68„275 Sebastian Munoz, $17,675 67-70-70-68„275 John Oda, $17,675 69-69-69-68„275 Seamus Power (12), $17,675 70-68-70-67„275 Shawn Stefani (12), $17,675 66-68-72-69„275 D.J. Trahan (12), $17,675 67-68-71-69„275 Chris Kirk (9), $14,000 71-68-68-69„276 D.A. Points (9), $14,000 69-69-66-72„276 Josh Teater, $14,000 68-66-69-73„276 Michael Thompson (9), $14,000 67-69-71-69„276 Matt Atkins (7), $10,878 66-69-73-69„277 Davis Love III (7), $10,878 68-68-66-75„277 Rob Oppenheim (7), $10,878 71-67-70-69„277 Kyle Thompson (7), $10,878 68-69-72-68„277 Charlie Wi (7), $10,878 68-66-72-71„277 Ricky Barnes (5), $8,733 67-69-69-73„278 Tyler Duncan (5), $8,733 66-72-70-70„278 Lanto Grif“ n (5), $8,733 67-71-72-68„278 Chris Wilson, $8,733 71-66-70-71„278 Daniel Summerhays (4), $8,143 72-67-71-69„279 Martin Piller (4), $8,143 66-72-70-71„279 Jonathan Randolph (4), $8,143 67-69-72-71„279 Parker McLachlin (4), $7,980 69-68-73-70„280 Will Cannon, $7,840 69-71-70-71„281 Cooper Musselman, $7,840 70-69-69-73„281 Dicky Pride (3), $7,840 72-68-69-72„281 Jay Don Blake (3), $7,595 70-70-73-69„282 Michael Bradley (3), $7,595 69-70-74-69„282 Mackenzie Hughes (3), $7,595 68-70-68-76„282 Chip McDaniel, $7,595 74-66-71-71„282 Olin Browne (3), $7,385 70-70-73-70„283 John Rollins (3), $7,385 69-70-70-74„283 Robert Garrigus (2), $7,245 70-69-66-79„284 Whee Kim (2), $7,245 71-67-72-74„284 Brian Davis (2), $7,105 71-68-68-78„285 Ethan Tracy (2), $7,105 70-70-73-72„285 Neal Lancaster (2), $6,930 69-69-73-76„287 Nicholas Lindheim (2), $6,930 67-72-72-76„287 Shaun Micheel (2), $6,930 70-68-75-74„287 Jason Bohn (2), $6,790 68-70-76-75„289WORLD GOLF RANKINGThrough July 221. Dustin Johnson USA 9.45 2. Justin Rose ENG 8.87 3. Justin Thomas USA 8.31 4. Brooks Koepka USA 8.83 5. Jon Rahm ESP 7.37 6. Francesco Molinari ITA 7.34 7. Rory McIlroy NIR 7.29 8. Jordan Spieth USA 7.28 9. Rickie Fowler USA 6.73 10. Jason Day AUS 6.35 11. Tommy Fleetwood ENG 5.99 12. Alex Noren SWE 5.53 13. Patrick Reed USA 5.48 14. Bubba Watson USA 5.40 15. Paul Casey ENG 5.35 16. Hideki Matsuyama JPN 4.92 17. Henrik Stenson SWE 4.76 18. Xander Schauffele USA 4.54 19. Marc Leishman AUS 4.54 20. Sergio Garcia ESP 4.34 21. Webb Simpson USA 4.30 22. Phil Mickelson USA 4.27 23. Bryson DeChambeau USA 4.14 24. Tyrrell Hatton ENG 3.94 25. Kevin Kisner USA 3.83 26. Matt Kuchar USA 3.70 27. Patrick Cantlay USA 3.68 28. Tony Finau USA 3.57 29. Rafael Cabrera Bello ESP 3.56 30. Brian Harman USA 3.46 31. Kiradech Aphibarnrat THA 3.37 32. Ian Poulter ENG 3.33 33. Louis Oosthuizen SAF 3.29 34. Charley Hoffman USA 3.19 35. Branden Grace SAF 3.04 36. Pat Perez USA 3.01 37. Kyle Stanley USA 3.00 38. Satoshi Kodaira JPN 2.96 39. Matthew Fitzpatrick ENG 2.83 40. Daniel Berger USA 2.65 41. Kevin Na USA 2.62 42. Li Haogong CHN 2.53 43. Gary Woodland USA 2.53 44. Ross Fisher ENG 2.48 45. Luke List USA 2.47 46. Cameron Smith AUS 2.45 47. Kevin Chappell USA 2.44 48. Charl Schwartzel SAF 2.41 49. Zach Johnson USA 2.38 50. Tiger Woods USA 2.382018 RYDER CUP POINTSAt Le Golf National, Guyancourt, FranceSept. 28-30, 2018 Through July 23 UNITED STATES1. Brooks Koepka 8,981.472 2. Dustin Johnson 7,809.297 3. Patrick Reed 7,740.630 4. Justin Thomas 6,727.053 5. Bubba Watson 5,509.387 6. Jordan Spieth 5,148.306 7. Rickie Fowler 4,620.241 8. Webb Simpson 4,277.808 9. Bryson DeChambeau 4,236.858 10. Phil Mickelson 4,120.703 11. Xander Schauffele 3,803.703 12. Matt Kuchar 3,715.446 13. Kevin Kisner 3,332.251 14. Tony Finau 3,275.184 15. Brian Harman 3,241.907EUROPE European Points1. Francesco Molinari 5,663,301.97 2. Justin Rose 4,372,092.40 3. Tyrrell Hatton 3,882,010.28 4. Tommy Fleetwood 3,440,030.99 5. Alex Noren 3,343,942.85 6. Rory McIlroy 3,139,064.80 7. Jon Rahm 2,849,362.17 8. Thorbjorn Olesen 2,809,967.40 9. Russell Knox 2,520,465.12 10. Eddie Pepperell 2,450,772.29World Points1. Justin Rose 299.75 2. Jon Rahm 278.63 3. Tommy Fleetwood 257.00 4. Alex Noren 237.56 5. Rory McIlroy 229.02 6. Tyrrell Hatton 217.17 7. Francesco Molinari 193.69 8. Paul Casey 153.44 9. Matthew Fitzpatrick 148.26 10. Sergio Garcia 140.90FEDEX CUP LEADERSThrough July 23Rank, Player Points Money 1. Dustin Johnson 2,013 $5,599,752 2. Justin Thomas 1,986 $5,858,980 3. Justin Rose 1,946 $5,701,553 4. Bubba Watson 1,854 $5,121,848 5. Jason Day 1,654 $4,457,601 6. Bryson DeChambeau 1,585 $4,489,759 7. Francesco Molinari 1,569 $4,249,079 8. Patrick Reed 1,521 $4,553,268 9. Phil Mickelson 1,507 $4,039,082 10. Tony Finau 1,409 $3,613,142 11. Webb Simpson 1,380 $3,881,942 12. Patton Kizzire 1,361 $3,246,531 13. Brooks Koepka 1,297 $4,075,792 14. Paul Casey 1,294 $3,221,781 15. Patrick Cantlay 1,260 $3,130,039 16. Jon Rahm 1,244 $3,070,168 17. Rickie Fowler 1,189 $3,411,340 18. Chesson Hadley 1,113 $2,712,658 19. Kevin Na 1,112 $2,902,641 20. Andrew Landry 1,101 $2,481,525 21. Pat Perez 1,091 $2,811,542 22. Marc Leishman 1,086 $3,279,521 23. Xander Schauffele 1,056 $3,127,960 24. Rory McIlroy 1,053 $3,343,313 25. Brian Harman 1,048 $2,601,490 26. Austin Cook 1,045 $2,271,202 27. Luke List 1,041 $2,575,584 28. Aaron Wise 993 $2,563,642 29. Brendan Steele 992 $2,220,548 30. Alex Noren 964 $2,520,840 31. Chez Reavie 958 $2,370,611 32. Beau Hossler 957 $2,337,174 33. Tommy Fleetwood 955 $2,893,180 34. Ryan Armour 926 $2,231,789 35. Kevin Kisner 894 $2,609,709 36. Billy Horschel 883 $2,138,771 37. Kyle Stanley 883 $2,406,736 38. Charles Howell III 882 $2,065,935 39. Jordan Spieth 877 $2,299,394 40. Ian Poulter 874 $2,324,927 41. Emiliano Grillo 869 $2,077,661 42. Gary Woodland 860 $2,106,214 43. Henrik Stenson 811 $2,466,397 44. Tiger Woods 807 $2,144,712 45. Si Woo Kim 797 $1,984,898 46. Scott Piercy 792 $1,817,919 47. Brian Gay 783 $1,862,391 48. Cameron Smith 771 $2,182,180 49. Zach Johnson 743 $1,655,885 50. J.J. Spaun 737 $1,670,007 SOCCERMAJOR LEAGUE SOCCERAll times EasternEASTERN CONFERENCE W L T PTS GF GAAtlanta United FC 13 4 5 44 46 25 New York City FC 12 4 4 40 40 24 New York Red Bulls 12 5 2 38 39 19 Columbus 9 7 6 33 27 27 Montreal 9 12 1 28 28 37 New England 7 7 7 28 33 32 Philadelphia 7 10 3 24 26 33 Chicago 6 11 5 23 34 43 Orlando City 7 12 1 22 29 45 Toronto FC 5 11 4 19 32 39 D.C. United 3 8 5 14 27 33WESTERN CONFERENCE W L T PTS GF GAFC Dallas 11 3 6 39 32 23 Los Angeles FC 10 5 5 35 42 33 Sporting Kansas City 9 5 6 33 37 27 Los Angeles Galaxy 9 7 4 31 37 31 Portland 8 3 7 31 28 24 Real Salt Lake 9 9 3 30 31 39 Minnesota United 9 11 1 28 33 40 Houston 7 6 6 27 37 27 Vancouver 7 9 5 26 30 42 Seattle 5 9 5 20 18 23 Colorado 4 11 5 17 24 34 San Jose 2 11 6 12 29 393 points for victory, 1 point for tieJuly 18Minnesota United 2, New England 1Saturdays GamesAtlanta United FC 3, D.C. United 1 Seattle 2, Vancouver 0 Los Angeles Galaxy 3, Philadelphia 1 New York 2, New England 0 Toronto FC 2, Chicago 1 Columbus 3, Orlando City 2 FC Dallas 1, Houston 1, tie Colorado 2, Real Salt Lake 2, tie Montreal 2, Portland 2, tieSundays GameMinnesota United 5, Los Angeles FC 1Wednesdays GamesNew York at D.C. United, 8 p.m. Philadelphia at Houston, 9 p.m. Seattle at San Jose, 10:30 p.m.Thursdays GamesNew York City FC at Orlando City, 8 p.m. L.A. Galaxy at Los Angeles FC, 10:30 p.m.Saturday, July 28Chicago at Toronto FC, 7 p.m. Columbus at New York Red Bulls, 7 p.m. Atlanta United FC at Montreal, 7:30 p.m. Colorado at D.C. United, 8 p.m. FC Dallas at Sporting Kansas City, 8:30 p.m. Houston at Portland, 9 p.m. Minnesota United at Vancouver, 10 p.m. Real Salt Lake at San Jose, 10:30 p.m.Sunday, July 29New York City FC at Seattle, 5 p.m. Orlando City at Los Angeles Galaxy, 9:30 p.m.U.S. OPEN CUPAll times Eastern (Home teams listed “ rst) QUARTERFINALS July 18Philadelphia Union (MLS) 1, Orlando City (MLS) 0 Chicago Fire (MLS) 4, Louisville City (USL) 0 Houston Dynamo (MLS) 4, Sporting Kansas City (MLS) 2 Los Angeles (MLS) 3, Portland Timbers (MLS) 2SEMIFINALS Wednesday, Aug. 8Chicago Fire (MLS) at Philadelphia Union (MLS), 7 p.m. Los Angeles FC (MLS) at Houston Dynamo ( MLS ), 8:30 p .m. NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 14 1 4 46 41 14 Seattle 8 4 6 30 20 15 Portland 8 5 5 29 29 22 Orlando 8 6 5 29 27 26 Chicago 7 4 7 28 26 22 Utah 5 6 7 22 14 18 Houston 5 7 5 20 21 28 Washington 2 11 4 10 11 24 Sky Blue FC 0 13 3 3 12 32 3 points for victory, 1 point for tie.July 20North Carolina 0, Utah 0, tieSaturdays GamesSeattle 1, Orlando 1, tie Portland 2, Sky Blue FC 1 Houston at Washington, ppd.Saturday, July 28Sky Blue FC at Chicago, 8 p.m.Sunday, Aug. 5Portland at North Carolina, 6 p.m. Sky Blue FC at Orlando, 7:30 p.m. Utah at Houston, 8:30 p.m. Washington at Seattle, 9 p.m.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT GBAtlanta 15 9 .625 „ Washington 14 10 .583 1 Connecticut 13 12 .520 2 Chicago 8 17 .320 7 New York 7 17 .292 8 Indiana 3 22 .120 12WESTERN CONFERENCE W L PCT GBSeattle 18 7 .720 „ Los Angeles 15 10 .600 3 Phoenix 15 10 .600 3 Minnesota 14 10 .583 3 Dallas 14 11 .560 4 Las Vegas 12 13 .480 6Sundays GamesAtlanta 87, Seattle 74 Connecticut 92, Dallas 75 Las Vegas 88, Indiana 74 Los Angeles 93, Chicago 76Mondays GamesNo games scheduledTodays GamesWashington at Connecticut, 7 p.m. Seattle at Indiana, 7 p.m. New York at Minnesota, 8 p.m. Atlanta at Los Angeles, 10:30 p.m.Wednesdays GameChicago at Phoenix, 3:30 p.m. CYCLINGTOUR DE FRANCEMonday at Carcassonne, France (Rest Day)Overall Standings (After 15 stages)1. Geraint Thomas, Britain, Sky, 62:49:47. 2. Chris Froome, Britain, Sky, 1:39. 3. Tom Dumoulin, Netherlands, Sunweb, 1:50. 4. Primoz Roglic, Slovenia, LottoNL-Jumbo, 2:38. 5. Romain Bardet, France, AG2R La Mondiale, 3:21. 6. Mikel Landa, Spain, Movistar, 3:42. 7. Steven Kruijswijk, Netherlands, LottoNL-Jumbo, 3:57. 8. Nairo Quintana, Colombia, Movistar, 4:23. 9. Jakob Fuglsang, Denmark, Astana, 6:14. 10. Dan Martin, Ireland, UAE Team Emirates, 6:54. 11. Alejandro Valverde, Spain, Movistar, 9:36. 12. Bob Jungels, Luxembourg, Quick-Step Floors, 9:53. 13. Ilnur Zakarin, Russia, Katusha Alpecin, 10:01. 14. Pierre Latour, France, AG2R La Mondiale, 17:28. 15. Greg Van Avermaet, Belgium, BMC Racing Team, 18:22. 16. Mikel Nieve, Spain, Mitchelton-Scott, 18:51. 17. Guillaume Martin, France, Wanty-Groupe Gobert, 19:55. 18. Damiano Caruso, Italy, BMC Racing Team, 21:26. 19. Tanel Kangert, Estonia, Astana Pro Team, 21:36. 20. Lilian Calmejane, France, Direct Energie, 22:17.Also39. Tejay van Garderen, United States, BMC Racing, 57:30. 72. Chad Haga, United States, Sunweb, 1:35:41. 85. Ian Boswell, United States, Katusha Alpecin, 1:45:59. 136. Taylor Phinney, United States, EF Education First-Drapac, 2:20:08. 151. Lawson Craddock, United States, EF Education First-Drapac, 2:54:14.TOUR DE FRANCE STAGESJuly 7 „ Stage 1: Noirmoutier-en-lIle„ Fontenay-le-Comte, ” at (201km-124.9 miles) (Stage: Fernando Gaviria, Colombia; Yellow Jersey: Gaviria)July 8 „ Stage 2: Mouilleron-Saint-Germain„La Roche-sur-Yon, ” at (182.5-113.4) (Peter Sagan, Slovakia; Sagan)July 9 „ Stage 3: Cholet„Cholet, team time trial (35.5-22.1) (BMC Racing; Greg Van Avermaet, Belgium)July 10 „ Stage 4: La Baule„Sarzeau, ” at (195121.2) (Gaviria; Van Avermaet)July 11 „ Stage 5: Lorient„Quimper, hilly (204.5-127.1) (Sagan; Van Avermaet)July 12 „ Stage 6: Brest„Mur de Bretagne Guerledan, hilly (181-112.5) (Dan Martin, Ireland; Van Avermaet)July 13 „ Stage 7: Fougeres„Chartres, ” at (231-143.5) (Dylan Groenewegen, Netherlands; Van Avermaet)July 14 „ Stage 8: Dreux„Amiens Metropole, ” at (181-112.5) (Groenewegen; Van Avermaet)July 15 „ Stage 9: Arras Citadelle„Roubaix, hilly (156.5-97.2) (John Degenkolb, Germany; Van Avermaet)July 16 „ Rest Day: AnnecyJuly 17 „ Stage 10: Annecy„Le Grand-Bornand, high mountain (158.5-98.5) (Julian Alaphilippe, France; Van Avermaet)July 18 „ Stage 11: Albertville„La Rosiere Espace San Bernardo, high mountain (108.5-67.4) (Geraint Thomas, Britain; Thomas)July 19 „ Stage 12: Bourg-Saint-Maurice les Arcs„Alpe dHuez, high mountain (175.5109.1) (Thomas; Thomas)July 20 „ Stage 13: Bourg dOisans„Valence, ” at (169.5-105.3) (Sagan; Thomas)Saturday „ Stage 14: Saint-Paul-TroisChateaux„Mende, hilly (188-116.8) (Omar Fraile, Spain; Thomas)Sunday „ Stage 15: Millau„Carcassonne, hilly (181.5-112.8) (Magnus Cort Nielsen, Denmark; Thomas)Monday „ Rest Day: CarcassonneToday „ Stage 16: Carcassonne„Bagneresde-Luchon, mountain (218-135.5)Wednesday „ Stage 17: Bagneres-deLuchon„Saint-Lary-Soulan, high mountain (65-40.4)Thursday „ Stage 18: Trie-sur-Baise„Pau, ” at (171-106.3)Friday „ 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 milesTENNISATP WORLD TOURGERMAN CHAMPIONSHIPSMonday at Rothenbaum Tennis Arena, Hamburg, Germany Purse: $1.9 million (WT500); Surface: Clay-OutdoorMens Singles First RoundDiego Schwartzman (2), Argentina, def. Casper Ruud, Norway, 6-4, 2-6, 6-2. Leonardo Mayer, Argentina, def. Albert Ramos-Vinolas, Spain, 6-3, 6-2. Rudolf Molleker, Germany, def. David Ferrer, Spain, 7-5, 5-7, 6-3. Daniel Masur, Germany, def. Maximilian Marterer, Germany, 6-3, 6-4. Jozef Kovalik, Slovakia, def. Damir Dzumhur (4), Bosnia-Herzegovina, 6-2, 6-4. Pablo Carreno Busta (3), Spain, def. Florian Mayer, Germany, 2-6, 6-1, 7-6 (4).Mens Doubles First RoundDavid Marrero, Spain, and Aisam-ul-Haq Qureshi, Pakistan, def. Nikola Mektic, Croatia, and Alexander Peya (3), Austria, 6-4, 7-5. Ben Mclachlan, Japan, and Jan-Lennard Struff, Germany, def. Jurgen Melzer and Dominic Thiem, Austria, vs. 7-6 (5), 7-6 (4). BB&T ATLANTA OPEN A U.S. Open Series eventMonday at Atlantic Station, Atlanta; Purse: $668,460 (WT250); Surface: Hard-OutdoorMens Singles First RoundAlex de Minaur, Australia, def. Hubert Hurkacz, Poland, 1-6, 7-6 (0), 7-6 (5). Lukas Lacko, Slovakia, def. Prajnesh Gunneswaran, India, 6-2, 6-2.Mens Doubles First RoundLuke Bambridge and Jonny OMara, Britain, def. Marius Copil, Romania, and Mischa Zverev, Germany, 6-4, 6-4. Purav Raja, India, and Ken Skupski, Britain, def. Ricardas Berankis, Lithuania, and Malek Jaziri, Tunisia, 6-4, 6-3. J. SAFRA SARASIN SWISS OPENMonday at Roy Emerson Arena, Gstaad, Switzerland; Purse: $587,600 (WT250); Surface: Clay-OutdoorMens Singles First RoundJurgen Zopp, Estonia, def. Yannick Hanfmann, Germany, 3-6, 6-3, 7-6 (4). Jaume Munar, Spain, def. Adrian MenendezMaceiras, Spain, 6-1, 6-0. Roberto Carballes Baena, Spain, def. Guillermo Garcia-Lopez (7), Spain, 7-6 (3), 6-2. Taro Daniel, Japan, def. Elias Ymer, Sweden, 7-6 (9), 7-5. Felix Auger-Aliassime, Canada, def. Guido Andreozzi, Argentina, 6-3, 7-6 (3).Mens Doubles First RoundAdrian Bodmer and Jakub Paul, Switzerland, def. Marc-Andrea Huesler and Luca Margaroli, Switzerland, 6-4, 6-4. Matteo Berrettini and Daniele Bracciali, Italy, def. Sander Arends, Netherlands, and Antonio Sancic (4), Croatia, 6-4, 7-5. Robin Haase and Matwe Middelkoop (1), Netherlands, def. Radu Albot, Moldova, and Andrei Vasilevski, Belarus, 5-7, 6-4, 12-10.WTA TOURMOSCOW RIVER CUP RESULTSMonday at National Tennis Center of Russia Moscow; Purse: $750,000 (Intl.); Surface: Clay-OutdoorWomens Singles First RoundAliaksandra Sasnovich (5), Belarus, def. Johanna Larsson, Sweden, 6-1, 6-3. Anastasia Potapova, Russia, def. Viktoriya Tomova, Bulgaris, 6-1, 6-1. Kaia Kanepi (8), Estonia, def. Vera Zvonareva, Russia, 6-2, 6-2. Tamara Zidansek, Slovenia, def. Antonia Lottner, Germany, 6-3, 6-1.Womens Doubles First RoundKateryna Kozlova, Ukraine, and Natalia Vikhlyantseva, Russia, def. Anna Kalinskaya, Russia, and Viktoria Kuzmova, Slovakia, 6-3, 7-5.JIANGXI OPENMonday at Nanchang International Tennis Center, Nanchang, China; Purse: $226,750 (Intl.); Surface: Hard-OutdoorWomens Singles First RoundZhu Lin, China, def. Duan Yingying (7), China, 6-2, 6-3. Margarita Gasparyan, Russia, def. Xu Shilin, China, 6-1, 6-4. Ying Xun Fang, China, def. Momoko Kobori, Japan, 7-6 (3), 6-0. Liang En-shuo, Taiwan, def. Zheng Wushuang, China, 6-3, 6-3. Wang Qiang (2), China, def. Ankita Raina, India, 6-2, 6-1. Han Xinyun (8), China, def. Junri Namigata, Japan, 6-4, 6-0. Lu Jing-Jing, China, def. Kurumi Nara (4), Japan, 3-6, 6-2, 6-4. Eri Hozumi, Japan, def. Jacqueline Cako, United States, 3-6, 6-1, 6-2.Womens Doubles First RoundNaiktha Bains, Australia, and Ye Qiu Yu (4), China, def. Liang Chen and Zheng Saisai, China, 7-6 (2), 7-5. Beatrice Gumulya and Jessy Rompies, Indonesia, def. Liu Yanni and Yuan Yan, China, 6-1, 6-2.PRO FOOTBALLNFLTRAINING CAMP REPORTING DATESRookie and veteran reporting datesAMERICAN FOOTBALL CONFERENCEBALTIMORE RAVENS „ Under Armour Performance Center, Owings Mills, Md. (rookies: July 11; veterans: July 18) BUFFALO BILLS „ St. John Fisher College, Pittsford, N.Y. (both July 25) CINCINNATI BENGALS „ Paul Brown Stadium, Cincinnati (July 23; July 25) CLEVELAND BROWNS „ Browns Training Complex, Berea, Ohio (both July 25) DENVER BRONCOS „ UCHealth Training Center, Englewood, Colo. (July 24; July 27) HOUSTON TEXANS „ The Greenbrier, White Sulphur Springs, W.Va. (both July 25) INDIANAPOLIS COLTS „ Indiana Farm Bureau Football Center (July 22; July 25) JACKSONVILLE JAGUARS „ Florida Blue Health & Wellness Practice Fields, Jacksonville, Fla. (July 18; July 25) KANSAS CITY CHIEFS „ Missouri Western State, St. Joseph, Mo. (July 22, July 25) LOS ANGELES CHARGERS „ Jack Hammett Sports Complex, Costa Mesa, Calif. (both July 27) MIAMI DOLPHINS „ Baptist Health Training Facility, Davie, Fla. (July 18; July 25) NEW ENGLAND PATRIOTS „ Gillette Stadium, Foxborough, Mass. (July 22, July 25) NEW YORK JETS „ Atlantic Health Jets Training Center, Florham Park, N.J. (July 24; July 26) OAKLAND RAIDERS „ Napa Valley Marriott, Napa, Calif. (July 23; July 26) PITTSBURGH STEELERS „ Saint Vincent College, Latrobe, Pa. (July 24; July 25) TENNESSEE TITANS „ St. Thomas Sports Park, Nashville, Tenn. (July 22; July 25)NATIONAL FOOTBALL CONFERENCEARIZONA CARDINALS „ University of Phoenix Stadium, Glendale, Ariz. (July 22; July 27) ATLANTA FALCONS „ Falcons Training Facility, Flowery Branch, Ga. (July 23; July 26) CAROLINA PANTHERS „ Wofford College, Spartanburg, S.C. (both July 25) CHICAGO BEARS „ Olivet Nazarene, Bourbonnais, Ill. (July 16; July 19) DALLAS COWBOYS „ Marriott Residence Inn, Oxnard, Calif. (both July 25) DETROIT LIONS „ Lions Training Facility, Allen Park, Mich. (July 19, July 26) GREEN BAY PACKERS „ St. Norbert College, De Pere, Wis. (both July 25) LOS ANGELES RAMS „ UC Irvine, Irvine, Calif. (July 23, July 25) MINNESOTA VIKINGS „ TCO Performance Center, Eagan, Minnesota. (July 24; July 27) NEW ORLEANS SAINTS „ New Orleans Saints Training Facility, Metairie, La. (July 18, July 25) NEW YORK GIANTS „ Quest Diagnostics Training Center, East Rutherford, N.J. (July 22; July 25) PHILADELPHIA EAGLES „ NovaCare Complex, Philadelphia (both July 25) SAN FRANCISCO 49ERS „ SAP Performance Facility, Santa Clara, Calif. (both July 25) SEATTLE SEAHAWKS „ Virginia Mason Athletic Center, Renton, Wash. (both July 25) TAMPA BAY BUCCANEERS „ One Buccaneer Place, Tampa, Fla. (July 23, July 25) WASHINGTON REDSKINS „ Bon Secours Training Center, Richmond, Va. (both July 25)CANADIAN FOOTBALL LEAGUEAll times Eastern EAST DIVISION W L T PTS PF PA Ottawa 3 2 0 6 114 111 Hamilton 2 3 0 4 116 115 Montreal 1 4 0 2 69 148 Toronto 1 4 0 2 81 139 WEST DIVISION W L T PTS PF PA Calgary 5 0 0 10 145 46 Edmonton 3 2 0 6 128 125 Saskatchewan 3 2 0 6 110 115 Winnipeg 3 3 0 6 199 133 B.C. 2 3 0 4 108 138July 19Saskatchewan 31, Hamilton 20July 20Ottawa 29, B.C. 25Saturdays GamesWinnipeg 38, Toronto 20 Calgary 25, Montreal 8Thursdays GameEdmonton at Montreal, 7:30 p.m.Fridays GameToronto at Winnipeg, 8:30 p.m. Saturday, July 28Ottawa at Hamilton, 4 p.m. Calgary at Saskatchewan, 9 p.m.AUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through July 22 1. Kyle Busch, 844 2. Kevin Harvick, 791 3. Martin Truex Jr., 740 4. Joey Logano, 679 5. Kurt Busch, 646 6. Clint Bowyer, 638 7. Brad Keselowski, 635 8. Kyle Larson, 606 9. Ryan Blaney, 584 10. Denny Hamlin, 583 11. Aric Almirola, 575 12. Jimmie Johnson, 522 13. Chase Elliott, 520 14. Erik Jones, 501 15. Alex Bowman, 453 16. Ricky Stenhouse Jr., 425 17. Paul Menard, 424 18. Ryan Newman, 379 19. Austin Dillon, 379 20. Daniel Suarez, 359NASCAR XFINITY POINTS LEADERS Through July 211. Daniel Hemric, 650 2. Christopher Bell, 644 3. Elliott Sadler, 643 4. Cole Custer, 637 5. Justin Allgaier, 602 6. Tyler Reddick, 553 7. Brandon Jones, 543 8. Ryan Truex, 503 9. Matt Tifft, 493 10. Austin Cindric, 452 11. Ryan Reed, 424 12. Ross Chastain, 373 13. John Hunter Nemechek, 371 14. Michael Annett, 343 15. Ryan Sieg, 337 16. Kaz Grala, 321 17. Spencer Gallagher, 294 18. Jeremy Clements, 282 19. Garrett Smithley, 263 20. Alex Labbe, 260NASCAR CAMPING WORLD TRUCK POINTS LEADERS Through July 18 1. Johnny Sauter, 554 2. Noah Gragson, 522 3. Brett Mof“ tt, 474 4. Grant En“ nger, 458 5. Stewart Friesen, 449 6. Matt Crafton, 437 7. Ben Rhodes, 425 8. Justin Haley, 421 9. Myatt Snider, 338 10. Cody Coughlin, 324 11. Dalton Sargeant, 309 12. Austin Hill, 297 13. Todd Gilliland, 288 14. Austin Wayne Self, 268 15. Wendell Chavous, 231 16. Justin Fontaine, 225 17. Jordan Anderson, 208 18. Jesse Little, 172 19. Norm Benning, 148 20. Joe Nemechek, 146INDYCAR POINTS LEADERS Through July 15 1. Scott Dixon, 464. 2. Josef Newgarden, 402. 3. Alexander Rossi, 394. 4. Ryan Hunter-Reay, 373. 5. Will Power, 371. 6. Robert Wickens, 339. 7. Simon Pagenaud, 320. 8. Graham Rahal, 313. 9. James Hinchcliffe, 312. 10. Marco Andretti, 266. 11. Sebastien Bourdais, 265. 12. Takuma Sato, 245. 13. Ed Jones, 240. 14. Spencer Pigot, 222. 15. Tony Kanaan, 215. 16. Charlie Kimball, 198. 17. Zach Veach, 191. 18. Matheus Leist, 171. 19. Gabby Chaves, 158. 20. Max Chilton, 156.FORMULA ONE POINTS LEADERS Through July 22 1. Lewis Hamilton, 188 2. Sebastian Vettel, 171 3. Kimi Raikkonen, 131 4. Valtteri Bottas, 122 5. Daniel Ricciardo, 106 6. Max Verstappen, 105 7. Nico Hulkenberg, 52 8. Fernando Alonso, 40 9. Kevin Magnussen, 39 10. Sergio Perez, 30 11. Esteban Ocon, 29 12. Carlos Sainz, 28 13. Romain Grosjean, 20 14. Pierre Gasly, 18 15. Charles Leclerc, 13 16. Stoffel Vandoorne, 8 17. Marcus Ericsson, 5 18. Lance Stroll, 4 19. Brendon Hartley, 2NHRA LEADERS Through July 22 Top Fuel1, Steve Torrence, 1,132. 2, Clay Millican, 959. 3, Leah Pritchett, 949. 4, Tony Schumacher, 930. 5, Doug Kalitta, 893. 6, Antron Brown, 750. 7, Terry McMillen, 696. 8, Brittany Force, 658. 9, Richie Crampton, 576. 10, Scott Palmer, 544.Funny Car1, Courtney Force, 1,156. 2, Matt Hagan, 946. 3, Ron Capps, 930. 4, Robert Hight, 911. 5, Jack Beckman, 906. 6, J.R. Todd, 832. 7, Tommy Johnson Jr., 746. 8, John Force, 735. 9, Shawn Langdon, 647. 10, Bob Tasca III, 596.Pro Stock 1, Greg Anderson, 1,044. 2, Tanner Gray, 976. 3, Erica Enders, 969. 4, Vincent Nobile, 947. 5, Chris McGaha, 875. 6, Drew Skillman, 842. 7, Jeg Coughlin, 838. 8, Bo Butner, 782. 9, Jason Line, 778. 10, Deric Kramer, 725. Pro Stock Motorcycle1, Andrew Hines, 591. 2, Eddie Krawiec, 564. 3, Hector Arana Jr, 501. 4, LE Tonglet, 493. 5, Jerry Savoie, 481. 6, Scotty Pollacheck, 417. 7, Matt Smith, 411. 8, Angie Smith, 304. 9 (tie) Hector Arana and Angelle Sampey, 289.BOXINGSCHEDULEJuly 28At Kissimmee, Fla., Christopher Diaz vs. Masayuki Ito, 12, for vacant WBO junior lightweight title; Carlos Adames vs. Artemio Reyes, 10, welterweights. At Staples Center, Los Angeles (SHO), Mikey Garcia vs. Robert Easter Jr., 12, for Garcias WBC lightweight title and Easters IBF lightweight title; Luis Ortiz vs. Razvan Cojanu, 10, heavyweights; Mario Barrios vs. Jose Roman, 10, super lightweights.Aug. 3At Sydney, Australia, Billy Dib vs. Tevin Farmer, 12, for the vacant IBF junior lightweight title. At Albuquerque, N.M. (ESPN2), Antonio Orozco vs. Pablo Cesar Cano, 10, junior welterweights.Aug. 4At Sydney, Australia, Billy Dib vs. Tevin Farmer, 12, for vacant IBF junior lightweight title At Hard Rock Hotel, Atlantic City, N.J. (HBO), Sergey Kovalev vs. Eleider Alvarez, 12, for Kovalevs WBO light heavyweight title; Dmitry Bivol vs. Isaac Chilemba, 12, for Bivols WBA light heavyweight title.Aug. 11At Avalon Theater, Hollywood, Calif., Jesus Rojas vs. Joseph Diaz, Jr., 12, for Rojas WBA World featherweight title.Aug. 16At Tokyo, Ryosuke Iwasa vs. T.J. Doheny, 12, for Iwasas IBF junior featherweight title.

PAGE 30

By GARY B. GRAVESAssociated PressNICHOLASVILLE, Ky. „ Troy Merritt briefly wondered about trying another line of work as time passed following his initial PGA Tour victory more than three years ago. He can now look forward to two more years as a professional and participation in next months PGA Championship after clutch putting earned him his second trophy. Merritt shot a 5-under 67 on Monday to win the rain-delayed Barbasol Championship by one stroke. He led or shared the lead after each round. This was his second career PGA Tour victory and came with a spot in the PGA Championship at Bellerive in St. Louis. A pretty nice payoff for renewed dedication that helped him keep his tour card after struggling to follow up his 2015 Quicken Loans National victory. You always ask yourself, is this the time to move on?Ž said Merritt, who earned $630,000 and 300 FedEx Cup points with the victory. He also is exempt through the 2019-20 season. To get a win like this late in the season and move up to No. 65 on the points list and secure a job for two more years, its a pretty good feeling.Ž The win highlights a good run for Merritt, who is 34-under par in his last seven rounds dating back to the second round of last weeks John Deere Classic. He tied for 43rd. Merritt was one of four players tied for the lead at 18 under when the round at Barbasol began. He made five birdies, including an eagle on the par-4 eighth hole, to stay in contention. Consecutive birdies on Nos. 14 and 15 at the Champions Trace at Keene Trace Golf Club put him into the lead before he finished with pars for a 23-under 265. We knew it was going to take a lot of birdies to get the job done, but we didnt focus on any final number,Ž Merritt said. We just continued to do our best on each shot and counted them up at the end, and it was one shot in the positive for us.Ž Billy Horschel (67), Richy Werenski (66) and Tom Lovelady (68) were a stroke behind. J.T. Poston was fifth at 21 under, with Brian Gay sixth at 20 under. The Monday finish was the PGA Tours second this season and first since Jason Day won the Farmers Insurance Open in January on the sixth playoff hole. The final round had a playoff feel as well, with Merritt, Robert Streb, six-time PGA Tour winner Hunter Mahan and Lovelady tied for the lead. Competition remained tight as the leaders dealt with a course left mushy by steady showers. Merritt passed the downtime by watching the final round of the British Open and used the rest to play his way into the final major of the season. Merritt had an opening round of 62 to tie the course record. He tried to maintain consistency in a tournament he believed would require at least 20 under to win. In his last round, he had a lone bogey on the par-3 fifth hole and birdies on the first, sixth and eighth, highlighted by an eagle that took him to 21 under and a brief lead. Merritts 128-yard second shot from the fairway landed several inches beyond the pin before spinning back into the cup. Hit a nice little 9-iron in from about 128 into a cool little north wind with some mist and just happened to find the bottom of the hole,Ž he said. Then came birdies at Nos. 14 and 15, and Merritt just missed another on No. 18 when his putt went about an inch left of the cup. Lovelady, his playing partner, just missed a potential tying birdie on the hole as well. Lovelady had an eagle on the 14th hole, which kept him in the hunt before he settled for a career-best second on his 25th birthday. I played the best I could. I didnt give up,Ž Lovelady said. I just fell one shot short.Ž Page 6 SP www.yoursun.com Tuesday, July 24, 2018 / The SunAUTO RACING: NASCARAP PHOTOTroy Merritt holds up his trophy after winning the rain-delayed Barbasol Championship Monday at Keene Trace Golf Club in Nicholasville, Ky. GOLF: Barbasol ChampionshipMerritt wins rain-delayed Barbasol, gains spot in PGA AP PHOTOKyle Busch (18) overtakes Aric Almirola (10) on a pit stop during a NASCAR Cup Series race Sunday at New Hampshire Motor Speedway in Loudon, N.H. By DAN GELSTONAssociated PressLOUDON, N.H. „ Danica Patrick starred in Super Bowl commercials that turned her into a mainstream celebrity. Aric Almirola has earned ringing endorsements from his peers for his driving ability. Patrick often mixed in workouts and cooking with her race weekend obligations. Almirola plays Hungry Hungry HipposŽ with his kids. But the widest gap between the two is not in personality but in how they handled the No. 10 car at StewartHaas Racing. The 34-year-old Almirola has already achieved more in one season (one top five finish, nine top 10s) driving the car as the retired Patricks replacement than she did in five winless seasons (no top fives, seven top 10s) at SHR. And he is inching closer to victory lane. Almirola positioned himself late to win Sunday at New Hampshire Motor Speedway until he was derailed by a poor pit stop and then spun his tires on a restart that likely cost him his first Cup Series victory since July 2014. He also wasnt helped when SHR teammate Clint Bowyer stayed out with damage and hit the wall, bringing out the caution flag and wiping out Almirolas lead. Everybody keeps telling me, Youve got to lose some before you win some. So weve lost some,Ž Almirola said. Time to stop it. Time to go to victory lane. Were capable. We have a race team capable of doing it.Ž Almirola and primary sponsor Smithfield Foods made the jump to SHR after one victory and 200-plus starts at Richard Petty Motorsports. Team owner Tony Stewart had known Almirola for more than a decade and was ready to give him the chance to complete in elite equipment. I feel like its fair to say that Ive had not good enough equipment as an excuse,Ž Almirola said. Well, now I have this opportunity here (at SHR) and equipment is not an excuse. We have the best of everything. We have everything we need to go out and compete for wins. Its up to me and my team.Ž Almirola made an instant impact in his first start at the Daytona 500. He was running first with one lap left but was turned and sent spinning by winner Austin Dillon. Almirola faded to 11th and admitted to sleepless nights over how he should have stood tall at the Great American Race.Ž Almirolas lone Cup victory, at Daytona in July 2014, comes with the asterisk: It was shortened by rain. He also earned an Xfinity Series win for a race he didnt even finish when he was forced out the car in the middle of a race he was dominating. Denny Hamlin closed out the win and Almirola refused to accept the victory. Without rain or replacement, Almirola knows hes on the cusp of a complete game victory. Were going to win,Ž he said. Were running too good. Were too competitive not to win. Its just a matter of when. When are we going to win?Ž Almirola led 70 laps at Chicagoland and led 42 and finished third behind Kevin Harvick and Kyle Busch at New Hampshire. Going into this weekends race at Pocono, he is 11th in the points standings and seems a lock to make the playoffs with six races left before the 16-driver field is set. With each run up front, the decision to join Harvick, Bowyer and Kurt Busch at SHR has proved every week to be the best one of his career. It makes me sleep better at night,Ž he said. I think had my career ended at the end of last year and I never got another opportunity, for the rest of my life I woul d go to sleep at night and wonder how good I was as a race car driver.Ž The good times are rolling at SHR: Kurt Busch won the pole and finished eighth; and Harvick and Almirola placed in the top three. Its great to have that 10 car being a valuable tool to the other three cars at Stew art-Haas,Ž Harvick said.Almirola proving an able replacement for Danica Patrick By WAYNE PARRYAssociated PressATLANTIC CITY, N.J. „ The Meadowlands Racetrack in New Jersey took in nearly $3.5 million in sports bets during its first nine days of accepting such bets. And most of that came from two weekends that sandwiched a dead period for major professional sports caused by baseballs All-Star break, when there was little to bet on, with basketball and soccer World Cup over, and football and hockey months away from beginning their seasons. Meadowlands operator Jeff Gural told The Associated Press it accepted just under $3.5 million worth of sports bets since it began taking them on July 14. We did OK,Ž Gural said Monday. Our goal the first weekend was to exceed $1million which we did. The next four days were quiet with nothing to bet on due to the All-Star break.Ž This past Saturday, with baseball having resumed, the track took in over $650,000, and additional bets on baseball and other sports came in on Sunday. Gural said he is pleased with the tracks initial performance despite the fact that we are not at full strength and only have 10 live tellers windows open.Ž The FanDuel Sportsbook at the Meadowlands will be expanded. It is located in East Rutherford, in the same sports complex six miles from New York City where the NFLs New York Giants and Jets play. So far, two tracks, the Meadowlands and Monmouth Park, and two Atlantic City casinos, the Borgata and Ocean Resort, offer sports betting in New Jersey. But many others have applied for permission to begin offering sports betting, in person and online, before the start of the NFL season in September. Monmouth and the casinos reaped $16.4 million in the first two weeks of June. New Jersey won a U.S. Supreme Court case on May 14 clearing the way for all 50 states to offer legal sports betting should they so desire. It began offering sports betting on June 14. The latest statistics on how much the casinos and tracks took in from sports betting will be released by the state Division of Gaming Enforcement on Aug. 14.SPORTS BETTING: New JerseyMeadowlands initial sports bets total $3.5M Associated PressDALLAS „ Dirk Nowitzki is officially signed for a record 21st season with the Dallas Mavericks. The Mavericks announced Monday that they had re-signed the 13-time All-Star. That was their plan when they declined a team option on Nowitzkis contract at the start of free agency to create more room under the salary cap before signing DeAndre Jordan. Nowitzki, a former NBA MVP who turned 40 last month, is set to become the first player in NBA history to play 21 consecutive seasons for the same franchise. The 7-foot German is one of six players overall, and the only international player, with more than 30,000 career points. His $5 million contract is the same amount he would have been guaranteed for 2018-19 for the second season of a two-year deal signed last sum mer. NBA: MavericksNowitzki signed for record 21st season with MavsAssociated PressMIAMI „ Plans for a new Formula One race in Miami are on hold at least until 2020. The racing series had hoped to stage a Miami grand prix in 2019 but announced Monday that ne g otiations have taken too long to get it on next years racing calendar. While calling negotiations complicated,Ž F1 managing director for commercial operations Sean Bratches said the series is committed to keep trying to stage a Miami race in 2020. Formula Ones American ownership group, Liberty Media, wants to grow the series in the U.S. F1 has three races in North America in Austin, Texas, Montreal and Mexico City. The Miami race has been proposed as a street course, which led to concerns from some locals that it would disru p t neighborhoods. We have always said that we wouldnt compromise on delivering the best possible race,Ž Bratches said. If that meant waiting until 2020, then that was far more preferable than signing off on a suboptimal race track, just to do a deal.ŽAUTO RACING: Formula OneFormula One says no Miami race until at least 2020AP PHOTOLewis Hamilton crosses the finish line of the Grand Prix of German y

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 118 9.71 +7.9AAR AIR .30 .6 ...cc 49.05 34.25 140 46.49 +18.3ABB Ltd ABB .76e 3.4 ... 28.67 21.22 1712 22.33 -16.7ABM ABM .70 2.3 19 45.12 28.17 379 29.84 -20.9ADT Inc n ADT ... ... ... 9.60 6.93 1682 9.36 +19.7AES Corp AES .52 4.0 12 13.56 9.86 6031 13.07 +20.7AFLAC s AFL 1.04 2.4 14 46.19 38.31 2549 43.48 AG MtgeIT MITT 2.00f 10.4 7 19.95 16.31 74 19.31 +1.6AG Mtg pfA MITTpA 2.06 8.0 ... 25.92 24.88 0 25.89 +2.1AG Mtg pfB MITTpB 2.00 7.8 ... 25.73 24.50 2 25.62 +1.1AGCO AGCO .60 1.0 25 75.95 56.36 616 59.10 -17.3AH Belo AHC .32 7.0 ...dd 5.80 4.25 19 4.55 -5.2AK Steel AKS ... ... 23 6.88 4.00 13259 5.04 -11.0AMC Ent AMC .80 5.1 ...dd 21.20 10.80 2480 15.55 +3.0AMCON DIT .72 .8 20 100.95 80.95 1 86.00 -12.1AMN Hlth AMN ... ... 24 68.20 34.85 306 61.00 +23.9ARC Docu ARC ... ... 16 4.84 1.62 367 2.37 -7.1tASA Gold ASA .04e .4 ...q 12.99 9.90 49 9.87 -12.8tAT&T Inc T 2.00 6.5 12 39.80 31.04 37254 31.00 -20.3AT&T 66 n TBB ... ... ... 26.72 24.47 189 25.05 -4.0A10 Ntwks ATEN ... ... ...dd 8.25 5.63 228 7.20 -6.7AU Optron AUO .18e ... ... 4.76 3.31 482 4.11 +11.0AVX Cp AVX .46 2.6 ...dd 20.22 14.51 199 17.87 +3.3AXA EqH n EQH ... ... ... 22.25 19.90 1188 21.50 +.5AZZ Inc AZZ .68 1.2 24 56.05 39.50 168 54.80 +7.2Aarons AAN .12 .3 10 49.77 34.29 480 45.86 +15.1AbbottLab ABT 1.12 1.8 27 65.50 48.05 4779 63.20 +10.7AbbVie ABBV 3.84 4.3 16 125.86 69.38 6293 89.40 -7.6AberFitc ANF .80 3.1 18 29.20 9.03 1152 26.02 +49.3AbdAsPac FAX .42 9.7 ...q 5.29 4.30 619 4.34 -11.1AbdAustEq IAF .70e 11.5 ...q 6.77 5.85 37 6.10 -4.2AbdnChile CH .58e 8.3 ...q 9.64 6.76 116 7.01 -21.5AbdGlbInc FCO .84 10.5 ...q 9.48 7.81 33 8.03 -9.0AbdEMSmC 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 8.39 6 8.52 -5.5AbdnLatA LAQ 1.21e 1.8 ...q 30.00 24.00 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.23 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 28.10 32.13 -3.2AcadiaRlt AKR 1.08 4.0 23 30.63 21.34 476 26.84 -1.9Accenture ACN 2.66 1.6 27 168.95 127.26 1739 165.96 +8.4AccoBrds ACCO .24 1.7 24 14.63 10.35 543 13.85 +13.5AcmeU ACU .44 2.2 18 28.76 18.51 7 20.25 -13.5AcornInt rs ATV ... ... ... 38.86 9.33 9 24.20 +37.2ActiniumP ATNM ... ... ...dd 1.02 .33 1739 .78 +17.0Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 3 22.33 +4.4Actuant ATU .04 .1 ...cc 30.05 21.50 327 27.60 +9.1Acuity AYI .52 .4 15 208.83 109.98 306 130.27 -26.0Acushnet n GOLF ... ... ... 25.66 15.16 187 24.17 +14.7AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.30 118 15.95 +6.1AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 79 19.78 -.3AdmRsc AE .88 2.1 ...dd 50.59 32.80 7 41.55 -4.5Adecaogro AGRO ... ... ... 11.15 7.20 445 8.37 -19.1tAdient n ADNT 1.10 2.4 ... 86.42 46.24 965 46.18 -41.3sAdtalemGl ATGE .36 .7 21 53.40 30.15 333 53.55 +27.3sAdvAuto AAP .24 .2 26 143.70 78.81 686 144.66 +45.1AdvDisp n ADSW ... ... ... 25.80 21.50 355 24.13 +.8AdvDrainS WMS .32f 1.1 24 31.00 17.90 135 28.30 +18.7Advansx n ASIX ... ... ... 46.51 29.55 73 38.69 -8.0AdvOil&Gs AAV ... ... 6 7.28 2.70 193 3.15 -26.7AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 40 15.57 -2.0AdvCCvII AGC .56 9.9 ...q 6.49 5.40 98 5.63 -6.0AdvClEnh LCM .84 10.8 ...q 8.87 7.67 43 7.77 -6.8AdSDorWr AADR .32e .6 ...q 64.00 47.31 17 53.97 -8.3AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 78 22.00 +2.5AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 26.57 -14.3AdvSmCap SCAP ... ... ... 39.72 31.00 39.69 +13.4AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 1 49.30 -.1AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.26 AdvNtMS MINC 1.34e 2.8 ...q 48.91 47.01 49 47.92 -.9AdvSStarG VEGA ... ... ...q 31.97 28.75 5 31.74 +3.0Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 10 68.91 -3.6AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.53 -1.3AdMadIntl FWDI .37e 1.2 ...q 33.10 28.22 3 30.50 -1.8AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.73 +2.3AdvActBear HDGE ... ... ...q 8.91 7.43 66 7.64 -2.6Aecom ACM ... ... 11 39.90 30.15 579 32.60 -12.2AegeanMP ANW .08 5.1 4 5.35 .60 459 1.57 -63.5Aegon AEG .25e 4.0 ... 7.48 5.40 1760 6.20 -1.6Aegon cap AEH 1.59 6.1 ... 26.52 25.40 26 26.06 +.9Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 17 26.16 +.8Aegon t AEB .77 3.1 ... 25.35 23.55 17 24.85 +2.7Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 47.70 715 55.50 +5.5Aerocntry ACY ... ... 3 17.34 10.10 3 16.40 +7.6AerohiveN HIVE ... ... ...dd 6.50 3.02 248 4.00 -31.4AerojetR AJRD ... ... ...dd 36.25 22.97 730 29.66 -4.9Aetna AET 2.00 1.1 18 194.40 149.69 2445 188.33 +4.4AffilMgrs AMG 1.20 .8 12 216.99 145.00 437 150.11 -26.9Agilent A .60 .9 75 75.00 58.22 1414 63.72 -4.9Agnico g AEM .44 ... 42 51.86 37.35 1438 44.30 -4.1AgreeRlt ADC 2.16f 4.1 24 54.70 43.74 128 53.03 +3.1Air Inds AIRI .60 39.0 ... 1.95 1.15 73 1.54 -8.9AirLease AL .40 .9 5 50.70 38.46 377 42.70 -11.2AirProd APD 4.40 2.9 23 175.17 141.88 1166 153.87 -6.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 9 25.30 18.97 191 20.19 -13.7AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 7 25.74 -3.2AlamoGp ALG .44 .5 24 120.58 86.41 37 90.46 -19.9AlamosGld AGI .02 .4 ... 8.58 4.83 1513 5.32 -18.3AlaskaAir ALK 1.28f 2.1 8 88.74 57.53 1926 61.54 -16.3AlbnyIn AIN .68 1.1 54 68.85 49.20 94 63.65 +3.6Albemarle ALB 1.34f 1.5 20 144.99 86.75 2490 90.92 -28.9Alcoa Cp AA ... ... 21 62.35 35.54 7708 41.33 -23.3AlexB Inc ALEX .28 1.2 33 30.35 20.83 324 24.14 -13.0Alexanders ALX 18.00 4.7 ... 436.80 332.98 4 382.60 -3.3AlexREE ARE 3.72f 3.0 31 134.37 114.00 561 123.55 -5.4AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 35.24 -4.7AlexcoR g AXU ... ... ... 1.85 1.10 244 1.25 -21.4AlgonPw n AQN .51f ... ... 11.34 9.45 78 9.79 -12.3Alibaba BABA ... ... 56 211.70 147.50 10967 187.04 +8.5Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.32 33 1.42 -61.3AllegCp Y ... ... ...cc 639.42 521.07 29 612.74 +2.8AllegTch ATI ... ... ...dd 30.25 16.82 1820 26.80 +11.0Allegion ALLE .84 1.1 ... 89.81 73.85 483 78.71 -1.1Allergan AGN 2.88 1.7 11 256.80 142.81 1498 172.23 +5.3Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 91 77.20 +3.8AlliCAMun AKP .70 5.3 ...q 14.02 12.49 36 13.24 -2.6AlliData ADS 2.28 1.0 14 278.33 192.02 426 233.37 -7.9AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 27 12.69 -5.3AlliOne rs AOI ... ... ...dd 30.70 9.85 141 14.90 +12.5AlliBGlbHi AWF .84 7.3 ...q 13.12 11.46 289 11.58 -9.2AlliNYMun AYN .67 4.7 ...q 14.29 sAlliBern AB 2.57e 8.5 14 30.10 22.55 684 30.25 +20.8AlliantEg s LNT 1.34 3.2 21 45.52 36.84 907 42.18 -1.0AlliGlCvInc NCV .78 11.0 ...q 7.28 6.41 143 7.07 +.6AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 103 6.06 -2.4AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 129 12.84 -1.6AlliGlEqCv NIE 1.52 6.5 ...q 23.38 19.03 72 23.25 +10.0Allz24Tgt n CBH ... ... ... 10.05 8.75 60 9.26 +1.8AllnzgDI&Cv ACV 2.00 8.4 ...q 24.13 20.03 28 23.95 +9.7AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 15 25.65 +.7AllisonTrn ALSN .60 1.4 15 45.69 32.93 967 41.77 -3.0Allstate ALL 1.84 2.0 14 105.36 85.59 1560 93.19 -11.0Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 14 25.32 -1.1Allstate 53 ALLpB 1.28 4.9 ... 28.00 25.10 15 26.18 -.2Allstat pfC ALLpC 1.69 6.6 ... 26.99 25.39 40 25.60 -1.6 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 2 25.85 -2.0Allstat pfE ALLpE 1.66 6.4 ... 27.35 25.70 23 25.82 -1.6Allstat pfF ALLpF 1.56 5.9 ... 27.81 25.02 5 26.48 -.5AllyFincl ALLY .60f 2.1 12 31.29 21.48 1945 27.96 -4.1AlmadM n AAU ... ... ... 1.32 .67 163 .69 -32.6AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 25.01 7 31.70 +3.2AlpValuIntl IVAL 1.35e 4.4 ... 35.03 30.29 3 30.91 -6.5AlpMoIntQ IMOM ... ... ...q 33.00 26.74 0 29.09 -4.2AlpMoUSQ QMOM ... ... ... 33.24 24.94 1 32.27 +12.8AlpArcVl n VMOT ... ... ... 31.39 25.52 16 29.20 +.7AlphaPro APT ... ... 18 4.25 3.15 3 3.50 -12.5AlpGDDiv AGD .78 7.5 ...q 11.55 9.85 10.40 -3.7AlpGPPrp AWP .60 9.6 ...q 6.98 5.75 6.28 -6.8AlpTotDiv AOD .69 7.8 ...q 10.03 8.39 8.85 -6.5AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 0 43.56 -3.0AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.89 1 70.78 +1.8AlpDisrTc n DTEC ... ... ... 29.82 24.40 12 28.80 +14.2AlpBzSoMed BUZ ... ... ... 38.12 28.31 4 37.07 +15.7sAlpsRivFlex RFFC ... ... ... 35.39 30.68 6 35.37 +1.8Alps RivDiv RFDA ... ... ... 33.92 28.25 4 33.01 +4.2AlpRvrCare RFCI ... ... ... 26.24 23.73 9 23.86 -3.4AlpRivUncn RFUN ... ... ... 26.57 24.98 1 25.10 -3.6AlpSprtJG SGDJ ... ... ...q 38.94 27.95 36 28.42 -15.4AlpMedBrk SBIO ... ... ...q 39.50 27.19 338 39.02 +19.0AlpSprotG SGDM .12e .6 ...q 22.94 18.32 19 18.58 -10.3AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 1 37.30 +2.9AlpEDvDg EDOG .73e 3.3 ...q 27.38 20.95 4 21.97 -13.6AlpAlerEn ENFR 1.35e 6.0 ...q 24.50 19.24 3 22.46 -2.7AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.64 17 27.29 -4.7AlpBarr400 BFOR .25e .6 ...q 44.67 36.66 11 44.47 +7.0AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.28 14 24.41 -2.9AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 69 44.82 -2.1AlpAlerMLP AMLP 1.35e 12.8 ...q 12.07 9.01 12835 10.55 -2.2sAlteryx n AYX ... ... ... 44.00 18.64 853 43.92 +73.8Altice n ATUS ... ... ...dd 31.32 14.60 2658 16.99 -10.9AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 64.15 -21.4AltisResid RESI .60 5.9 ...dd 13.20 9.87 10.22 -13.8Altria MO 2.80f 4.9 18 74.38 53.91 4616 57.59 -19.4AlumChina ACH ... ... ... 23.54 9.80 53 10.42 -41.9ATrFn pfA AFSIpA 1.69 8.9 ... 25.28 13.96 7 19.04 -7.6AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 4 19.91 -8.9AmTrF pfC AFSIpC 1.91 9.1 ... 25.57 14.91 17 21.01 -6.6AmTrF pf F AFSIpF ... ... ... 24.19 13.93 8 19.92 -3.0AmTrF pfE AFSIpE ... ... ... 25.94 14.80 11 23.29 +1.6AmTrFn 7.5 AFST ... ... ... 27.79 23.30 6 25.02 -3.4AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 2 24.52 -1.9AmTrF pfD AFSIpD 1.88 8.7 ... 25.46 14.42 12 21.61 -2.6AmberRd AMBR ... ... ...dd 10.29 6.14 56 8.83 +20.3Ambev ABEV .05e 1.0 8 7.43 4.58 22887 4.90 -24.1AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 21 64.89 51.89 747 60.93 +3.3Ameresco AMRC ... ... 21 13.95 6.10 41 12.75 +48.3AMovilL AMX .17e 1.0 24 19.91 14.85 2593 16.79 -2.1AmMovl A AMOV ... ... ... 19.87 14.77 15 16.60 -2.4AmAssets AAT 1.08f 2.9 23 41.69 30.62 141 37.52 -1.9AmAxle AXL ... ... 4 20.27 13.38 992 15.89 -6.7AmCampus ACC 1.84f 4.4 41 49.17 34.52 637 41.77 +1.8AEagleOut AEO .55f 2.2 19 25.77 10.23 3907 24.83 +32.1AEP AEP 2.48 3.6 18 78.07 62.71 2754 69.44 -5.6AEqInvLf AEL .24f .7 21 37.16 25.43 311 35.46 +15.4AmExp AXP 1.40 1.4 15 103.24 83.33 2617 101.22 +1.9AFnclGrp AFG 1.40 1.3 19 121.69 95.19 221 111.00 +2.3AFnclGp 54 AFGE 1.56 6.0 ... 27.21 25.20 2 25.92 -1.1AFnclGp 55 AFGH 1.50 5.8 ... 28.18 25.00 4 25.80 -1.6AHm4Rent AMH .20 .9 ... 23.23 18.39 1314 22.55 +3.3AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.73 24.61 5 26.18 -4.4AHm4R pfE AMHpE 1.59 6.1 ... 27.53 24.53 3 26.02 -2.9AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 43 24.35 -3.3AHm4R pfF AMHpF ... ... ... 26.27 22.43 77 24.95 -2.4AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 4532 53.40 -10.4AmLorain ALN ... ... ...dd .44 .14 82 .20 +10.8AMidstrm AMID 1.65 14.5 ...dd 15.25 9.42 346 11.35 -15.0AmrRlty ARL ... ... ...dd 21.57 8.00 3 17.99 +40.0AmRenAs n ARA ... ... ... 24.07 9.91 89 16.10 -7.5AmShrd AMS ... ... 14 4.10 2.25 15 2.95 +13.6AmStsWtr AWR 1.02 1.7 33 60.95 46.87 141 60.02 +3.6AmTower AMT 3.08f 2.2 41 155.28 130.37 1457 140.84 -1.3ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 38 24.00 17.50 66 20.75 +5.6AmWtrWks AWK 1.82f 2.1 38 92.37 76.04 489 87.28 -4.6AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 8.7 35 48.37 39.41 187 43.63 -5.6Ameriprise AMP 3.60f 2.5 12 183.90 129.87 1017 143.02 -15.6AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 671 84.75 -7.7Ametek AME .36 .5 30 79.32 60.95 781 72.71 +.3AmiraNatF ANFI ... ... ... 6.97 1.62 192 2.00 -52.0Ampco AP ... ... ...dd 18.60 8.49 19 9.80 -21.0Amphenol APH .92f 1.0 35 93.62 74.03 1069 88.00 +.2AmpioPhm AMPE ... ... ... 4.95 .38 3513 3.00 -26.3AmpSrLn n YESR ... ... ... 28.57 23.85 24.10 -1.2AmpDivOpt DIVO ... ... ... 30.56 26.15 0 29.14 +.5AmplOil n AMLX ... ... ... 14.41 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 79 1.08 +6.9Amrep AXR ... ... 10 7.71 6.44 2 7.40 +5.4Anadarko APC 1.00 1.4 83 76.70 39.96 2556 71.06 +32.5Anadrk 18 AEUA 3.75 11.4 ... 40.92 28.60 32.89 -5.1Andeavor ANDV 2.36 1.7 40 151.89 89.58 727 137.92 +20.6AndeavLog ANDX 4.42f 10.4 21 55.21 40.66 495 42.59 -7.8Anf DvAlt n DALT ... ... ... 10.90 9.62 12 10.34 +1.8AnglogldA AU ... ... ... 12.00 7.81 3626 7.97 -21.8ABInBev BUD 3.19e 3.0 26 126.50 91.70 1429 104.89 -6.0Anixter AXE ... ... 16 88.85 56.25 346 72.50 -4.6Annaly NLY 1.20 11.5 12 12.58 9.95 5481 10.45 -12.1Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 17 25.55 +.2Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 29 25.46 +.4Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 70 24.40 -1.5Annaly pfF NLYpF ... ... ... 26.59 24.54 83 25.58 -.9Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 360 19.22 -2.5AnteroMid AM 1.56f 4.9 25 35.10 24.20 342 32.07 +10.4AnteroRes AR 1.00 4.8 44 22.69 16.31 2023 21.04 +10.7Anthem ANTM 3.00 1.2 16 267.95 179.40 1012 248.83 +10.6Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.0 10 6.21 4.55 220 4.98 -8.5Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 2 26.74 +1.1Anwrth pfB ANHpB 1.56 5.9 ... 30.60 24.60 26.54 -3.3Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 1 25.15 Aon plc AON 1.60f 1.1 29 152.78 130.87 797 147.19 +9.8Apache APA 1.00 2.3 28 51.21 33.60 1857 44.35 +5.0AptInv AIV 1.52 3.7 24 46.72 37.97 410 41.60 -4.8AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 26.03 -5.0ApolloCRE ARI 1.84 9.8 11 19.06 17.56 527 18.84 +2.1ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 7 25.56 -1.0ApolloGM APO 1.95e 5.5 12 37.35 27.33 396 35.72 +6.7ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 21 25.44 -3.2ApolG pfB APOpB 1.59 6.4 ... 25.20 24.25 54 24.90 +.3ApolloI 43 AIY 1.72 6.8 ... 26.86 24.99 8 25.14 -3.6ApollSrFlt AFT 1.08a 6.7 ...q 18.69 16.00 45 16.10 -.7ApolloTact AIF 1.20a 7.8 ...q 16.52 15.32 32 15.44 -2.0AppHReit n APLE 1.20 6.6 29 20.19 16.72 774 18.22 -6.6ApldIndlT AIT 1.20 1.6 20 76.55 54.00 87 74.95 +10.1Aptargrp ATR 1.28 1.3 28 96.83 79.97 196 95.14 +10.3Aptiv APTV .22 .2 18 103.23 72.83 805 92.73 +9.3AquaAm WTR .88f 2.4 27 39.55 32.37 399 36.50 -7.0Aquantia n AQ ... ... ... 18.49 9.60 182 13.56 +19.7Acquavnt n WAAS ... ... ... 17.70 10.87 39 16.06 +3.5Aramark ARMK .42 1.1 20 46.09 36.29 1344 39.51 -7.6ArborRT ABR 1.00f 8.9 9 11.72 7.88 1364 11.27 +30.4Arbor prA ABRpA 2.06 8.0 ... 26.23 24.81 2 25.82 +1.9ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 1 25.50 -.2ArborR pfC ABRpC 2.13 8.0 ... 26.68 25.51 26.50 +1.2ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 2935 29.68 -8.1ArchCoal ARCH 1.60 2.0 8 102.61 68.95 300 80.19 -13.9ArchDan ADM 1.34 2.8 19 48.26 38.59 2037 47.23 +17.8Archrock AROC .48 3.8 34 13.35 8.25 384 12.70 +21.0 Arconic ARNC .24 1.3 ...dd 31.17 16.47 2214 18.99 -30.3Arconic pf ARNCp 3.75 4.2 ... 92.00 84.56 0 88.25 +2.8Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 33 10.80 6.75 711 7.00 -32.4ArcusBio n RCUS ... ... ... 19.67 10.83 40 11.55 -32.8Ardaugh n ARD .56 3.4 ... 23.72 15.98 29 16.56 -21.5ArdmoreSh ASC ... ... ...dd 9.05 6.40 276 7.05 -11.9AresCmcl ACRE 1.12f 8.0 12 14.25 11.96 138 13.95 +8.1AresDyCr ARDC 1.40 8.8 ...q 16.73 15.48 47 15.93 -3.0AresMgmt ARES 1.18e 5.5 14 25.95 17.40 383 21.50 +7.5AresMg pfA ARESpA 1.75 6.5 ... 27.35 25.31 11 26.89 +1.5Argan AGX 1.00 2.6 8 69.95 34.90 168 38.25 -15.0ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 9 25.33 +.2ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 42 61.00 +13.8AristaNetw ANET ... ... 54 311.67 141.78 574 268.39 +13.9ArkInnova ARKK ... ... ...q 48.57 29.28 211 47.11 +27.0ArkIndInno ARKQ ... ... ...q 37.14 28.35 121 35.69 +8.3ArkGenom ARKG ... ... ...q 31.89 21.72 82 30.96 +26.4ArkWebX.O ARKW .94p .6 ...q 59.29 36.53 176 58.59 +27.2Ark 3dPr n PRNT ... ... ... 27.21 22.65 8 25.30 +3.8Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 21.05 +3.4ArlingAst AI 2.20 21.9 5 13.78 9.88 797 10.06 -14.6ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 2 24.10 -1.4ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 5 24.08 -.7ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 2 24.59 -1.4ArmadaHof AHH .80 5.3 20 16.00 12.73 201 15.06 -3.0ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 5 25.48 +.1ArmrR pfB ARRpB 1.97 7.9 ... 25.29 24.09 10 24.94 -.3ArmourR rs ARR 2.72 11.9 5 27.55 21.40 290 22.93 -10.8ArmsFloor AFI ... ... 65 17.91 12.03 40 13.72 -18.9ArmstrWld AWI ... ... 16 70.95 43.77 322 66.80 +10.3ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 3 17.60 -2.2ArrowEl ARW ... ... 11 87.26 72.31 286 76.19 -5.2ArwQVMEq QVM ... ... ...q 30.15 25.03 28.62 +3.2ArtisanPtr APAM 2.40a 7.5 22 41.45 29.00 261 32.15 -18.6AskanoG g AKG ... ... ... 1.52 .43 346 1.06 +50.1AsburyA ABG ... ... 10 76.50 49.10 154 69.35 +8.4AshfordHT AHT .48 5.8 ...dd 8.66 5.42 191 8.26 +22.7Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 7 25.90 +2.9AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 3 24.21 -4.7AshfrH pfG AHTpG 1.84 7.6 ... 25.44 22.23 17 24.15 -3.9AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 5 24.35 -4.2AshfrdH pfI AHTpI 1.88 7.7 ... 25.16 22.62 15 24.42 -2.7Ashford AINC ... ... 19 109.82 47.03 11 73.99 -20.4sAshland ASH 1.00f 1.2 46 81.63 59.80 933 82.45 +15.8AsiaPc APB .61e 2.2 ...q 15.71 13.00 3 13.35 -7.4AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 7 5.01 +2.7AspenIns AHL .96 2.4 ...dd 52.40 34.80 644 40.80 +.5Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 6 25.86 -5.2AspIns pfD AHLpD 1.41 5.6 ... 26.60 23.71 11 24.99 -3.1AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 26.03 -4.2AsscBc pf D ASBpD ... ... ... 26.65 24.08 6 25.01 -3.7AsscdBanc ASB .60 2.1 18 29.03 20.95 1826 28.35 +11.6AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.20 32 38.60 +13.2Assurant AIZ 2.24 2.1 42 109.01 84.34 918 107.45 +6.6AssuredG AGO .64 1.7 7 45.73 32.97 569 36.88 +8.9AsdGMu01 AGOpB 1.72 6.7 ... 26.40 25.36 3 25.80 -.8AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 4 25.41 -2.8AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 10 24.90 -.6AsteriasBio AST ... ... ...dd 3.75 1.20 91 1.75 -22.2AstraZen s AZN 1.37e 3.7 9 37.37 28.43 1740 37.16 +7.1AtHomGr n HOME ... ... 51 40.97 20.07 346 37.61 +23.8tAtento SA ATTO .34p ... 11 12.90 5.95 36 5.90 -41.9Athene n ATH ... ... ... 55.22 43.09 767 44.66 -13.6AtkoreInt n ATRK ... ... ... 24.48 15.05 677 23.00 +7.2AtlPwr g AT .12 ... ...dd 2.60 1.80 333 2.15 -8.5ATMOS ATO 1.94f 2.1 17 93.56 76.46 138 90.82 +5.7AurynRs n AUG ... ... ... 3.00 1.00 58 1.06 -35.4AutoNatn AN ... ... 12 62.02 38.59 615 48.89 -4.8Autohome ATHM ... ... 17 119.50 46.38 776 101.26 +56.6Autoliv ALV 2.32 2.2 17 115.42 75.32 342 104.55 +14.2AutoZone AZO ... ... 15 797.89 497.29 219 714.78 +.5Auxilio n AUXO ... ... 32 5.00 3.12 3.47 Avalara n AVLR ... ... ... 59.40 40.63 140 42.26 -4.2AvalonHld AWX ... ... ...dd 3.64 1.83 22 2.20 +10.2AvalonBay AVB 5.88 3.5 23 193.41 152.65 340 170.35 -4.5Avangrid n AGR 1.76f 3.4 40 54.55 45.08 419 52.27 +3.3AvanosMd AVNS ... ... 28 66.22 39.40 57.50 +24.5AvayaHl n AVYA ... ... 18 23.76 19.08 659 20.97 +4.8AveICSFd ACP 1.44 10.8 ...q 14.93 13.31 13.36 -4.8AveryD AVY 2.26f 2.2 26 123.67 90.41 771 102.96 -10.4Avianca AVH .18e 2.7 ... 9.76 6.18 79 6.68 -16.8AvinoSG g ASM ... ... ... 1.89 1.08 81 1.19 -11.2Avista AVA 1.49f 3.0 28 52.91 47.50 318 50.35 -2.2Avon AVP ... ... 15 3.80 1.38 5617 1.46 -32.1Axalta AXTA ... ... ... 38.20 27.77 1702 30.01 -7.3AXIS Cap AXS 1.56 2.7 ...dd 65.89 47.43 358 57.99 +15.4AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 7 24.99 -1.0AxisCap pfE AXSpE ... ... ... 25.85 23.39 28 24.75 -1.7Azul n AZUL ... ... ... 35.05 15.53 783 19.47 -18.3AzurePwr n AZRE ... ... ... 18.10 12.53 41 14.33 +.9B -B&G Foods BGS 1.90f 6.2 9 39.75 22.00 703 30.75 -12.5B2gold g BTG ... ... 64 3.30 2.31 1525 2.54 -18.1BB&T Cp BBT 1.50a 3.0 15 56.31 43.03 4943 50.75 +2.1BB&T pfD BBTpD ... ... ... 26.35 24.87 5 25.98 +2.0BB&T pfE BBTpE 1.41 5.5 ... 26.20 24.49 43 25.67 +1.6BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 14 25.11 +.3BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 15 25.09 -.3BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 15 26.65 -1.3BBVABFrn BFR .25e 1.9 ... 27.45 11.41 195 13.40 -46.8BBX Cap n BBX .03 .3 11 10.17 5.87 309 8.94 +12.2BCE g BCE 3.02 ... ... 49.06 40.19 514 41.98 -12.6sBG Staffing BGSF 1.20f 4.9 29 24.07 14.26 51 24.61 +54.4BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 8 25.58 -1.2BHP BillLt BHP 1.66e 3.4 ... 52.17 38.51 2520 48.23 +4.9BHPBil plc BBL 1.66e 3.9 ... 47.92 33.58 944 42.61 +5.7BP MidPt n BPMP ... ... ... 23.00 16.83 195 21.75 +5.7BP PLC BP 2.38 5.4 24 47.83 33.90 4385 44.25 +5.3BP Pru BPT 3.60e 12.7 5 31.80 18.65 281 28.40 +41.3BRF SA BRFS ... ... ... 15.50 4.65 2422 6.26 -44.4BRT BRT .80f 6.1 11 14.20 7.55 132 13.19 +11.9BT Grp s BT .99e 6.8 ... 21.16 13.53 603 14.62 -19.8BWX Tech BWXT .64f 1.0 32 72.18 51.45 218 63.82 +5.5B&W Ent n BW ... ... ...dd 10.83 1.61 551 2.31 -59.3BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 59 18.67 -3.7sBadgerMtr s BMI .52 1.0 53 52.80 41.00 170 52.55 +9.9BakHuGE n BHGE .72f 2.2 ...cc 38.10 25.53 5227 32.50 +2.7BallCorp s BLL .40 1.1 19 43.24 34.71 1524 37.88 +.1Ballanty BTN ... ... ...dd 7.00 3.95 2 5.25 +12.9BanColum CIB 1.27e 2.7 ... 51.38 36.38 196 47.59 +20.0BancCalif BANC .52 2.7 15 23.40 17.10 463 19.40 -6.1BcCalif pfC BANCpC 2.00 7.7 ... 27.00 25.46 26.12 -.4BcCalif pfE BANCpE ... ... ... 28.59 24.70 4 26.35 -.3BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 6 26.23 -1.2BcBilVArg BBVA .27e 3.8 ... 9.54 6.65 2977 7.02 -17.4BcoBrades s BBDO .02r .3 ... 11.90 5.49 67 7.23 -14.2BcoBrad s BBD .06a .8 ... 11.98 6.53 12302 7.98 -14.4BcoLatin BLX 1.54 6.3 12 30.50 23.12 77 24.32 -9.6BcoMacro BMA ... ... 25 136.10 54.83 146 66.51 -42.6BcoSantSA SAN .21e 3.9 ... 7.57 5.25 8120 5.47 -16.4BcoSBrasil BSBR .29e 3.3 5 12.11 7.20 1086 8.76 -9.4BcSanChile BSAC .85e 2.7 ... 35.09 25.76 159 31.69 +1.3BcoChile BCH 2.12e 2.3 ... 106.50 79.60 4 91.06 -5.7BcpSouth BXS .56 1.6 ... 35.55 27.20 676 34.35 +9.2Bcp NJ BKJ .24b 1.4 28 17.95 14.43 3 17.75 +2.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 11 22.31 +2.5BkofAm BAC .48 1.6 16 33.05 22.75 73921 30.75 +4.2BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 55 25.50 -1.9BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 9 24.32 +4.0BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 35 25.48 -1.4BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 18 24.20 +1.6BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 13 1267.93 -3.9BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 45 26.15 -3.7BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 21 26.14 -3.3BkAm 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 73 26.00 -4.4BkAm pfC BACpC ... ... ... 27.83 25.41 34 26.09 -4.9BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 23 23.93 +1.8BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 8 22.47 +4.0BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 8 22.17 +2.4Bk of But n NTB 1.28 2.6 ... 49.36 31.36 151 48.44 +33.5BkHawaii BOH 2.40 2.8 19 89.09 74.72 462 84.66 -1.2BkMont g BMO 3.84e ... ... 84.71 71.37 215 79.12 -1.1BkNYMel BK 1.12f 2.1 13 58.99 49.39 8352 53.25 -1.1How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1192 Declined 1607 New Highs 76 New Lows 30 Vol. (in mil.) 2,871 Pvs. Volume 3,169 1,606 1,728 1387 1440 114 54 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 JJ FMAMJ 24,640 24,940 25,240 Dow Jones industrialsClose: 25,044.29 Change: -13.83 (-0.1%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 JJ FMAMJ 7,680 7,780 7,880 Nasdaq compositeClose: 7,841.87 Change: 21.68 (0.3%) 10 DAYSDOW 25081.45 24983.33 25044.29 -13.83 -0.06% t s s +1.32% DOW Trans. 10828.86 10730.06 10813.55 +72.05 +0.67% s s s +1.90% DOW Util. 720.00 711.20 713.80 -4.40 -0.61% t s s -1.32% NYSE Comp. 12803.17 12765.58 12794.05 +4.14 +0.03% s s s -0.12% NASDAQ 7846.76 7776.55 7841.87 +21.67 +0.28% s s s +13.59% S&P 500 2808.61 2795.14 2806.98 +5.15 +0.18% s s s +4.99% S&P 400 2001.61 1990.49 1998.01 -0.35 -0.02% s s s +5.13% Wilshire 5000 29381.17 29244.62 29363.21 +76.10 +0.26% s s s +5.65% Russell 2000 1701.97 1690.53 1698.41 +1.60 +0.09% s s s +10.61% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, July 24, 2018

PAGE 32

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 22 25.41 +1.1BkNova g BNS 3.28f ... 9 66.78 55.85 416 57.81 -10.4BankUtd BKU .84 2.1 15 44.97 30.37 1330 39.98 -1.8BarHarbr s BHB .80f 2.7 20 32.48 25.09 12 29.75 +10.1Br iPthCrd OILB ... ... ... 74.18 46.29 3 69.19 +17.0BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.07 0 167.28 +5.7BarSelMLP ATMP 1.17e 5.6 ...q 22.97 17.78 38 20.75 BiP Cmdty DJP ... ... ...q 25.80 22.57 313 23.18 -5.0BarcGsci36 GSP ... ... ...q 17.81 12.80 27 16.33 +5.1BrcEnEu n FLEU ... ... ... 180.26 137.43 1 147.64 -7.2BiPNickel JJN ... ... ...q 17.50 11.40 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.65 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 34.11 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 33.50 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 55.14 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 43.00 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.73 22 27.08 +18.6BiP Alum JJU ... ... ...q 20.10 16.43 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 52 26.54 -.5BiPIndMet JJM ... ... ...q 30.93 24.93 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 4.97 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 126.10 106.71 0 124.75 +7.1BiPSPMLP IMLP 1.22e 6.8 ...q 19.89 15.44 16 18.07 +.5Barclay BCS .15e 1.5 ... 12.55 9.29 1852 10.00 -8.3iPthNtGs n GAZB ... ... ... 47.09 36.56 40.36 -1.2BiP SPVix XVZ ... ... ...q 24.09 17.32 18.57 -19.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 42 17.97 +2.7B iPVxST rs VXX ... ... ...q 56.50 25.59 20584 31.18 +11.7BarcWomLd WIL ... ... ...q 70.29 61.43 66.97 -.2BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 34 15.31 +.3BaringsPt MPV 1.08 7.3 ...q 15.65 13.94 13 14.70 +4.3BarcDisab RODI ... ... ...q 70.27 65.41 70.00 B&N Ed n BNED .60 11.4 16 9.10 4.99 393 5.28 -35.9BarnesNob BKS .60 10.6 ...dd 8.41 4.10 2022 5.65 -15.7Barnes B .64 1.0 57 72.87 52.42 101 61.25 -3.2Barnwell BRN ... ... ...dd 2.95 1.62 2415 1.87 -10.1BarrickG ABX .12 1.0 25 18.35 11.07 19088 11.81 -18.4BasicEn n BAS ... ... ... 29.47 10.29 456 10.48 -55.3BauschHl BHC ... ... 6 27.79 10.94 2464 22.67 +9.1Baxter s BAX .76 1.0 35 75.62 58.81 2405 74.94 +15.9BaytexE g BTE ... ... 5 4.85 2.30 1806 3.23 +7.7BeazerHm BZH ... ... 17 23.24 13.09 320 14.86 -22.6sBectDck BDX 3.00f 1.2 ...cc 248.57 191.53 465 248.21 +16.0BectDk pfA BDXA ... ... ... 63.84 54.18 92 62.73 +8.3Belden BDC .20 .3 12 87.15 53.65 260 62.62 -18.9Belden pfB BDCpB ... ... ... 114.45 74.97 25 85.94 -16.6Belltrx g rs BXE ... ... 1 3.10 .94 57 .97 -43.9Belmond BEL ... ... ...cc 14.20 10.30 239 11.30 -7.8Bemis BMS 1.24 2.9 17 49.84 40.60 542 42.63 -10.8BenchElec BHE .60 2.0 20 35.80 25.75 175 29.60 +1.7Berkley WRB 1.52e 2.0 16 79.74 62.00 247 74.68 +4.2Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 13 24.73 -2.0Berkly pfC WRBpC ... ... ... 27.20 24.45 4 25.39 -3.0Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 13 24.98 -3.7BerkHa A BRK/A ... ... 24 326350.03 257020.00 0 300230.03 +.9BerkH B BRK/B ... ... 27 217.62 171.07 3582 197.85 -.2BerkHBcp BHLB .88 2.1 19 44.25 32.85 341 41.90 +14.5BerryPlas BERY ... ... 18 61.71 45.60 1463 48.33 -17.6BestBuy BBY 1.80f 2.4 27 79.90 51.61 1532 76.40 +11.6Best Inc n BSTI ... ... ... 13.54 8.08 494 10.10 +12.5BigLots BIG 1.20 2.8 13 64.42 36.20 929 43.59 -22.4Biglari B BH ... ... 5 269.58 176.19 4 188.15 -25.3Biglari A BH/A ... ... ... 1036.79 938.30 0 980.00 BioAmber BIOA ... ... ...dd 2.28 .16 .16 -60.0sBioRadA BIO ... ... 81 307.63 208.95 104 308.12 +29.1BioRadB BIO/B ... ... 74 296.20 210.71 285.75 +19.9BiohvnPh n BHVN ... ... ... 44.28 16.50 243 36.27 +34.4BioPhrmX BPMX ... ... ...dd .42 .10 2750 .24 +113.6BioTime BTX ... ... 3 3.16 1.98 3205 2.64 +22.8BioTime wt BTX/WS ... ... ... .31 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 17 1.50 +15.4BitautoH BITA ... ... 12 54.42 18.47 349 23.88 -24.9BlkHillsCp BKH 1.90f 3.1 18 71.01 50.49 337 60.39 +.5BlkHCp un BKHU ... ... ... 77.25 56.40 0 64.44 -2.5BlKnight n BKI ... ... 52 56.45 42.70 357 55.75 +26.3BlkStMin n BSM 1.25 7.3 20 19.03 16.03 95 17.22 -4.0BlackBerry BB ... ... ...dd 14.55 8.47 5459 10.39 -7.0BlackRock BLK 12.52f 2.5 20 594.52 408.62 646 508.51 -1.0Blrk22Gl n BGIO ... ... ... 10.20 8.88 64 8.93 -8.9BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 174 21.90 -5.6BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 5 14.84 +1.9BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 48 12.94 -6.1BlkCorBd BHK .78 6.1 ...q 14.26 12.63 110 12.77 -9.0BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 236 10.50 -4.0BlkCrdAllo BTZ .97 8.0 ...q 13.66 12.03 441 12.11 -9.1BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 148 11.19 -4.4BlkEngyRs BGR 1.32 8.7 ...q 15.77 12.32 71 15.23 +7.4BlkEnhC&I CII 1.20 7.2 ...q 17.08 14.46 70 16.68 +1.8BlkEEqDv BDJ .56 6.0 ...q 9.65 8.03 317 9.26 +.3BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 4 12.87 -4.0BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 110 13.76 -.2BlkFloatR BGT .70 5.3 ...q 14.33 13.02 112 13.16 -5.5BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 71 14.31 -.7BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 198 11.16 -10.8BlkHlthSci BME 2.40 6.1 ...q 41.44 32.81 20 39.52 +8.3BlkIT BKT .37 6.5 ...q 6.40 5.70 97 5.72 -7.3BlkIntlG&I BGY .59 10.2 ...q 6.85 5.63 243 5.79 -11.2BlkIQM BKN .74a 5.3 ...q 15.75 13.49 25 14.07 -5.7BlkLtdD BLW .95 6.4 ...q 16.30 14.77 122 14.90 -6.2BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 58 11.24 -6.3BlkMDMB BZM .65 4.1 ...q 15.00 13.02 13.13 -3.6BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.87 -7.7BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 67 17.01 -6.3BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 95 13.12 -5.7BlkMuNYInt MNE .69 5.5 ...q 14.45 12.51 21 12.60 -7.4BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 64 13.20 -7.0BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 30 12.90 -11.8BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 68 12.56 -6.2BlMunhNJQ MUJ .71a 5.4 ...q 14.96 12.90 29 13.07 -9.7BlkMunihQ MUS .81 6.7 ...q 14.22 11.92 40 12.18 -9.0BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.03 32 12.38 -11.0BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 65 13.38 -8.7BlkMunyInv MYF .97 7.1 ...q 16.75 13.58 20 13.68 -7.9BlkMunyIQ MFT .85 6.6 ...q 15.32 12.74 11 12.89 -7.5BlkMYMIQ MIY .83 6.4 ...q 14.35 12.90 57 12.91 -7.8BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 54 11.98 -7.3BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 36 13.44 -6.3BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 55 13.91 -8.3BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.36 131 12.70 -8.0BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 108 13.26 -11.4Blk2018 BPK .06 .4 ...q 15.07 14.71 23 15.01 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 91 15.03 +.2BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 10 14.41 -4.9BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 15 13.50 -8.8BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 33 13.18 -6.0BlkMuIQT BYM .86 6.5 ...q 15.24 12.92 59 13.39 -5.7BlkMuIT BFK .78 6.0 ...q 14.72 12.64 65 13.08 -7.2BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.05 -2.6BlkMuTTT BTT .86a 4.0 ...q 23.28 20.98 121 21.38 -4.3BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 38 10.49 -10.0BlkMunihld MHD .89a 5.7 ...q 18.22 14.90 14 15.57 -5.8BlkMunihd2 MUH .81a 5.9 ...q 16.32 13.58 35 13.79 -6.7BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 16.13 13.84 68 14.08 -8.9BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.13 -6.4BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 26 13.35 -9.7BlkMuniyld MYD .80a 5.9 ...q 15.73 13.04 78 13.50 -7.0BlkMunyNJ MYJ .90 6.6 ...q 17.25 13.49 32 13.71 -13.2BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 48 12.06 -7.9BlkNJMB 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 1 14.81 +.7BlkNYMB BQH .74 5.7 ...q 15.65 12.96 13.05 -11.3BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 7 12.46 -5.3BlkNYIT BNY .83 6.6 ...q 15.50 12.41 13 12.62 -11.7BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.89 -12.9BlkRsCmdy BCX .79 8.8 ...q 10.50 8.17 320 8.96 -8.3BlkSciTch BST 1.20 3.4 ...q 35.75 22.34 62 35.06 +31.4BlkStMT BSD .78a 6.1 ...q 15.61 12.41 14 12.69 -7.2BlkU&Inf BUI 1.45 7.1 ...q 21.74 19.08 19 20.39 -5.7BlkVAMB BHV .83 5.3 ...q 19.75 15.53 15.82 -8.1BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 23 17.99 -.1BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 91 15.97 +1.7Blackstone BX 2.70e 7.5 13 37.52 29.58 2122 35.99 +12.4BlkstnMtg BXMT 2.48 7.6 14 33.08 29.51 890 32.64 +1.4BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.45 21 16.70 +4.9BlockHR HRB 1.00f 4.1 8 31.80 22.45 1879 24.59 -6.2BlonderT BDR ... ... ...dd 2.20 .38 111 1.25 +105.6BlueAprn n APRN ... ... ...dd 7.87 1.72 6281 3.18 -21.1BlueCapRe BCRH 1.20 10.8 ...dd 20.20 9.50 17 11.15 -7.5BluegVac n BXG .60 2.4 ... 25.91 13.00 25 24.94 +36.6BlueLinx rs BXC ... ... 11 46.42 7.57 299 36.10 +269.9BluerkRsd BRG 1.16 12.7 ...dd 13.65 7.02 104 9.16 -9.4BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 6 25.43 -3.6BluerkR pfD BRGpD 1.78 7.8 ... 26.25 20.84 1 22.83 -9.4BluerkR pfC BRGpC 1.91 7.8 ... 26.50 22.48 10 24.43 -4.0Boeing BA 6.84 1.9 37 374.48 211.40 1939 353.27 +19.8BoiseCasc BCC .28 .6 15 49.30 28.00 287 43.40 +8.8BonanzaCE BCEI ... ... ...dd 39.00 23.33 256 35.32 +28.0BootBarn BOOT ... ... 14 26.25 6.10 743 24.96 +50.3BoozAllnH BAH .76 1.6 22 46.81 31.56 549 46.31 +21.5BorgWarn BWA .68 1.5 13 58.22 42.06 3089 44.53 -12.8BostBeer SAM ... ... 40 329.60 128.75 107 327.15 +71.2BostProp BXP 3.20 2.6 30 131.84 111.57 364 124.22 -4.5BosProp pfB BXPpB 1.31 5.3 ... 26.89 22.69 6 24.80 -1.8BostonSci BSX ... ... 23 37.30 24.54 5740 33.71 +36.0BldrG&IFd BIF .11a 1.0 ...q 11.84 9.63 238 10.72 -3.3BovieMed BVX ... ... ...dd 5.49 2.17 177 5.33 +105.0BowlA BWL/A .68 4.5 42 16.64 13.43 1 14.96 -.2Box Inc n BOX ... ... ...dd 29.79 17.25 1904 26.65 +26.2BoydGm BYD .20 ... 25 40.44 24.53 1322 37.83 +7.9BradyCp BRC .83 2.2 24 40.90 31.70 136 37.15 -2.0BraemHot BHR .64 5.4 9 12.10 8.44 130 11.75 +20.8AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 19 18.69 15.21 2071 16.11 -11.4BrasilAgro LND ... ... ... 4.55 3.21 3 3.69 +5.3Braskem BAK .78e 2.9 ... 33.73 21.32 211 26.95 +2.6BridgptEd BPI ... ... 33 13.71 5.31 289 7.96 -4.1tBrigStrat BGG .56 3.4 10 27.34 16.57 257 16.33 -35.6BrightHrz BFAM ... ... 54 110.88 77.69 142 110.11 +17.1BrghtSch n BEDU ... ... ...dd 28.18 12.24 155 16.04 -14.1BrghtSph BSIG ... ... ... 16.31 13.46 502 14.00 -13.5Brinker EAT 1.52 3.0 16 54.14 29.50 716 50.63 +30.4Brinks BCO .60 .8 ...cc 88.10 67.58 406 79.20 +.6BrMySq BMY 1.60 2.9 55 70.05 49.96 7584 55.88 -8.8BristowGp BRS .28 1.9 ...dd 18.91 6.86 376 14.67 +8.9 BritATob s BTI 2.24e 4.4 ... 71.45 48.00 1152 51.40 -23.3BrixmorP BRX 1.10 6.3 14 20.59 13.74 2278 17.57 -5.8BroadrdgF BR 1.46 1.2 36 119.99 71.58 516 118.90 +31.3Brookdale BKD ... ... ...dd 14.80 6.28 2044 9.59 -1.1BrkfdAs g s BAM .60 1.4 15 44.33 37.22 545 42.05 -3.4BrookBus n BBU .25 .6 ... 41.42 27.01 1 39.35 +14.0BrkfDtla pf DTLAp 1.91 8.3 ... 31.31 22.08 15 23.00 -20.1BrkGblInf INF 1.40 11.3 ...q 13.87 11.02 12 12.36 -4.4BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 153 39.59 -11.6BrkRlAs n RA .20p ... ... 24.39 21.06 103 23.06 -1.3BrkfReEn BEP 1.96 6.4 ... 36.00 29.57 61 30.51 -12.6HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 29 29.78 21.58 1391 29.60 BrownFA s BF/A .79 1.5 31 57.70 36.32 23 53.08 +6.2BrownFB s BF/B ... ... 30 59.58 38.05 972 52.70 Brunswick BC .76 1.1 18 69.60 48.04 542 66.95 +21.2Buckeye BPL 5.05 15.3 10 64.72 32.03 1388 33.08 -33.2Buckle BKE 1.00e 4.1 13 28.80 13.50 315 24.35 +2.5Buenavent BVN ... ... ...dd 16.80 11.67 845 12.76 -9.4BldBear BBW ... ... 27 10.85 7.25 40 7.85 -14.7BungeLt BG 2.00f 3.0 30 83.20 63.87 1097 67.66 +.9sBurlStrs BURL ... ... 34 158.23 79.07 851 158.01 +28.4BylineBc n BY ... ... ... 24.80 19.02 74 23.03 +.3C -tC&J Eng n CJ ... ... ... 36.57 21.79 1294 21.37 -36.2CTrkMH23 MLPC .89e 6.0 ...q 16.87 12.85 2 14.77 -3.0CtrMillr n MLPE ... ... ... 25.56 19.84 21.68 -6.5CAE Inc g CAE .36 ... ... 21.70 15.66 96 20.62 +11.1CAI Intl CAI ... ... 6 40.11 19.35 121 22.25 -21.4CBIZ Inc CBZ ... ... 26 24.00 14.05 124 22.60 +46.3CBL Asc CBL .80 14.9 3 9.67 3.80 1147 5.36 -5.3CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 25 19.30 -11.7CBL pfE CBLpE 1.66 9.6 ... 25.08 15.06 18 17.34 -21.4CBRE GRE IGR .60 8.1 ...q 8.05 7.17 192 7.45 -5.9CBRE Grp CBRE .05p ... 19 50.11 34.38 1228 49.20 +13.6CBS A CBS/A .72f 1.3 17 68.86 47.98 1 57.41 -4.0CBS B CBS .72 1.3 13 68.75 47.54 1256 56.87 -3.6CCA Inds CAW ... ... 13 3.75 2.44 7 2.70 -14.3CF Inds s CF 1.20 2.8 ...dd 46.20 27.77 1705 43.27 +1.7CGG rs CGG ... ... 1 7.50 1.88 3 2.49 -44.4CGI g GIB ... ... ... 66.31 49.02 220 65.11 +19.8CIT Grp CIT .64 1.2 21 56.14 43.25 1202 52.73 +7.1CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.00 9.60 10.45 +2.7CMS Eng CMS 1.43 3.0 29 50.83 40.48 1959 47.09 -.4CNA Fn CNA 1.20a 2.5 13 55.62 45.10 95 47.80 -9.9CNH Indl CNHI .14e 1.4 ...cc 15.65 10.09 3534 10.11 -24.6CNO Fincl CNO .40f 2.0 13 26.47 18.65 638 19.91 -19.4CNOOC CEO 4.92e 3.1 ... 185.72 109.23 79 160.07 +11.5CNX Midst CNXM 1.30f 6.7 12 21.05 15.25 526 19.29 +15.0CNX Resc CNX .04 .2 ...dd 18.37 11.59 1968 17.26 +18.0ConslCoal n CCR 2.05 13.6 ... 16.65 13.15 25 15.10 -3.5CONSOL n CEIX ... ... 19 48.12 19.51 338 41.39 +4.8CPFL Eng CPL .12e 1.0 ... 17.69 10.63 4 11.70 +1.7CPI Aero CVU ... ... 15 11.75 7.80 4 9.95 +11.2CRH Med CRHM ... ... ...cc 3.75 1.46 6 3.15 +18.9CRH CRH .72e 2.1 ... 39.32 32.47 360 34.94 -3.2CsopChiA50 AFTY 1.17e 7.7 ...q 20.51 14.46 7 15.15 -13.9Csop ChInt CNHX ... ... ...q 31.99 24.99 24.99 -14.2Csop Csi300 HAHA ... ... ...q 36.52 27.41 28.12 -16.5CSS Inds CSS .80 5.0 ...dd 30.29 15.13 25 16.14 -42.0CTS CTS .16 .4 31 39.20 21.30 291 37.00 +43.7CURO Gp n CURO ... ... 58 28.85 13.50 105 28.53 +102.6CVR Engy CVI 3.00f 8.0 ...cc 47.67 16.75 539 37.46 +.6CVR Ptrs UAN .71e 19.0 ...dd 4.20 2.58 282 3.74 +14.0CVR Rfng CVRR 2.95e ... 21 26.00 6.70 776 23.30 +40.8CVS Health CVS 2.00 3.0 12 84.00 60.14 5454 66.34 -8.5CWA Inco n CWAI ... ... ... 26.93 24.45 24.74 -3.2CYS Invest CYS .88 11.7 7 8.86 6.25 950 7.52 -6.4CYSInv pfA CYSpA 1.94 7.8 ... 25.65 24.01 7 24.96 -.2CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 5 24.74 -.2CabGS t34 GYB .83 3.7 ... 23.75 22.03 1 22.45 -2.3CabcoJCP97 PFH 1.91 14.3 ... 18.74 11.00 1 13.34 -9.6CabAT&T34 GYC .83 3.7 ... 24.14 21.30 1 22.66 +.4CableOne n CABO 7.00 1.0 37 788.00 597.40 12 734.33 +4.4Cabot CBT 1.32 2.1 18 68.63 50.56 253 64.36 +4.5CabotO&G COG .24 1.0 46 29.57 21.71 7307 24.30 -15.0CACI CACI ... ... 15 180.90 118.10 75 178.45 +34.8Cactus n WHD ... ... ... 37.50 19.18 852 34.37 +69.7CadencB n CADE .60f 2.1 62 31.44 20.00 2413 28.72 +5.9CaledoMn n CMCL .28 3.3 ... 9.94 5.17 26 8.45 +14.3Caleres CAL .28 .8 17 37.06 22.39 250 35.91 +7.3CalifRes rs CRC ... ... ...dd 48.85 6.47 1180 40.30 +107.3CalifWtr CWT .75 1.8 29 46.15 35.25 176 41.15 -9.3Calix CALX ... ... ...dd 8.00 4.65 106 7.60 +27.7CallGolf ELY .04 .2 41 20.82 12.42 1641 19.35 +38.9CallonPet CPE ... ... 25 14.65 9.34 1993 11.13 -8.4Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 2 51.80 +1.0Calpine CPN ... ... ...dd 15.25 13.40 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 22 62.30 42.55 968 58.05 +20.9CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 9 38.87 +1.3CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 4 25.43 -3.6CambGblV GVAL .54e 2.2 ...q 28.50 23.36 11 24.15 -5.7CamGblMo GMOM .56e 2.1 ...q 29.42 25.31 4 26.75 -2.3CambGlAss GAA .55e 2.0 ... 28.60 26.33 13 26.88 -2.2CambrEmS EYLD ... ... ... 38.25 31.29 17 32.52 -6.3CambSovHi SOVB 1.72e 4.5 ... 28.65 tCambEq n CCOR ... ... ... 26.18 24.12 0 24.68 -4.4CambTail n TAIL ... ... ... 24.68 20.60 2 20.70 -8.4CamValMom VAMO ... ... ...q 28.07 23.10 28 26.17 +4.9CamdenPT CPT 3.08 3.4 24 96.39 78.19 248 89.97 -2.3Cameco g CCJ .40 ... ... 12.19 7.68 1228 10.98 +19.0CampSp CPB 1.40 3.5 13 54.37 32.63 2489 40.23 -16.4CampWrl n CWH .54 2.2 ... 47.62 18.16 1000 24.30 -45.7Can-Fite CANF ... ... 13 2.75 1.12 45 1.28 -13.5CdaGoose n GOOS ... ... ... 68.75 16.96 883 63.33 +100.7CIBC g CM 5.32 ... 9 100.01 83.02 155 88.49 -9.2CdnNR gs CNI 1.33 ... ... 87.25 70.59 829 85.53 +3.7CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 1816 35.01 -2.0CP Rwy g CP 2.60f ... ... 196.34 150.91 437 193.86 +6.1CannaeHl n CNNE ... ... ...dd 21.34 16.16 257 19.61 +15.1Canon CAJ ... ... ... 40.67 31.23 233 31.88 -14.8CantelMed CMD .17e .2 41 130.92 72.82 625 94.95 -7.7CapOne COF 1.60 1.6 16 106.50 76.98 2985 99.35 -.2CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 10 26.14 -.2CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 12 26.57 -.9CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 19 26.44 -2.2CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 9 25.56 +1.0CpOne pf H COFpH ... ... ... 27.19 25.12 10 26.01 -3.4CapOne pfG COFpG ... ... ... 25.55 23.25 65 24.90 -.5CapSenL CSU ... ... ...dd 16.72 9.15 132 10.13 -24.9CapInv n CIC ... ... ... 10.10 9.60 9.85 +1.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.4 12 10.22 8.17 370 8.63 -.2Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 19 25.25 -.4CarboCer CRR ... ... ...dd 12.69 6.05 211 9.54 -6.3CardnlHlth CAH 1.90f 3.9 12 78.32 48.14 3571 49.16 -19.8Care.com CRCM ... ... ...cc 22.95 12.80 111 21.22 +17.6Carlisle CSL 1.48 1.3 20 119.21 92.09 607 112.52 -1.0CarMax KMX ... ... 21 81.67 57.05 1095 77.71 +21.2Carnival CCL 2.00 3.4 14 72.70 56.45 2433 58.15 -12.4CarnUK CUK 1.80f 3.1 ... 72.29 56.76 82 58.14 -12.3CarpTech CRS .72 1.3 43 61.49 37.01 225 55.88 +9.6CarrSrv CSV .30 1.2 17 28.96 23.15 49 24.92 -3.1Cars.cm CARS ... ... ... 32.94 20.94 1322 29.53 +2.4Carters CRI 1.80 1.5 19 129.00 83.84 857 116.40 -.9Carvana A n CVNA ... ... ... 49.87 12.17 438 43.36 +126.8CastleBr ROX ... ... ...dd 1.85 .98 220 1.23 +.8sCastlightH CSLT ... ... ...dd 5.60 3.15 1701 5.60 +49.3Catalent CTLT ... ... 76 47.87 33.42 492 43.88 +6.8CatchMTim CTT .54 4.3 ...dd 13.73 10.81 160 12.61 -4.0Caterpillar CAT 3.44f 2.5 17 173.19 107.29 3539 136.28 -13.5CatoCp CATO 1.32 5.0 26 26.73 10.76 215 26.32 +65.3CedarF FUN 3.56 6.1 15 70.82 57.15 428 58.29 -10.3CedarRlty CDR .20 4.0 12 6.29 3.54 189 4.95 -18.6CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 6 24.93 -1.4CedrRT pfC CDRpC 1.63 7.0 ... 25.39 18.82 24 23.21 -7.3CelSci wt CVM/WS ... ... ... .06 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .83 245 .88 -53.4Celanese CE 2.16f 1.9 12 118.40 91.15 1526 113.06 +5.6Celestic g CLS ... ... 10 13.52 9.79 164 12.30 +17.4Cellcom CEL ... ... 6 10.62 5.43 14 5.79 -43.2Cementos CPAC .50e 4.4 ... 14.11 10.97 6 11.45 -7.7Cemex CX .29t ... ... 10.20 5.72 3957 6.70 -10.7Cemig pf CIG .08e 3.9 ... 2.93 1.66 905 2.07 +.5Cemig CIG/C .08e 4.2 ... 3.16 1.58 1 1.92 +3.7CenovusE CVE .20 ... 8 11.52 7.09 1928 10.17 +11.4sCentene s CNC ... ... 21 136.11 79.06 1653 136.12 +34.9CC MLPInf CEN 1.25 13.5 ...q 11.52 8.12 122 9.26 -7.0CenterPnt CNP 1.11 4.0 20 30.45 24.81 3427 27.64 -2.5CentElBr B EBR/B ... ... ... 9.06 3.43 9 4.96 -27.0CentElecBr EBR ... ... ... 7.86 3.14 224 4.52 -20.7CnEurRusT CEE .56e 2.4 ...q 28.32 22.13 12 23.42 -4.0CFCda g CEF .01 .1 ...q 13.75 12.11 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 90 29.30 -1.8CentSecur CET 1.78e .7 ...q 29.00 24.12 15 28.39 +3.6CentrusEn LEU ... ... ...dd 5.14 3.04 23 3.18 -20.7CentCmtys CCS ... ... 16 36.00 21.90 142 32.40 +4.2CntryLink CTL 2.16 11.5 8 23.78 13.16 5727 18.82 +12.8CerdHCM n CDAY ... ... ...dd 42.46 29.68 123 35.06 +14.9Cervecer CCU .35e 1.4 ... 30.35 24.37 191 25.60 -13.5ChannAdv ECOM ... ... ...dd 15.63 8.30 40 14.80 +64.4CharahSol n CHRA ... ... ... 12.00 9.21 25 9.84 -18.0sChRvLab CRL ... ... 24 124.35 94.15 343 124.63 +13.9ChaseCorp CCF .80f .7 36 131.35 83.35 34 120.70 +.2ChathLTr CLDT 1.32 6.0 30 23.91 17.90 244 22.08 -3.0CheetahM CMCM ... ... ... 18.18 7.54 564 9.20 -23.8Chegg CHGG ... ... ...dd 29.76 13.21 504 29.26 +79.3Chemed CHE 1.12 .3 49 335.99 186.09 102 329.56 +35.6Chemours n CC .68 1.5 12 58.08 42.75 875 45.07 -10.0CheniereEn LNG .56p ... ...dd 69.50 40.36 1422 62.20 +15.5ChenEnLP CQP 2.20 6.1 ...dd 37.46 26.41 237 36.19 +22.1ChenEnHld CQH 2.04f 6.8 29 33.59 24.03 264 29.82 +7.7CherHMtg CHMI 1.96 10.8 4 19.43 16.01 66 18.15 +.9ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 4 25.50 -1.2ChesEng CHK ... ... 8 5.60 2.53 20095 4.51 +13.9ChesEn pfD CHKpD 4.50 8.3 ... 57.99 45.99 3 54.00 +8.7ChesGranW CHKR .32e 19.3 1 2.50 1.20 32 1.63 -11.9ChespkLdg CHSP 1.60 4.9 34 32.95 24.08 189 32.75 +20.9ChespkUtil CPK 1.48f 1.8 24 87.25 66.35 24 83.85 +6.7Chevron CVX 4.48 3.7 54 133.88 102.92 5355 121.33 -3.1ChiRivet CVR .84 2.7 ... 36.74 26.50 1 31.28 -1.6Chicos CHS .34 3.8 11 10.90 6.96 1748 9.01 +2.2Chimera rs CIM 2.00 10.6 8 19.77 15.77 682 18.86 +2.1Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 13 25.99 +.7Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 16 25.94 +.5ChiCBlood CO ... ... 38 14.95 8.65 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 1 7.64 -17.6ChinaEAir CEA ... ... ... 45.33 24.44 104 32.46 -10.2ChinaFd CHN .55e 2.7 ...q 24.76 19.12 11 20.41 -5.7ChinaGreen CGA .10e 8.7 2 2.11 1.14 31 1.15 -7.3ChinaLife s LFC .14e 1.1 ... 17.85 12.23 291 12.63 -19.1ChinaMble CHL 3.50e 7.9 ... 56.93 43.25 568 44.16 -12.6ChiNBorun BORN ... ... 2 1.57 1.08 15 1.12 -10.8ChOnlEd n COE ... ... ... 19.82 9.25 1 10.21 -18.3ChinaPet SNP 3.73e 4.1 ... 105.61 69.60 110 90.48 +23.3ChinaPhH CPHI ... ... ...dd 1.45 .15 43 .24 +36.4ChinRap n XRF ... ... ... 12.86 1.80 71 1.94 -66.1 ChinaSoAir ZNH .64e 1.9 ... 70.52 32.43 43 34.54 -33.3ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 30 44.95 -5.3ChinaUni CHU ... ... ... 16.55 11.78 328 12.14 -10.3ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.9 6 27.98 16.16 76 18.86 -21.4ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 474.46 247.52 444 456.59 +58.0ChoiceHtls CHH .86 1.1 39 85.35 59.60 215 78.85 +1.6ChrisBnk CBK ... ... ...dd 1.55 .75 58 1.04 -18.1ChubbLtd CB 2.86e 2.1 17 157.50 123.96 1703 133.94 -8.3ChungTel CHT 1.29e 3.7 ... 39.33 33.10 70 34.52 -2.6ChurchDwt s CHD .87f 1.6 ... 55.94 43.21 1075 54.77 +9.2CienaCorp CIEN ... ... 6 27.73 19.40 1600 25.75 +23.0Cigna CI .04 ... 17 227.13 163.02 1677 177.42 -12.6Cimarex XEC .64 .7 21 130.16 82.45 824 96.76 -20.7CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 4 49.18 -3.6CinciBell rs CBB ... ... 58 22.20 11.65 395 13.30 -36.2Cinemark CNK 1.28f 3.7 15 44.00 32.03 1196 34.56 -.7CinerRes CINR 2.27 8.3 14 29.36 22.61 3 27.45 +9.3Circor CIR .15 .4 23 58.77 35.16 252 39.37 -19.1Cision CISN ... ... 43 17.07 10.60 303 16.36 +37.8CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 21.26 4 21.85 -17.5CitCHF Dl n UCHF ... ... ... 32.08 22.57 0 22.90 -13.7Citi GBP n DGBP ... ... ... 27.11 18.65 0 26.67 +25.1CitEUR Dl n UEUR ... ... ... 31.62 21.82 7 22.70 -17.7Citi EUR n DEUR ... ... ... 27.48 18.78 21 26.10 +13.8Citi AUD n DAUD ... ... ... 27.22 18.62 2 26.38 +31.9CitAUD Dl n UAUD ... ... ... 32.65 21.25 1 21.92 -17.9Citi JPY n DJPY ... ... ... 25.15 18.17 3 23.74 +4.1CitJPY Dl n UJPY ... ... ... 39.22 23.90 1 25.13 -14.0Citi CHF n DCHF ... ... ... 26.77 19.08 26.26 +11.4CitiStratDv DIVC ... ... ...q 37.34 32.13 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 26.03 203 27.13 -1.3CgpVelLCrd UWT ... ... ... 45.10 12.13 3709 34.44 +40.5CgpVelICrd DWT ... ... ... 33.18 5.81 7141 7.30 -48.0Citigroup C 1.28 1.8 12 80.70 64.38 15744 70.21 -5.6Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.04 24.70 54 25.22 -.9Citigp pfJ CpJ 1.78 6.4 ... 29.78 27.59 22 27.85 -3.5Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 42 27.74 -2.8Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 19 26.37 -2.1Citigrp pfL CpL 1.72 6.6 ... 27.36 25.71 24 26.11 -1.7CitizFincl CFG .52 1.3 12 48.23 31.51 5379 40.53 -3.5CitizInc CIA ... ... ...cc 8.87 6.67 37 8.01 +9.0CityOffce g CIO .94 ... 10 13.93 10.03 198 12.77 -1.8CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 2 24.45 -2.9Civeo CVEO ... ... ...dd 4.64 1.57 368 4.19 +53.5CivitasSolu CIVI ... ... 30 19.90 11.15 39 16.15 -5.6ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 17.55 14.85 15.43 -7.4CleanHarb CLH ... ... ...cc 58.41 44.75 233 56.70 +4.6ClearChan CCO ... ... ...dd 5.75 3.60 39 4.40 -4.3ClrBrEnTR CTR 1.35e 11.7 ...q 13.18 9.50 46 11.55 -.6sClrLgCap n LRGE ... ... ... 33.09 26.78 1 33.16 +12.8ClrbrgMLP CBA .80m 10.2 ...q 9.58 6.53 131 7.85 -5.2ClearEnFd CEM 1.76f 12.3 ...q 17.36 12.10 188 14.34 -6.1ClrbEOpFd EMO 1.47e 13.0 ...q 13.36 9.56 38 11.35 -3.8ClearwPpr CLW ... ... 13 50.60 22.48 98 23.15 -49.0sClevCliffs CLF ... ... 9 10.38 5.60 47013 10.88 +50.9ClipRlty n CLPR .38 ... ...dd 12.07 7.62 118 10.32 +3.3Clorox CLX 3.84 2.9 22 150.40 113.57 1016 130.69 -12.1CloudPeak CLD ... ... ...dd 5.70 2.76 278 3.24 -27.2Cloudera n CLDR ... ... ... 22.43 12.57 850 14.68 -11.1CloughGA GLV 1.44 11.5 ...q 14.39 12.25 12 12.50 -6.3CloughGEq GLQ 1.38 9.3 ...q 14.96 12.71 36 14.79 +10.6ClghGlbOp GLO 1.20 10.7 ...q 11.67 10.40 99 11.24 +3.3CCFemsa KOF 1.75e 2.8 ... 90.00 54.53 55 61.63 -11.5CocaCola KO 1.56 3.5 76 48.62 41.45 8926 44.95 -2.0CocaCEur n CCE 1.04 2.5 ... 44.75 36.17 725 41.64 +4.5Coeur CDE ... ... 100 9.87 6.71 1797 7.96 +6.1Cohen n COHN .80 7.4 ...dd 12.00 7.50 10.75 +34.0CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 76 12.97 -2.6CohStGlbI INB 1.12 11.5 ...q 10.44 9.05 69 9.70 -1.8Cohen&Str CNS 1.32f 3.3 18 47.83 36.29 205 39.91 -15.6CohStInfra UTF 1.60 6.9 ...q 24.61 20.88 178 23.23 -3.2C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 57 25.41 -2.5C&SIncEgy MIE 1.32 12.7 ...q 11.40 8.86 53 10.42 +1.7CohStQIR RQI .96 8.0 ...q 13.19 10.55 224 11.96 -5.5CohStRE RNP 1.48 7.6 ...q 21.98 17.91 107 19.40 -8.8CohStSelPf PSF 2.06 7.5 ...q 29.16 25.16 21 27.29 -3.4CohenStTR RFI .96 7.6 ...q 12.87 11.50 34 12.59 -1.4Colfax CFX ... ... 23 43.29 28.80 1147 29.90 -24.5ColgPalm CL 1.68 2.6 23 77.91 61.28 5331 65.84 -12.7ColonCap CLNS ... ... ... 14.74 5.28 2478 5.99 -47.5ColCap pfB CLNSpB 2.06 8.1 ... 25.74 22.26 44 25.57 +.6ColCap pfE CLNSpE 2.19 8.3 ... 27.45 23.86 2 26.25 -1.2ColCap pfG CLNSpG 1.88 7.7 ... 26.68 22.49 6 24.30 -3.4ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 8 23.50 -4.3ColCap pfI CLNSpI 1.79 7.6 ... 25.94 21.81 5 23.42 -7.0ColCap pfH CLNSpH 1.78 7.5 ... 26.00 21.61 7 23.60 -5.6ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.58 -1.9Col SusInt n ESGN ... ... ... 32.31 27.17 0 28.75 -5.9Col SusUS n ESGS ... ... ... 32.51 28.62 0 29.84 +.8ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 4 17.64 -4.3ColEmxChi XCEM ... ... ...q 30.22 24.42 1 25.53 -7.7ColQualDv HILO .32e 2.2 ...q 17.10 13.72 1 14.47 -8.9Col EMCns ECON .10e .4 ...q 29.87 23.71 171 24.55 -12.7Col IndiaC INCO .03e .1 ...q 51.06 41.41 4 45.98 -7.3Col IndiaInf INXX .10e .8 ...q 16.79 11.99 11 12.31 -22.4Col IndSC SCIN .17e 1.0 ...q 25.98 16.18 1 16.49 -29.6ColumbPT CXP .80 3.5 13 23.33 19.55 626 22.65 -1.3ColSelTec STK .92a 4.2 ...q 24.58 20.09 62 21.95 -1.3Comcst29 CCZ 1.58e 2.9 ... 64.00 50.00 55.37 -11.9Comerica CMA 1.36f 1.4 16 102.66 64.04 1681 95.77 +10.3Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 99 48.20 +10.4tComndSec MOC ... ... ...dd 3.55 1.36 11 1.38 -55.1CmclMtls CMC .48 2.2 45 26.72 17.05 939 22.19 +4.1sCmtyBkSy CBU 1.36 2.1 18 63.08 48.89 397 64.93 +20.8CmtyHlt CYH ... ... ...dd 9.89 2.66 4799 3.09 -27.5CmtyHcT n CHCT 1.60f 5.2 ...cc 30.64 22.41 69 30.60 +8.9CBD-Pao CBD .08e .4 ... 25.90 18.36 628 20.06 -14.9CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 115 17.55 +3.5ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 15 22.55 -8.6CompssMn CMP 2.88 4.3 24 76.65 56.50 308 67.30 -6.9Compx CIX .20 1.6 12 16.50 11.95 1 12.60 -5.3ComstkM rs LODE ... ... ... 1.34 .21 111 .22 -43.3ComstkRs rs CRK ... ... ...dd 12.32 4.01 562 10.88 +28.6ConAgra CAG .85 2.4 17 39.43 32.16 3806 35.90 -4.7ConchoRes CXO ... ... 22 163.11 106.73 2530 143.41 -4.5ConcdMed CCM ... ... ...dd 4.29 2.46 4.05 +21.6CondHos rs CDOR .78e 7.4 17 10.99 8.13 4 10.60 +6.5Conduent n CNDT ... ... ... 21.06 14.95 1191 18.48 +14.4ConocoPhil COP 1.14f 1.6 56 72.57 42.27 7926 69.98 +27.5ConEd ED 2.86 3.7 16 89.70 71.12 992 77.46 -8.8CnsTom CTO .28f .5 7 67.97 51.02 46 60.19 -5.2ConstellA STZ 2.96f 1.4 17 236.62 191.71 892 215.00 -5.9ConstellB STZ/B 2.68f 1.2 21 234.00 191.29 0 216.72 -4.7Constellm CSTM ... ... ... 14.10 7.88 1068 11.10 -.4CnE pfB CMSpB 4.50 4.3 ... 105.95 96.93 103.54 -.4ContainStr TCS ... ... 15 8.93 3.53 264 7.26 +53.2Contango MCF ... ... ...dd 6.92 2.22 242 5.82 +23.6ContlBldg CBPX ... ... 22 32.75 21.00 156 32.10 +14.0ContMatls CUO ... ... ...dd 24.60 15.90 1 16.84 -11.4ContlRescs CLR ... ... ...cc 69.91 31.14 1184 62.20 +17.4Cnvrgys CVG .44f 1.8 17 26.72 21.13 1195 24.90 +6.0CooperCo COO .06 ... 95 260.26 216.47 353 250.26 +14.9CooperTire CTB .42 1.6 19 40.78 22.58 661 25.55 -27.7CooperStd CPS ... ... 15 142.08 95.33 72 133.85 +9.3CopaHold CPA 3.48f 3.6 11 141.34 91.75 255 96.41 -28.1Copel ELP .26e 4.7 ... 9.69 5.24 547 5.57 -27.0CoreLabs CLB 2.20 2.0 61 130.34 86.55 506 111.26 +1.6CoreMold CMT .05 ... ... 24.50 13.27 13 13.50 -37.8CorePtLd n CPLG ... ... ... 28.30 25.04 917 25.89 -7.2Corecivic CXW 1.72 7.0 14 29.14 18.61 760 24.66 +9.6CoreLogic CLGX ... ... 23 55.79 42.00 473 54.73 +18.4CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 3 25.28 -1.8CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 47 37.77 -1.1CoreSite COR 4.12f 3.7 42 120.85 89.76 136 111.92 -1.7Corindus n CVRS ... ... ...dd 2.05 .66 862 1.09 +7.9CorMedix CRMD ... ... ...dd .78 .17 582 .29 -42.2CrnstTotR CRF 3.35 24.4 ...q 16.22 13.51 661 13.71 -10.3CrnrstnStr CLM 3.40 24.5 ...q 16.24 13.10 1115 13.87 -10.3Corning GLW .72 2.5 ...dd 35.10 26.11 4183 29.36 -8.2CpBT JCP JBN 1.75 14.7 ... 16.50 9.92 0 11.89 -5.4CorpCapT n CCT 1.61 9.6 ... 19.00 14.43 553 16.68 +4.4CorpOffP OFC 1.10 3.8 15 34.62 24.55 414 29.12 -.3Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 3 30.87 -5.7CortsJCP97 KTP 1.91 14.4 ... 18.00 11.06 36 13.31 -6.7CortsJCP JBR 1.75 15.0 ... 16.49 9.82 3 11.70 -6.3CortsPE KTH 2.00 6.1 ... 35.00 30.26 0 32.62 +.9Cosan Ltd CZZ .26e 3.2 ... 11.89 6.93 1102 8.11 -16.4Costamre CMRE .40 5.5 ... 8.39 5.45 328 7.21 +25.0Costam pfB CMREpB 1.91 8.0 ... 27.43 22.95 3 23.97 -4.2Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 7 24.92 -2.0Costam pfD CMREpD 2.19 8.5 ... 26.89 24.77 4 25.66 -.7sCotiviti n COTV ... ... ... 44.47 30.84 245 44.52 +38.2Cott Cp COT .24 1.5 ...cc 17.78 14.06 494 16.36 -1.8Coty COTY .50 3.6 ... 21.68 12.92 3177 13.96 -29.8Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 2677 9.38 +1.4CovantaH CVA 1.00 6.2 ...dd 17.45 13.15 491 16.25 -3.8CovrAll n COVR ... ... ... Crane CR 1.40 1.7 28 102.65 71.23 400 82.48 -7.6CrwfdA CRD/A .28 3.4 60 9.95 6.78 4 8.35 -1.8CrwfdB CRD/B .20 2.4 60 12.40 7.54 8 8.43 -12.4Credicp BAP 8.57e 3.8 ... 239.54 183.35 112 227.98 +9.9CS EnEur50 FIEU ... ... ...q 153.69 109.31 127.27 -7.3CS FILgCG FLGE ... ... ...q 278.43 181.57 2 275.86 +20.9CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.11 147 3.14 -5.1CS InvBr n DBRT ... ... ... 85.47 23.07 37 28.37 -43.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 10 237.37 +33.0CS MthlMtg REML ... ... ... 33.31 22.00 6 27.27 -10.9CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 27.66 3 41.08 +16.7CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.00 CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 7.9 ... 19.98 14.37 1238 15.43 -13.6CrSuiHiY DHY .29 11.0 ...q 2.90 2.56 191 2.61 -8.1CrescPtE g CPG .12 1.7 40 9.25 6.40 1552 7.17 -5.9CrestEq rs CEQP 2.40 6.9 ...dd 35.65 22.15 429 35.00 +35.7InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.1 40 29.25 15.50 73 17.41 -26.7CrosTim CRT 1.02e 6.8 15 15.72 12.99 22 14.89 +1.4CrwnCstle CCI 4.20 3.9 ...cc 114.97 98.04 2227 108.75 -2.0CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 4 1065.00 -6.0CrownHold CCK ... ... 18 62.27 42.63 3165 42.89 -23.8sCryolife CRY .12 .4 73 30.45 16.80 137 30.70 +60.3CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 33.18 23.07 1234 30.67 +6.1Cubic CUB .27 .4 ...dd 72.43 39.58 88 68.75 +16.6CullenFr CFR 2.68f 2.3 21 121.66 81.09 346 115.95 +22.5 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 pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, July 24, 2018

PAGE 33

CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 1 25.07 -.2tCulp Inc CULP .36 1.5 15 34.05 24.20 21 24.50 -26.9Cummins CMI 4.56f 3.4 38 194.18 129.90 1206 134.72 -23.7CurEuro FXE ... ... ...q 120.65 110.63 111.89 -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 72.53 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 26 143.38 92.58 583 125.81 +3.2Cush Jn37 n PPLN ... ... ... 24.42 16.55 1 18.25 -8.5CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 16 11.84 -.8CushngRen SZC 1.64 9.0 ...q 21.30 15.35 18 18.21 -10.3CushRoy rs SRF .48 5.2 ...q 10.10 7.81 4 9.31 -.5CustomBcp CUBI ... ... 10 33.85 24.75 137 28.88 +11.1CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 0 25.17 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 2 26.41 -.5CustBc pfD CUBIpD ... ... ... 28.20 24.60 9 26.01 -2.4CustBc pfE CUBIpE ... ... ... 27.15 23.75 12 26.16 -1.5CustoBc pf F CUBIpF ... ... ... 27.71 25.02 9 25.65 -2.2CynergT n CTEK ... ... ... 5.45 2.70 0 3.98 -1.7CypressEn CELP .84 11.3 13 8.50 5.50 8 7.44 +24.0D -DCP Mid DCP 3.12 7.3 61 43.50 29.95 738 42.99 +18.3DCT IndlTr DCT 1.44 2.3 31 67.47 52.58 501 63.73 +8.4DDR Corp rs DDR ... ... 9 35.90 12.50 1718 13.96 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 15 24.89 -.9DDR pfK DDRpK 1.56 6.5 ... 25.98 21.04 1 24.10 -6.1DDR Cp pfA DDRpA ... ... ... 27.09 22.40 3 25.17 -4.4DGSE DGSE ... ... ...dd 1.72 .70 1 .75 -19.4DHI Grp DHX ... ... 6 3.25 1.25 320 2.15 +13.2DHT Hldgs DHT .20e 4.5 34 4.99 3.27 366 4.43 +23.4DNP Selct DNP .78 7.1 ...q 11.57 9.71 299 10.97 +1.6DR Horton DHI .50 1.2 16 53.32 34.95 4417 41.88 -18.0Drdgold DRD .03e 1.2 ... 4.11 2.23 47 2.51 -23.0DSW Inc DSW 1.00 3.6 28 28.34 15.14 705 27.59 +28.9DTE DTE 3.53 3.3 19 116.74 94.25 857 106.43 -2.8DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 2 24.80 -1.2DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 7 24.91 -2.2DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 17 24.63 -4.2DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 7 26.47 -1.1DTE En un DTV ... ... ... 58.42 48.68 42 52.02 -3.6DTF TxF DTF .84 6.3 ...q 14.81 13.03 3 13.34 -5.1DXC Tch n DXC .76f .9 ... 93.28 66.83 1264 87.69 +6.8DanaInc DAN .24 1.2 16 35.27 19.47 3871 20.65 -35.5Danaher DHR .64 .6 26 106.08 78.97 3493 103.14 +11.1Danaos DAC ... ... 2 2.50 1.05 262 1.75 +20.7DaqoNEn DQ ... ... 4 72.50 23.23 393 37.86 -36.3Darden DRI 3.00f 2.7 23 112.81 76.27 1028 110.96 +15.6DarlingIng DAR ... ... 26 20.37 15.56 659 20.04 +10.5DaVita Inc DVA ... ... 18 80.71 52.51 809 70.88 -1.9Daxor DXR .15 2.4 ... 21.66 3.40 6 6.25 +36.7DeanFoods DF .36 3.5 13 15.65 8.14 1060 10.19 -11.9DeckrsOut DECK ... ... ...cc 122.98 61.37 473 117.02 +45.8Deere DE 2.76f 2.0 27 175.26 112.87 2789 135.53 -13.4DE EnhGlb DEX .90 8.0 ...q 12.70 10.71 35 11.27 -7.1DelaCO VCF .72 5.0 ...q 16.50 14.00 14.35 -7.6DelaDvInc DDF .62 5.0 ...q 12.55 10.18 53 12.54 +16.9DelaNatl VFL .72 5.8 ...q 13.94 12.25 1 12.49 -5.8DelaMN2 VMM .63 5.1 ...q 15.00 12.35 19 12.41 -7.9DelekLogis DKL 3.00f 10.8 13 35.54 26.50 23 27.75 -12.5Delek DK 1.00f 2.1 35 61.57 20.65 902 48.33 +38.3DellTch n DVMT ... ... ...dd 96.15 62.73 1723 93.62 +15.2DelphiTc n DLPH .68 1.5 26 60.39 42.94 636 44.49 -15.2DeltaAir DAL 1.40f 2.7 11 60.50 44.59 4508 52.24 -6.7DeltaAprl DLA ... ... ...cc 22.50 16.90 15 17.65 -12.6Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 55.52 +2.3Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 55.23 +2.2Dlt SP600 n DMRS ... ... ... 59.36 47.73 1 58.73 +8.2DltshInt n DMRI ... ... ... 56.65 49.79 1 51.50 -2.8tDeluxe DLX 1.20 1.9 13 78.87 64.35 285 64.40 -16.2DenburyR DNR ... ... ...dd 5.56 .92 8338 4.49 +103.2DenisnM g DNN ... ... ...dd .64 .38 485 .46 -16.0Despg.cm n DESP ... ... ... 36.56 19.11 311 20.50 -25.4DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 6766 12.18 -36.0DBDogs22 DOD ... ... ... 30.43 19.04 3 22.39 -12.3DBWMTR WMW ... ... ... 32.46 26.75 0 31.65 +5.5DB Cap pf DTK 1.90 7.6 ... 26.53 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 20 25.45 DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 230 25.50 -2.4DBCmdyS DDP ... ... ...q 57.02 37.66 45.00 +1.1DBCmdDL DYY ... ... ...q 4.09 2.08 0 2.77 -27.1DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 7.53 -25.1DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.65 2.15 23 2.34 -18.2DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.81 13.01 17 14.71 +8.1DBGoldDL DGP ... ... ...q 29.42 21.23 7 21.55 -13.8DBGoldDS DZZ ... ... ...q 6.30 4.88 12 6.20 +15.7DBGlbHY23 FIEG ... ... ...q 184.00 117.10 162.99 -4.7Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.59 11 8.87 +.2Deut Muni KTF .84 7.7 ...q 13.40 10.93 10.97 -7.8Deut StInc KST .66a 5.3 ...q 12.66 12.11 0 12.43 -.1Deut StMu KSM .84 7.8 ...q 12.80 10.67 10.83 -8.1DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.37 75 23.21 -3.7DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 756 32.01 +.7DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.59 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 0 27.28 -4.1Deu HYBd n HYLB ... ... ... 51.56 48.68 87 49.39 -2.1Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 1 50.07 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.05 +.4DbXR1KECo DEUS ... ... ...q 33.87 28.87 17 32.92 +2.7DeutEmCo DEMG ... ... ... 30.95 24.97 1 25.82 -10.5DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 196 42.32 -4.0DbXDvxEU DEEF ... ... ...q 31.76 27.77 5 28.96 -3.5Deut 300Ch ASHX .74p ... ...q 24.14 18.00 4 18.55 -16.0DbxItalyHE DBIT .22p ... ...q 26.39 22.26 22.55 -3.3DeutSthE 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 25.25 -5.6DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 26 23.63 -4.4DbxNikk400 JPN ... ... ...q 31.67 26.47 2 28.59 -2.5Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 4 26.48 -2.5DBX EMBd EMIH .99e 4.0 ...q 25.69 23.85 1 24.50 -2.4DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 5 23.73 -2.8DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 1 22.93 -.4DBXChiSC ASHS ... ... ...q 37.50 27.18 1 27.83 -20.1DBXHrvChi CN .30e .9 ...q 42.41 33.05 10 34.30 -8.1DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.10 7 28.60 -8.9DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 1 27.66 -.5DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.97 28.48 +.2DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 286 28.66 +.8DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 25.13 893 26.10 -15.9DevonE DVN .32f .7 28 46.54 29.79 3823 44.21 +6.8ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.1 ... 151.30 118.57 476 149.34 +2.3DiamOffsh DO .50 2.7 30 21.92 10.19 1101 18.19 -2.2DiamRk DRH .50 4.0 17 12.99 9.87 1216 12.36 +9.5DianaShip DSX ... ... ...dd 5.16 3.07 269 4.41 +8.4DianaS pfB DSXpB 2.22 9.0 ... 25.80 21.58 15 24.65 -.6DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 3 25.70 +.1DicksSptg DKS .90 2.6 12 38.99 23.88 1372 34.99 +21.7tDiebold DBD .40 3.4 13 23.70 11.43 852 11.70 -28.4DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.5 55 127.23 96.56 1115 115.83 +1.7DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 10 25.28 -.8tDigtlR pfH DLRpH 1.84 7.1 ... 27.41 25.84 8 25.81 -3.2DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 20 24.25 -3.4DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 9 26.18 -4.8Dillards DDS .40 .5 10 98.75 49.91 416 84.02 +39.9Dillard38 DDT 1.88 6.8 ... 27.75 25.13 171 27.67 +7.0DineEquity DIN 2.52m 3.6 5 82.62 36.71 281 70.97 +39.9DiploPhm DPLO ... ... 66 28.74 14.50 1316 22.37 +11.5tDir SilMBl n SHNY ... ... ... 12.28 6.56 7 6.52 -31.5DirBrCm n COM ... ... ... 26.10 23.23 8 24.84 +1.2DirChInt n CWEB ... ... ... 69.08 41.93 34 46.70 -8.6Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 23.08 -12.1DirxAero n DFEN ... ... ... 58.00 29.80 72 50.08 +12.5DrxTrnBl n TPOR ... ... ... 43.11 23.47 47 33.69 -2.4DxEmMkt n EMBU ... ... ... 26.61 19.37 21.66 -16.1Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 9 25.52 -7.4DirxInds n DUSL ... ... ... 44.53 25.95 58 32.03 -12.8DirxMex n MEXX ... ... ... 33.36 13.05 19 20.79 +1.0DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 23.03 -24.8DxRsaBr rs RUSS ... ... ...q 33.66 14.43 76 19.11 -16.9DxSOXBr rs SOXS ... ... ...q 29.90 8.83 2569 10.19 -38.2DxGBull rs NUGT ... ... ...q 44.03 21.25 10426 21.44 -32.4DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 9678 12.37 -30.3DirSPX Br SPDN ... ... ... 33.99 28.53 10 28.83 -5.8DxGlMBr rs JDST ... ... ...q 78.06 40.90 333 55.09 +7.4DirSPBear s SPXS ... ... ...q 41.27 23.79 1677 24.04 -19.8Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.83 +2.1DrxDlySpxB LLSP .10p ... ...q 40.38 31.99 1 38.27 +6.3DxChiABear CHAD ... ... ...q 37.17 27.67 9 35.55 +14.2DrxNGBear rs GASX ... ... ...q 47.19 14.90 34 17.23 -26.6DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 3489 6.14 -48.2DrxRBkBull DPST ... ... ...q 95.94 43.51 36 83.70 +15.1DirDGlBr rs DUST ... ... ...q 31.98 19.01 2853 27.37 +15.5DxSPXBll s SPUU ... ... ...q 57.21 40.77 7 53.98 +8.9DxEuFnBl EUFL ... ... ... 65.95 34.09 1 35.94 -24.3DirGlMin n MELT ... ... ... 26.51 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 61.72 39.39 0 60.44 +18.0Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 18.89 +.5DrNsd100 rs QQQE ... ... ...q 47.40 39.20 14 46.99 +8.8DrxDlySCB LLSC .10p ... ...q 41.84 31.20 0 41.49 +16.8Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.43 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 34.90 131 40.91 -19.0DiEurBll3x EURL .14e .4 ...q 47.12 31.08 4 34.35 -9.8DrxEMBll rs EDC ... ... ...q 168.70 83.80 106 92.17 -26.7Dir MLPHi ZMLP 1.60m 10.5 ...q 17.94 13.61 33 15.23 -4.8DxLatBll s LBJ ... ... ...q 49.13 17.74 9 23.82 -26.3DirTotBBr SAGG ... ... ...q 32.31 30.87 31.80 +2.2DxBrzBull s BRZU ... ... ...q 65.25 15.82 1324 23.47 -41.7DxBiotBll rs LABU ... ... ...q 116.54 55.10 498 108.51 +39.4DxIndiBll rs INDL ... ... ...q 120.64 67.97 17 79.07 -22.6DxNGBll rs GASL ... ... ...q 31.99 14.60 87 23.90 -5.9DrDevMBr DPK ... ... ...q 15.44 10.08 1 12.40 +.6DxSPOGBl s GUSH ... ... ...q 47.55 15.04 793 38.25 +26.0DxREBear DRV ... ... ...q 15.62 9.07 62 9.82 -6.2 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.35 +2.2DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 5 68.34 -11.4DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 13.00 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 65.00 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 35.65 23 35.63 -42.8DxSCBear rs TZA ... ... ...q 18.57 8.31 4997 8.48 -30.9DxFnBr rs FAZ ... ... ...q 17.36 9.71 1729 9.84 -15.8Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 17 58.31 -36.8Dx30TBear TMV ... ... ...q 22.45 17.07 1382 20.12 +14.1DxFnBull s FAS ... ... ...q 82.80 47.17 1830 70.58 +3.2DxBiotBea rs LABD ... ... ...q 75.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 51.60 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 176 42.25 +1.8DxMCBr rs MIDZ ... ... ...q 19.74 10.68 5 10.92 -18.9DxChiBr rs YANG ... ... ...q 90.70 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.13 110 20.59 -30.7DxHcrBll s CURE ... ... ...q 63.45 38.85 25 51.06 +9.6DxTcBull s TECL ... ... ...q 154.29 78.86 131 153.33 +36.7DxRetlBll s RETL ... ... ...q 48.79 21.33 13 45.59 +26.5DxSOXBll s SOXL .12e .1 ...q 209.00 84.86 587 155.53 +12.8Dir30TrBul s TMF ... ... ...q 23.46 16.93 717 18.29 -17.3Dir10TrBear TYO ... ... ...q 16.00 13.12 10 15.25 +8.5Dx10yTBull TYD ... ... ...q 47.36 38.20 1 40.14 -8.5DxMCBull s MIDU ... ... ...q 53.91 33.43 7 51.59 +11.1DrxREBull s DRN ... ... ...q 24.73 14.68 28 21.35 -6.5DirxChiBull YINN .38e 1.6 ...q 53.89 22.31 937 24.09 -29.2DirxDMBull DZK ... ... ...q 100.54 68.41 1 74.55 -9.6DrxSCBull s TNA .41e .5 ...q 92.67 48.17 2050 90.42 +28.7DrxSPBull s SPXL ... ... ...q 54.49 33.86 1622 48.77 +10.0DirxEnBull ERX ... ... ...q 44.29 21.37 1445 35.80 +2.5Discover DFS 1.60f 2.2 14 81.93 57.50 2273 73.13 -4.9Disney DIS 1.68 1.5 16 114.68 96.20 5442 111.09 +3.3Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 79 12.34 -8.1DrReddy RDY .29e 1.0 ... 41.95 28.13 312 29.45 -21.6DocuSec rs DSS ... ... ...dd 3.16 .56 14 1.36 -24.4DolbyLab DLB .64 1.0 67 74.29 48.00 283 64.67 +4.3DollarGen DG 1.16f 1.2 16 105.82 70.30 1769 98.73 +6.1DomMidst DM 1.34f 8.2 12 34.85 12.55 980 16.25 -46.6DomEngy D 3.34 4.7 15 85.30 61.53 2910 70.99 -12.4DomRes un DCUD ... ... ... 53.58 42.50 163 47.82 -7.4DomRs76 n DRUA ... ... ... 25.94 23.04 35 24.97 -2.3Dominos DPZ 2.20f .8 42 293.81 166.74 691 271.75 +43.8Domtar g UFS 1.74 3.6 17 52.58 37.35 534 47.85 -3.4Donaldson DCI .76f 1.7 24 52.20 42.59 203 45.71 -6.6tDonlleyRR rs RRD .56 10.4 6 12.85 5.40 912 5.37 -42.3DonnlyFn n DFIN ... ... ... 23.73 15.22 169 20.95 +7.5DorianLPG LPG ... ... ...dd 8.79 6.20 184 8.17 -.6DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 168 20.10 -.4DblLOppCr DBL 2.00a 9.6 ...q 25.13 20.48 20 20.83 -6.1DougDyn PLOW 1.06f 2.2 34 49.50 30.23 50 48.20 +27.5DEmmett DEI 1.00 2.6 25 41.59 34.72 936 38.82 -5.5Dover DOV 1.88 2.4 16 109.06 71.71 3212 78.70 -22.1sDoverDG DDE ... ... ...dd 2.40 .92 28565 3.10 +203.9DoverMot DVD .08f 4.0 9 2.35 1.80 20 2.00 +2.6DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 6252 65.70 -7.8Dry Gl24 n DCF .22f 2.4 ... 10.05 9.04 29 9.04 -3.8DryHYSt DHF .35 11.2 ...q 3.57 3.08 168 3.11 -6.9DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 34 12.59 -3.2DryfMu DMF .54 6.7 ...q 10.00 7.93 37 8.11 -8.8DryStrt LEO .52 6.7 ...q 9.18 7.53 67 7.67 -11.2DrySM DSM .50 6.6 ...q 8.85 7.42 79 7.56 -11.6Dril-Quip DRQ ... ... ...dd 58.95 35.85 411 56.30 +18.0DriveShack DS .48 7.1 18 8.06 2.41 299 6.73 +21.7DriveS pfB DSpB 2.44 9.6 ... 26.49 24.72 1 25.52 -.8DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 0 25.49 +1.5DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 1 25.30 -.6DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 1 86.50 -6.4DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.75 -5.1Ducomun DCO ... ... 19 35.89 25.06 18 33.78 +18.7Df&PGblUt DPG 1.40 9.5 ...q 17.05 13.50 88 14.79 -4.7DufPUC DUC .60 7.1 ...q 9.33 8.40 16 8.47 -4.3DukeEngy DUK 3.71f 4.6 17 91.78 71.96 2844 79.97 -4.9DukeEn 73 DUKH 1.28 5.0 ... 26.31 23.71 14 25.41 +.2DukeRlty DRE .80 2.9 22 30.14 24.30 1717 27.87 +2.4DunBrad DNB 2.09 1.6 19 134.25 105.42 267 129.03 +9.0Dycom DY ... ... 23 123.99 73.95 474 95.35 -14.4Dynagas DLNG 1.00 12.7 ... 15.23 7.51 97 7.89 -27.3Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.09 6 25.80 -.8Dynegy 7 DYNC 1.75 2.3 ... 85.58 59.80 77.13 -2.6DynexCap DX .72 11.2 15 7.41 6.02 278 6.44 -8.1Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.50 Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 5 24.58 -.8E -ETracBDC BDCS 1.84e 9.0 ...q 22.48 18.72 17 20.51 -1.2ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.8 ...q 26.25 19.00 23.88 -.8E-TrAlerInf MLPI 1.88e 8.1 ...q 26.70 20.31 164 23.31 -3.6ETBbgCmd DJCI ... ... ...q 17.00 14.60 3 15.31 -4.5ETrAlerian AMU 1.45e 8.5 ...q 19.18 14.59 37 17.13 -1.1E-TrFood FUD ... ... ...q 19.48 15.98 16.25 -9.7E-TrcEngy UBN ... ... ...q 10.00 6.43 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 13.55 17.54 +2.8E-TracAg UAG ... ... ...q 20.00 16.11 16.20 -9.0ETr2xBDC BDCL 3.52e 22.3 ...q 19.12 13.13 47 15.79 -4.0E-TrcCmci UCI ... ... ...q 16.37 12.85 13 14.90 -3.2E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6E-TrcGld UBG ... ... ...q 35.00 31.50 31.52 -4.5E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 16.9 5 2.55 1.45 9 1.93 -10.2EG 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 tELF Inc n ELF ... ... ... 27.27 14.73 342 14.73 -34.0EMCOR EME .32 .4 23 85.08 62.15 115 77.01 -5.8EMX Roy g EMX ... ... ... 1.34 .67 19 1.10 +32.9ENI E 1.29e 3.4 ...dd 40.15 30.13 248 37.80 +13.9EOG Rescs EOG .74f .6 ...dd 128.03 81.99 1745 122.86 +13.9EP Energy EPE ... ... ...dd 3.80 1.27 1234 2.24 -5.1sEPAM Sys EPAM ... ... 78 134.87 77.96 595 136.44 +27.0EPR Prop EPR 3.84 5.8 17 73.10 51.87 387 66.26 +1.2EPR pfC EPRpC 1.44 5.3 ... 28.96 23.38 3 27.24 +1.2EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 1 35.04 -4.9EPR Pr pfG EPRpG 1.44 6.1 ... 25.23 21.60 11 23.53 -6.0EQT Corp EQT .12 .2 ...dd 67.84 43.70 1914 54.91 -3.5EQT GP n EQGP 1.03e 4.2 12 30.74 21.05 272 24.53 -8.8EQT Mid EQM 4.26f 7.9 10 77.97 49.95 750 54.18 -25.9ETF SITRis RISE ... ... ...q 25.18 22.59 8 24.93 +4.9ETF JrSil SILJ ... ... ...q 13.81 9.79 45 10.38 -8.5ETF Cyber HACK ... ... ...q 39.67 28.38 232 39.18 +23.8ETF BigD BIGD ... ... ...q 28.47 27.16 27.78 sETF MobP IPAY ... ... ...q 40.78 30.72 94 41.05 +17.7ETF M AlH MJ ... ... ... 39.72 26.02 113 27.65 -5.4ETF M Vid GAMR ... ... ... 55.00 41.53 17 49.47 +3.2ETF Drone IFLY ... ... ... 38.00 33.54 5 35.61 -4.7ETF AIPw n AIEQ ... ... ... 29.20 24.03 91 29.10 +12.4ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.14 28.70 28.95 BlStIsrTc n ITEQ ... ... ... 36.27 30.11 32 36.11 +14.2ETF Clim ETHO ... ... ...q 37.25 30.23 3 36.49 +7.4ETFAlpAlt ALFA ... ... ...q 49.46 40.12 6 49.07 +14.6ChngFnDvr CHGX ... ... ... 20.37 18.02 19.64 +4.9ETF EmM n EEMD ... ... ... 28.41 23.30 23.72 -9.3ETF spx H n SPDV ... ... ... 28.19 25.00 1 27.02 +3.3ETF AptF n FTVA ... ... ... 30.36 24.74 2 28.46 +4.9ETF GOP n MAGA ... ... ... 29.82 24.92 3 27.79 -.4NtDUSEq ef MXDU ... ... ... 28.83 25.93 9 28.59 +.7NtRkBsInt ef RBIN ... ... ... 27.45 25.45 25.77 -6.1RsBsUSE ef RBUS ... ... ... 27.19 24.83 6 26.97 -.8ETF RvCp n RVRS ... ... ... 16.76 14.84 12 16.48 +3.6ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.70 -1.1ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 12 35.28 +7.5GlGoGld n GOAU ... ... ... 14.13 11.39 5 12.55 -3.5ETF OCIO n OCIO ... ... ... 27.81 25.44 0 26.64 -.4ETF Seren ICAN ... ... ... 28.96 25.44 1 28.68 +5.7PremisCap TCTL ... ... ... 31.57 27.97 30.53 +1.9AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 21 34.84 +14.9EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 16 30.61 -6.0ETF Master HIPS 1.29 7.7 ...q 18.58 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 8 33.29 -.3EtfInfcMLP AMZA 2.08 27.9 ...q 9.80 6.55 1253 7.45 -13.5ETF BioPr n BBP ... ... ... 46.80 37.33 2 46.35 +14.3ETF ClinT n BBC ... ... ... 36.25 25.88 69 34.03 +19.7InfrCpPfd PFFR ... ... ... 26.27 23.61 3 24.91 -.5EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 3 24.24 -3.9EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 33 22.99 -12.3Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 0 24.86 -2.4ETF PrMtl GLTR ... ... ...q 68.06 58.87 17 59.59 -8.3ETFS Com BCI ... ... ... 25.95 18.58 32 23.36 -4.6ETFS Comd BCD ... ... ... 28.39 24.21 1 25.21 -2.1ETFS EnCm BEF ... ... ... 29.22 23.25 27.69 +9.1ETFSGold SGOL ... ... ...q 132.10 117.48 26 118.28 -6.2ETF Pall PALL ... ... ...q 107.47 80.64 5 86.90 -14.4ETF Plat PPLT ... ... ...q 97.94 75.85 38 78.96 -10.7EagleCGr GRF .50e 2.3 ...q 8.59 7.16 1 7.99 +.7EagleGrInc EGIF 1.31 8.4 ...q 17.23 14.83 16 15.48 -6.7EagleMat EXP .40 .4 26 122.49 86.51 197 107.90 -4.8EaglePtCr ECC .80 4.3 ... 21.60 17.28 56 18.40 -2.2EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 1 25.35 -1.9EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 0 26.36 +.2EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.35 -.2Earthstone ESTE ... ... ...dd 12.16 7.80 167 9.68 -8.9EastGvP n DEA 1.04 5.4 29 22.32 19.03 1654 19.25 -9.8EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.8 40 98.17 77.74 233 92.54 +4.7EastChem EMN 2.24 2.3 13 112.45 81.91 595 99.45 +7.4EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.95 594 3.50 +12.9Eaton ETN 2.64f 3.4 18 89.85 69.82 2045 76.87 -2.7EatVn 22 n EFL ... ... ... 10.09 9.08 33 9.43 +2.1EatV HiIn21 EHT .60 6.3 ... 10.52 9.34 35 9.53 -4.7EV CAMu EVM .68 6.6 ...q 12.89 10.15 74 10.30 -10.5EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 34 10.72 -6.8EVCAMu CEV .71 6.1 ...q 13.01 11.23 8 11.49 -5.5EatnVan EV 1.24f 2.3 20 60.95 45.06 421 53.30 -5.5EV EnEq EOI 1.04 6.6 ...q 16.46 12.94 82 15.61 +7.6EV EEq2 EOS 1.05 6.0 ...q 17.78 14.41 100 17.64 +15.9EV FltRt EFT .91 6.3 ...q 15.33 14.03 154 14.57 +1.7EVFltRtIP EFF 1.13 6.8 ...q 17.13 15.93 11 16.53 +1.3 EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 198 12.57 -7.9EV MAMu MAB .65 5.0 ...q 16.00 12.35 4 12.95 -2.0EVMAMu MMV .69 5.5 ...q 14.04 12.26 1 12.38 -5.5EV MIMu MIW .71 5.4 ...q 14.39 12.52 3 13.17 -2.2EVMIMu EMI .71 5.4 ...q 13.85 12.04 2 13.07 +1.8EVMuniBd EIM .77 6.5 ...q 12.98 11.60 311 11.83 -5.4EVMuni2 EIV .70 5.8 ...q 12.95 11.47 6 11.93 -3.1EVMunTT ETX .85 4.3 ...q 21.20 18.81 11 19.92 -3.9EV MuIT EVN .85 7.0 ...q 13.13 11.39 38 12.06 -2.7EV NMuOp EOT 1.03 5.0 ...q 23.54 19.90 11 20.71 -8.1EV NJMu EMJ .75 6.4 ...q 13.49 11.51 4 11.74 -5.6EVNJMu EVJ .73 6.5 ...q 12.95 10.99 9 11.20 -4.6EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 6 10.80 -6.6EV NYMu ENX .72 6.4 ...q 13.34 11.01 11 11.21 -9.1EVNYMu EVY .74 6.1 ...q 13.56 11.84 19 12.20 -4.0EV OHMu EIO .70 6.1 ...q 14.70 11.35 1 11.54 -9.1EVOHMu EVO .73 5.8 ...q 13.96 12.10 1 12.58 -3.4EV PAMu EIP .77 6.3 ...q 14.70 11.62 1 12.30 -1.1EVPAMu EVP .73 6.4 ...q 12.66 11.20 1 11.40 -6.5EVRiskMgd ETJ 1.12 11.4 ...q 9.92 8.74 266 9.81 +1.9EV SrFlt EFR .95 6.7 ...q 14.97 14.01 73 14.21 -1.6EV SrInc EVF .42 6.6 ...q 6.87 6.30 131 6.35 -2.6EVShDur EVG 1.08 8.3 ...q 14.64 12.91 52 12.94 -9.8EVTxABdO EXD 1.16 12.8 ...q 11.98 8.96 33 9.03 -11.9EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 79 23.30 +.1EV TxAG ETG 1.23 7.0 ...q 18.45 16.06 127 17.63 +1.7EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 24 25.14 -1.0EV TxDiver ETY 1.01 8.0 ...q 12.74 10.17 307 12.62 +3.5EVTxMGlo EXG .98 10.2 ...q 9.84 8.02 558 9.57 +2.0EVTxBWIn ETB 1.30 7.9 ...q 17.27 15.28 23 16.47 -1.6EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 195 11.89 -.3EVTxBWOp ETV 1.33 8.4 ...q 15.93 14.19 170 15.78 +2.7EclipseRs ECR ... ... 24 3.07 1.23 577 1.65 -31.3Ecolab ECL 1.64 1.2 30 150.46 125.74 877 140.34 +4.6Ecopetrol EC .16e .8 ... 23.34 9.00 542 20.43 +39.6Edenor EDN ... ... ... 63.29 27.92 132 30.10 -39.4Edgewell EPC ... ... 13 76.76 39.50 820 53.46 -10.0EdisonInt EIX 2.42 3.7 15 83.38 57.63 1169 65.05 +2.9EducRltTr EDR 1.56 3.8 33 43.30 30.07 1572 41.40 +18.6EdwLfSci s EW ... ... 51 155.22 100.20 929 152.68 +35.5eHiCarSvc EHIC ... ... ... 14.65 8.89 45 13.00 +12.48x8 Inc EGHT ... ... ...dd 23.05 12.00 1070 22.25 +57.8ElPasoEl EE 1.44 2.4 26 61.85 48.05 208 60.75 +9.8ElPasE pf EPpC 2.38 5.2 ... 51.33 43.06 1 45.60 -6.5EldorGld g EGO .02e ... 11 2.53 .80 3044 1.14 -20.3Electrmed ELMD ... ... 21 7.96 4.60 7 5.43 -10.5ElevCr n ELVT ... ... ... 11.27 5.90 396 9.93 +31.9EliLilly LLY 2.25 2.5 84 90.13 73.69 3132 88.88 +5.2Elk HiQPfd EPRF ... ... ... 24.76 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 ... ... 76 116.90 79.71 284 108.21 +21.0EllingtnF EFC 1.76 10.9 12 16.43 14.12 14 16.11 +11.0EllingtRM EARN 1.48 13.3 14 14.95 10.23 38 11.09 -7.9Ellomay ELLO ... ... ... 11.09 7.50 8.54 -5.1EllswthFd ECF .80e 8.4 ...q 9.88 8.81 63 9.57 +1.7Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 2 24.70 -1.7eMagin EMAN ... ... ...dd 2.65 1.23 15 1.65 EAndinA AKO/A .68e 3.3 ... 28.25 19.23 20.30 -23.4EAndinB AKO/B .74e 3.1 ... 31.80 21.64 4 23.68 -19.1Embraer ERJ .13e .6 ... 28.55 18.36 1199 21.38 -10.7EmerExp n EEX .29f 1.5 ... 24.56 18.19 75 19.63 -3.5EmergeES EMES 2.68m ... ...dd 10.45 5.65 733 7.30 +1.5EmergBio EBS ... ... 31 55.94 32.48 153 54.19 +16.6EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 26 74.45 57.47 2831 67.89 -2.6EmerR hs MSN ... ... ...dd 1.89 1.07 5 1.47 +.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 1 16.80 -18.8EmpOP60 OGCP .34 2.0 ... 20.90 15.28 3 16.76 -17.8EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.24 -15.5EmpStRTr ESRT .34 2.0 43 21.24 15.94 733 16.87 -17.8EmployH EIG .80 1.9 15 50.45 38.35 100 42.05 -5.3EElChile EOCC 1.07e 5.3 ... 29.41 19.32 9 20.11 -25.3EnLinkLP ENLK 1.56 10.0 ... 18.58 12.75 678 15.56 +1.2EnableMid ENBL 1.27 7.0 20 19.24 12.89 400 18.17 +27.8EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 341 10.52 -21.4EnbrdgEPt EEP 1.40 12.9 12 16.34 8.89 1408 10.87 -21.3Enbridge ENB 2.68 ... ... 42.31 29.00 2112 34.56 -11.6EnCana g ECA .06 .5 22 14.31 8.79 4094 12.78 -4.1EncompHlth EHC 1.00 1.4 26 70.43 42.21 482 69.85 +41.4HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 49 3.35 1.94 595 2.91 +21.8EnduroRT NDRO 1.45e 39.7 10 4.41 2.33 48 3.65 +15.9EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 26 78.30 47.74 483 73.79 +28.2Energizer n ENR 1.16 1.8 22 64.93 40.64 543 63.66 +32.7Engy&Exp ENXP ... ... ... sEnFuel grs UUUU ... ... ... 2.65 1.30 1923 2.66 +48.6EgyTrEq s ETE 1.22 6.8 21 19.34 12.80 3323 17.86 +3.5EngyTrfPt ETP 2.26 11.1 20 21.68 15.06 4438 20.31 +13.3EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.49 8.23 460 12.87 +31.5EnersisAm ENIA .21e 2.5 ... 12.11 8.39 343 8.49 -24.0EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.3 ... 6.57 4.75 133 5.12 -9.9EnerSys ENS .70 .9 27 82.25 61.33 84 76.93 +10.5Engility EGL ... ... ...cc 35.84 21.19 147 34.50 +21.6EnLinkLLC ENLC 1.07 6.7 14 20.00 13.80 776 16.05 -8.8Ennis Inc EBF .90f 4.1 17 22.98 17.65 177 21.90 +5.5EnovaIntl ENVA ... ... 22 39.00 11.15 136 38.30 +152.0EnPro NPO .96f 1.3 41 94.79 66.01 133 72.43 -22.5ENSCO ESV .04 .6 ...dd 8.00 4.10 9399 6.75 +14.2Enservco ENSV ... ... ... 1.50 .31 160 1.13 +75.5EnSync ESNC ... ... ... .65 .32 56 .36 -8.3Entercom ETM .36 4.4 10 12.43 6.30 1338 8.15 -24.5EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 21 24.64 -1.9EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 2 24.22 -2.8EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 7 24.65 -2.3Entergy ETR 3.56 4.5 35 87.85 71.95 1183 79.41 -2.4EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 10 24.58 -1.0EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 4 25.15 +.2EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 3 24.09 -2.9EntMS FtM EMP ... ... ... 25.49 23.18 6 24.54 -2.4EntgyNO n ENO ... ... ... 28.45 24.25 4 25.85 +.9EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.72 -1.0EntgyTx64 EZT 1.41 5.4 ... 27.45 25.02 2 26.14 -1.4EntProdPt EPD 1.72f 5.9 21 29.65 23.10 3633 29.00 +9.4Entravisn EVC .20 4.3 47 7.90 3.90 141 4.70 -34.3EntrResc EGI ... ... ... .69 .34 14 .43 -28.2sEnvestnet ENV ... ... 50 60.28 37.95 543 61.40 +23.2EnviroStr EVI .20e ... 80 43.25 21.30 16 39.30 -1.8EnvisnHl n EVHC ... ... ...dd 62.79 23.79 1438 44.26 +28.1Enviva n EVA 2.50f 8.7 ...cc 31.95 25.01 18 28.90 +4.5tEnzoBio ENZ ... ... ...dd 11.52 4.75 166 4.84 -40.6Equifax EFX 1.56 1.2 22 147.02 89.59 606 127.08 +7.8EquityCmw EQC ... ... 32 32.09 27.96 373 31.27 +2.5EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 3 26.20 -.5EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 28 93.30 79.78 844 91.29 +2.5EqtyRsd EQR 2.16 3.4 31 70.46 54.97 1445 63.23 -.8EquusTR EQS ... ... 28q 2.54 2.19 10 2.24 -6.6EraGroup ERA ... ... 13 14.00 8.10 26 13.50 +25.6Eros Intl EROS ... ... ...dd 16.90 6.65 178 13.30 +37.8EscoTech ESE .32 .5 21 66.80 50.30 88 62.25 +3.3Espey ESP 1.00 3.9 52 29.97 21.07 3 25.64 +7.0Essent ESNT ... ... 9 50.08 32.73 832 38.36 -11.7EssentPr n EPRT ... ... ... 14.15 13.27 264 13.96 +2.0EssexPT ESS 7.44f 3.2 27 270.04 214.03 470 229.65 -4.9EsteeLdr EL 1.52 1.1 47 158.80 97.08 1004 141.39 +11.1Esterline ESL ... ... 19 100.30 67.15 585 84.00 +12.4EtfSilver SIVR ... ... ...q 17.70 14.85 122 14.98 -9.3EthanAl ETH .76 3.1 16 33.13 21.50 171 24.20 -15.4Etrac2xMtg MORL 3.31e 20.9 ...q 19.30 12.50 241 15.83 -10.3Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 2 70.69 -3.4Etr2xHomb HOML ... ... ...q 70.00 34.00 48.00 -20.3EtrCrdOil n OILX ... ... ... 43.69 27.56 39.43 +21.0EtHiDLwV HDLV 2.57e 9.7 ... 33.35 23.58 1 26.50 -17.7Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.5 ...q 18.98 15.30 56 15.56 -14.1EtrcDvsHi DVHL 2.85e 14.8 ...q 22.31 17.57 1 19.22 -4.9EtrWFxEn LMLP 1.90e 10.6 ... 19.00 14.10 45 17.95 +14.0EtracReit LRET 2.00e 8.3 ...q 27.57 19.32 1 24.18 -8.0UBS 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 ... ... ... 191.45 148.89 6 164.11 -4.6FI EnhEu n FIEE ... ... ... 202.02 151.77 2 167.00 -5.9Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 43.86 +2.3Etr MLP In MLPQ .08p ... ... 46.78 25.63 101 33.32 -11.6EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.89 -2.4EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.70 +2.0EtrBCmdty UCIB ... ... ...q 16.21 14.01 14.84 -1.1EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.00 -4.1Etr2xLevLg LBDC 2.89e 18.3 ...q 19.10 13.65 1 15.79 -3.1EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 3 15.87 -10.4EtrSCHiDv SMHD 3.06e 16.1 ...q 21.47 14.27 24 19.01 -3.2Euronav n EURN 2.41e ... ...dd 10.10 6.90 1224 8.45 -8.6EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 2 9.55 -3.2sEvansBc EVBN .92f 1.9 19 49.00 37.80 3 47.25 +12.8sEvercore EVR 2.00f 1.8 26 112.60 69.55 418 112.50 +25.0EverestRe RE 5.20f 2.3 24 277.17 208.81 393 225.26 +1.8Evergy EVRG 1.60 2.9 24 57.44 47.06 1460 55.05 +4.3EveriHldgs EVRI ... ... ...dd 8.99 6.08 226 7.56 +.3EversrceE ES 2.02 3.5 19 66.15 52.76 1334 58.46 -7.5sEvertec EVTC .40 1.7 19 23.45 12.60 387 23.25 +70.3EvolentH n EVH ... ... ...dd 26.48 10.30 855 23.20 +88.6EvolPetrol EPM .40 3.7 23 12.00 6.35 188 10.85 +58.4EvoquaWt n AQUA ... ... ...cc 25.36 18.05 452 21.15 -10.8ExantasCap XAN .20 1.9 ...dd 11.38 8.51 172 10.48 +11.8ResCap 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 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.4 ...q 20.00 18.08 38 18.38 -5.6ExTrRobo ROBO .07e .2 ...q 46.20 35.50 321 40.40 -2.2RxVlmxWk VMAX ... ... ... 31.03 2.69 6 18.44 +50.7Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.88 +3.2Ber US Rs n BERN ... ... ... 29.41 24.94 28.86 +7.4ExTTactUS HTUS ... ... ...q 29.30 24.04 8 27.53 +1.4ETF IndExp TETF ... ... ... 21.64 16.10 1 20.20 +6.1RxVlmxInF VMIN ... ... ... 46.55 2.37 58 3.27 -90.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 30.58 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 33.79 98 36.59 -3.9Exelon EXC 1.38f 3.3 12 43.20 35.57 3974 41.61 +5.6Express EXPR ... ... 31 11.34 5.28 1234 9.68 -4.6Exterran n EXTN ... ... ...cc 33.69 23.29 62 26.80 -14.8ExtraSpce EXR 3.44f 3.7 23 101.96 74.44 479 93.98 +7.5ExxonMbl XOM 3.28f 4.0 17 89.30 72.16 8416 81.40 -2.7F -FB Finl n FBK .24 .6 17 45.43 32.84 32 41.17 -2.0FBL Fn FFG 1.84 2.2 19 85.00 64.00 15 82.35 +18.2FCB Fin FCB ... ... 22 62.95 39.90 434 59.20 +16.5FGL Hldg n FG ... ... ... 11.94 8.14 378 8.88 -11.8FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 703 85.88 -9.3FNBCp PA FNB .48 3.5 14 14.92 12.02 2481 13.81 -.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Tuesday, July 24, 2018

PAGE 34

FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 29.00 -.8FTFQAntiB BTAL ... ... ...q 20.69 18.31 19.93 +3.4FTFQMom MOM ... ... ...q 26.26 22.77 0 25.00 +4.0FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 23.35 -10.5FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 2 23.69 -4.7FqfOAsiaDv 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 29.34 30.51 -4.4FS Invest FSIC .76 9.7 9 9.15 6.95 1089 7.85 +6.8FTE Net n FTNW ... ... ... 26.25 14.10 8 17.00 +3.0FTI Cnslt FCN ... ... 29 69.25 31.65 245 67.42 +56.9tFTS Intl n FTSI ... ... ... 22.60 11.99 550 11.85 -39.6Fabrinet FN ... ... 14 47.02 24.02 260 39.98 +39.3FactsetR FDS 2.56 1.3 25 217.36 155.09 235 204.20 +5.9FairIsaac FICO .08 ... 53 209.01 131.52 234 206.63 +34.9FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 5.7 1 5.69 3.01 341 3.49 -37.5FarPtAc un FPAC/U ... ... ... 10.45 10.13 54 10.17 +.1Farmland FPI .51 7.8 60 9.68 5.15 472 6.57 -24.3Farmln pfB FPIpB 1.50 6.5 ... 27.96 17.30 12 22.97 -10.9FedExCp FDX 2.60f 1.1 11 274.66 203.13 1205 236.40 -5.3sFedAgric AGM 2.32 2.4 ... 95.97 62.72 26 96.06 +22.8FdAgricA AGM/A 2.32 2.7 26 87.20 62.47 1 86.58 +19.0FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 1 25.46 +1.3FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 1 26.07 -1.1FAgMt pfC AGMpC 1.50 5.7 ... 31.25 25.68 26.46 -4.9FedRlty FRT 4.00 3.2 21 135.59 106.41 260 124.48 -6.3FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 7 24.20 -3.9FedSignl FSS .28 1.2 29 25.00 17.95 131 23.98 +19.4FedInvst FII 1.08f 4.6 8 36.76 22.82 764 23.58 -34.6FedPMu FMN .88 6.5 ...q 15.07 13.18 10 13.52 -3.7Ferrari n RACE ... ... ... 149.85 100.02 2595 136.49 +30.2Ferrellgs FGP .40 12.9 ...dd 5.75 2.87 248 3.10 -27.6Ferro FOE ... ... 17 25.50 17.78 301 21.17 -10.3FiatChrys FCAU ... ... ... 24.95 11.54 5661 18.98 +6.4FibriaCelu FBR .09e .5 ... 22.05 10.31 1423 18.99 +29.2FidCorpBd FCOR 1.58 3.3 ...q 51.30 47.95 7 48.35 -5.1FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 13 49.33 -1.6FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 27 48.87 -2.7FidCnsDis FDIS .40e .9 ...q 44.32 34.66 145 43.78 +11.9FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 31 31.79 -7.3FidEnergy FENY .53e 2.5 ...q 22.21 17.01 146 20.84 +3.9FidFinan FNCL .60e 1.5 ...q 43.90 34.85 135 41.13 +.9FidHlthCre FHLC .70e 1.6 ...q 44.44 37.13 59 43.13 +7.9FidIndls FIDU .56e 1.5 ...q 41.28 34.01 40 38.20 -1.3Fid Val n FVAL ... ... ... 35.18 29.09 10 33.81 +2.9Fid Qual n FQAL ... ... ... 34.02 28.61 6 33.37 +5.0FidInfoTch FTEC .42e .7 ...q 58.35 43.93 381 58.30 +16.7Fid Moment FDMO ... ... ... 34.26 27.86 9 33.86 +8.3Fid LowVol FDLO ... ... ... 32.45 27.81 95 32.18 +5.2Fid RisR n FDRR ... ... ... 32.71 27.94 57 31.16 +1.7Fid CoreD n FDVV ... ... ... 30.41 26.24 33 29.85 +4.0FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 217 24.38 -1.3FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 74 34.29 -.6FidTelecm FCOM .76e 2.7 ...q 33.40 27.59 33 27.97 -9.5FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 22 33.80 -3.5FidlNatFn FNF 1.20f 3.1 16 42.52 32.67 1264 39.20 -.1sFidNatInfo FIS 1.28 1.2 20 109.15 88.97 812 109.34 +16.2FidClayOp FMO 1.72f 14.4 ...q 15.43 10.27 72 12.00 -8.7Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 75 89.90 49.19 1129 63.65 -11.1FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.8 22 62.71 45.91 581 53.98 -3.7FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 28 8.32 4.48 1831 8.30 +62.7FstCash FCFS .88f .9 35 95.40 57.55 148 93.80 +39.1sFstCwlth FCF .36f 2.2 23 16.40 12.07 517 16.60 +15.9sFstData n FDC ... ... 12 22.92 14.73 4257 22.91 +37.1FstHorizon FHN .48 2.7 16 20.86 15.84 5713 17.70 -11.5FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 0 25.38 +.7FstInRT FR .87 2.7 21 34.04 27.61 785 31.72 +.8FMajSilv g AG ... ... ...dd 8.48 4.93 4042 6.40 -5.0FstRepBk FRC .72 .7 21 105.52 84.56 615 100.19 +15.6FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 6 25.43 -.4FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 15 25.75 -1.5FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 1 25.77 FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 17 25.00 -1.6FtRpBk pfG FRCpG ... ... ... 27.05 24.09 8 25.15 -2.7FtTr 22 n FIV ... ... ... 10.00 9.02 38 9.30 +1.9FtTrGlob FAM .90 8.9 ...q 11.97 9.88 28 10.08 -13.0FT MCGr FNY .15e .3 ...q 45.34 33.90 9 45.12 +15.1FT MCVal FNK .40e 1.1 ...q 37.68 32.17 3 36.53 +.7FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.57 -4.2FT SCGr FYC .04e .1 ...q 51.00 36.99 47 50.78 +19.5FT SCVal FYT .26e .7 ...q 39.88 32.07 8 39.20 +6.3FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 1 35.37 +5.6FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.99 79 13.34 -2.8FTDJMic FDM .49e .9 ...q 52.62 41.86 6 52.00 +9.6FT DynEq FDEU 1.45 8.9 ...q 20.20 15.79 32 16.35 -12.6FtTEqCom ERM ... ... ... 23.64 20.17 1 22.59 +1.1FtT EqTact TERM ... ... ... 23.62 19.41 36 22.63 +1.2FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 969 19.14 -4.3FT HeitGl PRME ... ... ... 20.81 17.96 1 20.23 +1.4FT EM Sl n RNEM ... ... ... 59.26 48.96 1 50.62 -7.1FT LgShEq FTLS .16e .4 ...q 41.72 35.71 21 39.92 +1.6FT PfInc n FPEI ... ... ... 21.03 18.88 4 19.04 -5.5FT VolIn n HDMV ... ... ... 36.34 32.51 2 33.57 -2.2FT VolD n HUSV ... ... ... 23.72 21.53 5 23.16 +.8FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 66 22.78 -14.1FTEnInfra FIF 1.32a 8.1 ...q 19.23 14.57 32 16.37 -8.1FtTrEnEq FFA .96 6.0 ...q 16.73 14.00 24 16.13 -.4FTArcaBio FBT ... ... ...q 151.49 111.23 57 150.26 +20.6FTDJInet FDN ... ... ...q 146.77 96.08 478 144.51 +31.5FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e .9 ...q 24.67 18.65 228 23.28 +2.2FT ConDis FXD .30e .7 ...q 45.57 35.88 45 42.97 +2.1FT ConStap FXG .75e 1.6 ...q 51.57 44.32 31 46.67 -4.1FT Engy FXN .33e 2.0 ...q 17.75 12.25 211 16.61 +7.3FT Fincl FXO .65e 2.0 ...q 32.92 28.10 83 32.33 +3.2sFT HlthCr FXH ... ... ...q 77.66 63.96 30 77.72 +11.3FT IndPrd FXR .16e .4 ...q 42.74 34.52 44 40.49 -.2FT Matls FXZ .37e .9 ...q 46.43 37.58 20 42.38 -3.3FT Tech FXL .13e .2 ...q 59.99 43.96 74 59.48 +15.9FT Utils FXU .67e 2.6 ...q 28.28 23.46 55 25.93 -.3FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 63 25.00 -5.1FT GlbRE FFR .75e 1.7 ... 47.43 41.42 1 45.19 -.6FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 205 23.53 -4.2FT HiLgSh FSD 1.20 8.2 ...q 17.21 14.35 107 14.60 -11.1FT USIPO FPX .32e .4 ...q 74.54 59.20 47 73.71 +8.0FTChnd FNI .19e .5 ...q 43.90 36.62 10 38.02 -4.0FT Dow30 n EDOW ... ... ... 23.50 19.61 0 22.25 +.5FT EngCn FLM .58e 1.0 ...q 63.91 52.97 4 55.50 -6.8FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 8 49.08 +.8FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.1 ...q 25.10 21.40 153 21.54 -11.6FT LCCore FEX .58e 1.0 ...q 62.82 52.42 34 60.81 +3.9FT LCGr FTC .24e .4 ...q 69.06 54.43 50 68.18 +11.4FT LCVal FTA .82e 1.5 ...q 57.69 49.07 74 53.15 -2.7FT MLP&E FEI 1.42 10.8 ...q 16.50 11.68 104 13.14 -15.4FT MCCore FNX .51e .7 ...q 71.16 57.71 37 70.40 +7.1FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 65 28.71 -4.6FTFutStrt FMF ... ... ... 51.53 37.80 4 48.34 +1.5FstTrMtg FMY 1.02 7.7 ...q 14.48 13.24 7 13.29 -6.6FT MultCG FAD .20e .3 ...q 75.06 57.62 6 74.64 +13.7FT MultCV FAB .45e .8 ...q 59.34 50.58 2 56.90 -.1FT MLPEn FPL 1.26 11.9 ...q 13.49 9.57 124 10.61 -10.6FT REIT FRI .39e 1.7 ...q 24.11 20.20 24 23.24 -.2FT SCCore FYX .38e .6 ...q 68.71 53.07 48 68.14 +11.4FTSpecFin FGB .70 11.2 ...q 7.57 5.65 109 6.26 +2.0FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 1 23.54 +.7FTrVLDv FVD .57e 1.8 ...q 31.85 28.89 230 30.88 +.1FT EmOp FEO 1.40 10.0 ...q 17.42 13.42 19 14.06 -13.8FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 33 12.68 -1.2FirstEngy FE 1.44 4.1 7 37.00 29.34 5018 34.83 +13.7Fitbit n FIT ... ... ...dd 7.79 4.51 6246 6.02 +5.4500.com WBAI ... ... 63 23.22 9.05 34 14.46 +43.0FvPntHld n FPH ... ... ... 15.45 10.25 620 11.78 -16.5FlagstarB FBC ... ... 27 40.06 29.97 308 33.18 -11.3F&C DynPf DFP 1.92 8.0 ...q 28.36 22.78 62 24.04 -9.9FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 27 13.61 -9.1FlrtyPfdOp PFO .88 8.1 ...q 12.47 10.60 38 10.88 -7.9FlrtyPfdSc FFC 1.63 8.5 ...q 21.56 18.28 90 19.21 -6.1FlrtyTotR FLC 1.63 8.3 ...q 22.00 19.07 222 19.68 -8.9Flanign BDL .25f .9 16 29.00 20.20 0 29.00 +22.9Fleetcor FLT ... ... 27 222.92 138.43 698 219.29 +14.0FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 8 116.92 +4.5FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 52.56 7 53.53 -10.4FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.36 341 33.03 -.8Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 392 24.08 -1.1Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 151 24.40 -2.2FlxCoreSl n BNDC ... ... ... 28.51 23.99 3 24.10 -3.8FlexEMTilt TLEH ... ... ...q 33.14 28.37 0 28.90 -6.3FlxDMTilt TLDH ... ... ...q 30.34 27.01 27.90 -4.4FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 4 62.06 -1.1FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 29 46.40 -4.8FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 63.88 25 65.33 -5.6FlxIntDvDf IQDE 1.15e 4.9 ...q 27.04 22.79 8 23.34 -8.5FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 25.73 5 26.22 -8.3FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.98 73 24.50 -8.5FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.14 12 45.62 +3.4FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 1 44.28 +.2FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 52 46.38 +3.0FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 7 75.49 FlexSolu FSI ... ... ...dd 2.10 1.33 7 1.57 -13.8Flor&Dec n FND ... ... 52 58.28 32.72 384 50.02 +2.8Flotek FTK ... ... ...dd 8.64 2.81 307 3.05 -34.5FlowrsFds FLO .72f 3.5 22 22.82 16.80 712 20.32 +5.2Flowserve FLS .76 1.8 ...cc 48.10 37.51 704 41.62 -1.2TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 582 48.74 -5.6FlyLeasing FLY 1.00 7.2 12 14.97 11.54 64 13.86 +7.4FEMSA FMX .74e .8 ... 103.82 80.86 139 95.87 +2.1FootLockr FL 1.38 2.7 21 59.40 28.42 1942 51.72 +10.3FordM F .60a 5.7 5 13.48 10.14 34908 10.47 -16.2ForestCA FCE/A .72 3.2 18 26.30 19.24 945 22.60 -6.2Forestar FOR ... ... 14 26.39 15.35 34 22.25 +1.1ForsightEn FELP .13 ... ...dd 4.88 3.28 1 3.79 -13.3Fortis n FTS 1.70 5.3 ... 38.24 30.88 136 32.21 -12.2Fortive n FTV .28 .4 ... 81.51 62.05 1443 76.18 +5.3FortTrInf n FTAI 1.32 7.1 ...dd 20.13 15.45 131 18.54 -7.0FortunaSlv FSM ... ... 23 6.08 4.03 486 5.45 +4.4FBHmSec FBHS .80 1.4 19 73.62 52.63 1093 55.34 -19.1ForumEn FET ... ... ...dd 17.95 10.05 840 11.80 -24.1FoundBld n FBM ... ... ... 16.40 11.03 119 14.32 -3.2FourCorP s FCPT 1.10 4.5 19 26.96 21.28 313 24.69 -3.9FourSeEd n FEDU 3.32 69.3 8 10.45 4.65 1 4.79 -46.8FrancoN g FNV .96f 1.3 71 86.06 66.19 287 73.51 -8.1FrankCov FC ... ... ...dd 31.20 17.35 40 24.85 +19.8FrankFn n FSB .40p ... 18 40.30 30.30 124 37.20 +9.1FrankLibInt FLQH ... ... ... 28.16 23.58 25.30 -.2FrankLibEm FLQE ... ... ... 35.59 29.55 3 30.45 -7.9FrankLibGl FLQD ... ... ... 30.47 26.92 0 27.95 -3.9FrankLbGlE FLQG ... ... ... 32.51 28.12 0 30.39 -.6 FrnL LoV n FLLV ... ... ... 32.50 28.32 31.88 +5.2FrnkLInvGr FLCO ... ... ... 24.89 23.48 23.73 -4.2FrnL IntO n FLIO ... ... ... 31.52 27.50 28.40 -3.4FrkL US Eq FLQL ... ... ... 30.33 25.65 2 29.94 +3.6FrankL Mun FLMB ... ... ... 25.38 24.31 24.52 -2.2FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 30.02 24.17 1 29.90 +14.2FrkL USMid FLQM ... ... ... 29.28 24.87 1 29.24 +4.4FrankRes BEN .92 2.8 11 47.65 31.28 1818 32.48 -25.0FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 11 11.00 7.08 204 8.60 -19.9FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 110 11.20 -5.3FrkUnv FT .47 7.1 ...q 7.36 6.55 47 6.72 -6.3FranksIntl FI .30 3.6 ... 8.59 4.93 828 8.42 +26.6FrptMcM FCX .20 1.3 10 20.25 12.79 21350 15.83 -16.5FresenMd FMS .51e 1.0 ... 57.94 44.88 74 49.23 -6.3tFDelMnt FDP .60 1.4 18 52.64 42.45 124 42.26 -11.3FriedmInd FRD .12f 1.2 ...dd 10.22 5.15 85 9.85 +73.4Frontlne rs FRO .60e ... ...dd 6.43 3.79 408 5.46 +19.0FullerHB FUL .62f 1.1 24 58.74 46.62 247 55.26 +2.6FutureFuel FF .24a 1.8 16 16.22 11.32 34 13.48 -4.3G -GAMCO s GBL .10f .4 ... 32.60 23.97 11 25.95 -12.5GATX GATX 1.76f 2.0 16 91.12 56.00 490 86.75 +39.6GATX 66 GMTA ... ... ... 27.00 22.81 13 25.40 -3.3GCP ApT n GCP ... ... 26 34.79 27.25 210 28.80 -9.7GDL Fund GDL .64 6.9 ...q 10.32 9.05 15 9.24 -5.0GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.1 31 24.23 18.83 27812 21.29 -9.0GGP Inc pfA GGPpA 1.59 6.5 ... 25.72 23.55 7 24.49 -3.0GMAC CpT ALLYpA 2.03 7.6 ... 26.90 25.46 97 26.62 +2.6GMS Inc n GMS ... ... 16 39.98 23.50 290 26.26 -30.2GNC GNC .80 24.7 3 10.95 2.90 1400 3.24 -12.2GP Strat GPX ... ... 25 31.25 17.45 31 18.75 -19.2GTT Comm GTT ... ... ...dd 62.32 28.30 243 47.15 +.4GabCvInc GCV .48 7.3 ...q 6.68 4.91 31 6.55 +11.0GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 25.75 -2.8GabDvInc GDV 1.32 5.6 ...q 24.97 21.10 118 23.42 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 0 25.68 -1.8GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 1 25.68 -2.5GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 4 25.10 -1.0GabelliET GAB .60 9.4 ...q 6.65 5.87 369 6.39 +3.2GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 25.70 -1.5GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 0 24.34 -1.4Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.48 -.2GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 1 24.72 -1.6GabGSmM GGZ ... ... ... 13.61 11.73 17 12.20 -4.2GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 3 25.40 -.4GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 4 18.60 -12.7GabGUtil pf GLUpA 3.00 6.9 ... 55.40 43.66 43.66 -13.1GabGoAn n GGO ... ... ... 24.74 16.18 0 19.66 +9.0GabGo pfA GGOpA ... ... ... 45.00 42.00 42.76 -.6GabHlthW GRX .52 5.0 ...q 10.95 9.12 37 10.34 +.2GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.66 25.02 0 25.55 -1.0GabHlt pfB GRXpB 1.47 5.7 ... 27.36 25.49 1 25.82 -1.9GabMultT GGT .88e 9.9 ...q 10.09 8.42 78 8.93 -2.9GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 25.57 -2.7GabMul pfE GGTpE ... ... ... 25.30 22.97 16 24.53 -2.3GabUtil GUT .60 10.3 ...q 7.20 5.68 132 5.83 -17.9GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.66 +.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 10 25.22 -.9Gasa rs GFA ... ... ... 12.99 5.12 29 6.57 -47.9Gain Cap GCAP .24 3.1 13 13.26 5.77 135 7.81 -21.9Gallaghr AJG 1.64 2.3 27 72.77 56.20 918 70.79 +11.9GamGldNR GGN .84 16.7 ...q 5.77 4.80 338 5.04 -3.3GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 3 23.34 -6.0GamNRG&I GNT .84 13.7 ...q 7.23 6.00 27 6.15 -8.3GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 1 23.80 -4.8GameStop GME 1.52 10.2 ...dd 22.37 12.20 1834 14.89 -17.0Gannett n GCI .64 6.3 ...cc 12.38 7.94 793 10.20 -12.0Gap GPS .97 3.2 15 35.68 21.84 3673 30.05 -11.2GardDnv n GDI ... ... ... 38.00 21.76 707 27.16 -20.0Gartner IT ... ... 42 142.16 111.57 269 139.54 +13.3GasLogPt GLOP 2.09f 8.7 11 25.55 21.85 46 24.00 -3.0GasLPt pfA GLOPpA ... ... ... 27.24 25.30 34 25.90 -.8GasLog GLOG .56 3.3 34 22.55 15.60 203 16.90 -24.0GasLog pfA GLOGpA 2.19 8.4 ... 27.63 25.52 4 25.93 -2.5tGastarExp GST ... ... ...dd 1.39 .38 15493 .21 -79.9tGastar pfA GSTpA 2.16 39.1 ... 19.10 6.40 554 5.52 -69.2tGastar pfB GSTpB 2.69 43.2 ... 22.50 8.46 231 6.22 -67.1GatesInd n GTES ... ... 27 18.72 14.60 364 14.99 -17.1GazitGlobe GZT .37e 4.2 ... 11.00 8.82 1 8.88 -15.7GeeGroup JOB ... ... ...dd 5.47 2.00 18 2.70 -2.9GencoSh rs GNK ... ... ...dd 20.07 9.68 102 15.05 +13.0Generac GNRC ... ... 19 54.19 35.51 339 51.35 +3.7GAInv GAM 1.15e 1.0 ...q 36.59 32.20 21 35.37 +2.8GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 1 25.97 -2.3GenDynam GD 3.72 1.9 20 230.00 184.21 1213 193.23 -5.0GenElec GE .48 3.7 ...dd 25.89 12.61 89389 12.99 -25.7GECap5-53 GEK 1.18 4.8 ... 25.60 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.73 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.42 22.48 25.10 +.8GenMills GIS 1.96 4.6 9 60.69 41.01 2985 42.89 -27.7GenMoly GMO ... ... ...dd .51 .28 59 .42 +26.1GenMotors GM 1.52 3.9 ...dd 46.76 34.50 7683 39.27 -4.2GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 238 40.80 +25.5GenesWyo GWR ... ... 28 85.10 64.31 330 83.79 +6.4GenesisEn GEL 2.88f 12.5 56 31.09 18.42 884 23.01 +3.0GenesisHlt GEN .24 16.6 ...dd 2.86 .60 791 1.45 +90.0GenieEn n GNE .30 4.9 ... 7.17 3.82 39 6.12 +40.4GenieE pfA GNEpA .64 8.4 ... 7.94 6.85 5 7.60 +3.5Genpact G .30 ... 20 34.79 27.83 981 30.73 -3.2GenuPrt GPC 2.88f 2.9 21 107.75 79.86 945 98.57 +3.7Genworth GNW ... ... 3 4.92 2.66 1419 4.70 +51.1GeoGrp s GEO 1.88 7.3 15 30.75 19.05 365 25.92 +9.8GeoPark GPRK ... ... ... 21.88 7.45 253 19.67 +98.5GaPw 77 n GPJA ... ... ... 26.14 23.01 41 24.63 -3.8Gerdau GGB .02e .5 ... 5.32 2.89 6623 4.28 +15.1GerNew GF 1.23e .4 ...q 21.49 16.90 4 18.60 -4.3GettyRlty GTY 1.28 4.5 15 29.89 22.68 80 28.32 +4.3GigCapit n GIG ... ... ... 10.22 9.60 1 9.76 +1.2GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 16 34.19 27.21 427 28.18 -12.8Glatfelter GLT .52 2.6 16 23.85 15.76 125 20.29 -4.8Glaukos n GKOS ... ... ... 45.00 23.08 235 42.78 +66.8GlaxoSKln GSK 2.89e 7.1 ... 42.36 34.52 3438 40.94 +15.4GblBrCopp BRSS .24 .8 12 36.50 27.50 55 31.35 -5.3GlbMed n GMRE .20p ... ...cc 9.83 6.34 77 8.40 +2.4GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 2 24.73 -2.3GlobNetL n GNL .94 4.5 34 22.42 15.55 215 20.84 +1.3GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 4 25.10 -2.2GlobPtrs GLP 1.85 10.6 ...dd 18.50 15.17 32 17.39 +4.1GlobPay s GPN .04 ... 40 119.69 92.82 467 117.81 +17.5GlbShipLs GSL .40 32.0 ...dd 1.94 .97 13 1.25 +7.8GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.25 1 24.85 +3.9GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 1 22.50 -.9GbXSpDvE SDEM .63e ... ...q 17.90 13.81 5 14.18 -12.9GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.62 +1.2GblXEffic EFFE .16p ... ...q 27.69 25.00 1 26.48 -.6GblXPortgl PGAL .36e 2.8 ...q 13.33 11.54 2 12.92 +8.7GblXColum GXG .41e 3.9 ...q 11.51 9.33 21 10.52 +5.0GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.91 1 21.86 -8.8GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 326 13.51 -.6GblXChMat CHIM .24e 1.3 ...q 24.12 17.46 18.28 -12.4GblXArg ARGT .09e .3 ...q 38.46 26.36 15 29.48 -16.5GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 114 25.09 -2.0GXSupInPf SPFF .99 8.2 ...q 12.96 11.65 27 12.02 -1.2GblXGuru GURU .28e .9 ...q 32.47 26.85 6 32.09 +8.1GbXGreece GREK .13e 1.4 ...q 11.56 8.57 268 9.09 -11.6GblXChCon CHIQ .12e .7 ...q 19.98 15.14 170 16.90 -9.5GblX MLP MLPA .90e 9.5 ...q 11.08 8.14 350 9.46 -4.1GblXFertil SOIL .25e 2.4 ...q 11.01 9.30 10.46 -.7GblXChiEn CHIE .41e 3.2 ...q 13.77 10.88 1 12.64 +11.3GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 143 20.98 -3.7GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.22 20 16.83 -6.5GbXSEAsia ASEA .42e 2.7 ...q 18.44 15.14 0 15.72 -7.5GblXPakist PAK ... ... ...q 16.55 10.21 39 10.32 -16.6GblXChiInd CHII .35e 2.5 ...q 16.58 13.30 1 13.88 -9.1GblXNorway NORW .83e 5.8 ...q 14.95 12.38 32 14.20 +8.1GblXScUS n SCIU ... ... ...q 32.53 28.49 5 32.24 +4.3GblXScEu n SCID ... ... ...q 29.75 26.69 1 27.23 -1.8GblXScAs n SCIX ... ... ...q 27.08 24.48 0 25.40 -1.9GblXScJp n SCIJ ... ... ... 33.72 29.13 1 29.88 -5.7GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 59 24.48 -1.6GbXNigeria NGE .31e 1.6 ...q 27.10 19.49 82 19.99 -7.9GbX US Inf PAVE ... ... ... 17.80 13.80 124 16.85 +.4GblFound n BOSS ... ... ... 20.72 15.50 2 20.22 +16.7GlbXCop rs COPX .43e 1.9 ...q 29.34 22.80 28 23.03 -15.8tGlbXSilv rs SIL ... ... ...q 36.36 27.63 230 27.66 -15.3GlbXLith rs LIT ... ... ...q 41.21 30.57 468 31.88 -17.8GbX Gold rs GOEX ... ... ...q 25.21 20.08 8 22.12 -5.1GbXUran rs URA ... ... ...q 16.36 11.81 118 12.62 -16.1GlblScape GSB .06 1.6 21 5.25 3.27 52 3.82 +7.6Globalstar GSAT ... ... ...dd 2.08 .40 2397 .44 -66.6GlobantSA GLOB ... ... 60 59.97 34.82 175 58.48 +25.9GlobusMed GMED ... ... 45 57.55 27.79 240 53.29 +29.7Glowpoint GLOW ... ... ...dd .65 .15 506 .18 -51.4sGoDaddy n GDDY ... ... ...cc 79.35 40.78 1147 79.54 +58.2GolLinhs s GOL ... ... ... 14.48 5.06 638 7.19 -17.9GoldFLtd GFI .02e .6 ... 4.70 3.45 1843 3.61 -16.0GoldResrc GORO .02 .3 88 7.33 3.37 577 7.00 +59.1GoldStdV g GSV ... ... ... 2.01 1.15 286 1.51 -13.7Goldcrp g GG .24 1.8 18 15.55 11.64 6390 13.20 +3.4GoldenMin AUMN ... ... ... .65 .26 135 .31 -28.2GoldStr g GSS ... ... 6 .92 .56 455 .68 -24.2GldFld GV ... ... 12 6.38 3.60 87 4.70 -4.1GoldS pfJ GSpJ 1.38 5.3 ... 27.91 25.43 70 26.08 -1.6GS BDC n GSBD 1.80 8.4 11 23.20 18.78 105 21.46 -3.2GS ActbtInt GSIE ... ... ...q 32.48 27.98 100 29.76 -.8GS ActEM GEM ... ... ...q 39.44 32.27 162 33.27 -7.1GS ActEur GSEU .60e ... ... 33.94 30.00 7 31.10 -1.9GS ActJpn GSIY ... ... ... 36.02 30.33 3 33.16 -1.4GS US LgC GSEW ... ... ... 46.27 40.58 7 45.04 +3.6GS HYBd n GHYB ... ... ... 50.32 48.01 13 48.40 -2.3GS CpBd n GIGB ... ... ... 50.44 47.71 18 47.95 -4.5GS ActLgC GSLC ... ... ...q 57.42 48.05 201 56.63 +6.1GS 0-1Yr n GBIL ... ... ... 105.09 99.91 95 100.11 +.1GS Indus n GVIP ... ... ... 57.97 48.84 23 57.22 +8.0GS SCap n GSSC ... ... ... 48.61 39.39 3 48.15 +11.2GSCI37 GSC ... ... ...q 28.00 17.55 25.70 +7.2GoldmanS GS 3.20f 1.4 19 275.31 214.64 2788 233.76 -8.2GoldS pfK GSpK 1.59 5.8 ... 29.69 26.86 72 27.32 -4.3GoldS pfN GSpN ... ... ... 28.34 25.95 30 26.70 -4.1GoldS pfB GSpB 1.55 5.8 ... 26.91 25.20 25 26.50 +2.4GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 12 24.24 +6.5GoldS pfA GSpA .96 4.1 ... 24.23 21.25 32 23.16 +2.7GoldS pfD GSpD 1.02 4.4 ... 24.00 21.46 91 23.03 +1.9GS MLPEn GER .64 9.9 ...q 7.45 5.25 231 6.46 +5.0GS MLPInc GMZ 1.38 14.8 ... 10.33 7.55 149 9.35 +4.6GoodrPet n GDP ... ... ... 15.75 8.20 24 12.25 +12.3sGormanR GRC .50 1.4 32 37.15 26.26 41 36.79 +17.9vjGrace GRA .96 1.3 21 77.37 58.48 448 72.42 +3.3Graco s GGG .53 1.1 15 49.69 34.89 514 46.91 +3.7GrahamCp GHM .36 1.4 19 27.51 17.97 50 26.58 +27.0GrahamH s GHC 5.32f .9 21 625.45 536.90 25 562.45 +.7sGraingr GWW 5.44f 1.6 24 347.20 155.00 968 342.63 +45.0 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.33 -5.9GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1082 27.32 +2.5GranTrra g GTE ... ... ...dd 3.61 1.93 1413 3.34 +23.7GranaMon GRAM .25e 6.4 ... 5.15 2.25 117 3.93 +37.9GraniteC GVA .52 1.0 27 68.58 47.05 125 54.28 -14.4GranitPnt n GPMT 1.60f 8.7 56 19.30 16.15 235 18.48 +4.2GraniteRE GRP/U 2.30 ... ... 42.53 36.24 21 40.70 +4.1Gran Gld n BAR ... ... ... 142.87 121.43 13 122.20 -6.2GranCom n COMB ... ... ... 27.39 24.67 4 24.98 -4.6GranSP n COMG ... ... ... 32.29 24.96 1 28.89 +4.3GrphTInt n EAF ... ... ... 20.75 14.44 445 18.73 +20.8GraphPkg GPK .30 2.0 16 16.74 12.65 7309 14.87 -3.8GrayTelev GTN ... ... 8 17.80 10.70 516 15.30 -8.7GrayTvA GTN/A ... ... 22 15.75 9.50 14.55 +1.4GrtAjax n AJX 1.20 9.0 9 15.40 12.27 22 13.34 -3.5GrtAjx24 n AJXA ... ... ... 26.80 24.54 2 24.90 -1.9GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 389 1.13 -12.4GrtWstBcp GWB 1.00f 2.4 16 46.03 33.27 204 41.84 +5.1sGreenDot GDOT ... ... 43 82.28 38.96 278 82.50 +36.9GreenTrH n GHG ... ... ...cc 25.10 10.75 23 17.38 +34.2GreenbCos GBX .92f 1.6 12 58.70 41.95 609 57.35 +7.6Greenhill GHL .20 .6 ...dd 32.20 13.80 222 32.05 +64.4Greif A GEF 1.68 3.2 17 65.60 47.97 119 52.70 -13.0Greif B GEF/B 2.51e 4.4 13 71.95 52.50 2 57.35 -17.3Griffon GFF .28f 1.5 19 24.50 17.00 106 18.30 -10.1Group1 GPI 1.00 1.5 9 84.47 51.62 75 67.92 -4.3GrubHub GRUB ... ... ...cc 120.07 44.80 1819 110.27 +53.6GAeroPac PAC 2.78e 2.8 ... 119.87 82.19 58 100.06 -2.6GpoASur ASR 3.31e ... ... 222.88 152.41 41 177.15 -2.9GpoAvalAc AVAL .40 5.0 ... 9.51 8.01 77 8.08 -4.9GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 2 9.83 +5.1GpSuprvi n SUPV ... ... ... 33.85 9.99 1211 11.26 -61.6GpTelevisa TV ... ... ... 27.37 14.20 1962 19.88 +6.5GuangRy GSH .63e 2.4 ... 37.43 25.53 2 26.12 -21.8Guess GES .90 3.9 ...cc 26.15 11.98 426 22.88 +35.5GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 21 21.55 -5.2Gug 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 13 22.02 +.4GuggChina YAO .54e 1.5 ...q 39.91 31.51 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 172.50 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 94.92 109.46 +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 32.75 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 163.73 126.39 147.21 +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 10.8 ...q 9.42 7.72 91 8.87 -.3GugChinTc CQQQ .60e 1.0 ...q 67.24 50.01 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 21.01 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 16.45 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 14.02 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 26.72 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 26.12 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 33.87 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 30.31 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 56.29 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 25.39 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 47.69 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.09 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 60.38 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.65 46.41 -.2GugStrOp GOF 2.19 10.2 ...q 22.39 18.80 112 21.38 -.9Guidewire GWRE ... ... ...dd 96.19 67.89 534 93.82 +26.3GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 15 34.76 +22.0H -sHCA Hldg HCA .35p ... 16 108.85 71.18 2034 108.36 +23.4HCI Grp HCI 1.50 3.6 ...dd 46.10 27.11 23 42.07 +40.7HCP Inc HCP 1.48 5.7 14 32.12 21.48 2034 26.03 -.2HDFC Bk HDB .37e .3 ... 112.10 89.07 627 109.06 +7.3HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.10 -1.4HFF Inc HF 1.80e ... 16 51.74 32.99 240 36.91 -24.1HMG HMG ... ... ...dd 16.33 8.94 0 14.49 +16.0HNI Corp HNI 1.18f 3.0 19 43.42 31.16 153 39.28 +1.8HP Inc HPQ .56f 2.4 9 24.75 18.36 5584 23.04 +9.7HSBC HSBC 1.50e 3.1 ... 55.89 46.23 894 47.79 -7.5HSBC prA HSBCpA 1.55 5.9 ... 26.62 25.52 81 26.26 +1.7HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3sHaemonet HAE ... ... 92 99.50 38.79 641 99.73 +71.7HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.57 2893 3.75 -50.5Hallibrtn HAL .72 1.7 ...dd 57.86 38.18 31033 41.54 -15.0HamBchBr HBB .34 1.3 ... 41.00 20.97 35 26.64 +3.7HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 35 38.63 -1.8HanJS JHS .87e 6.5 ...q 15.12 12.97 34 13.39 -9.8HanJI JHI 1.45e 9.0 ...q 18.85 15.85 21 16.11 -7.9HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 41 16.06 -6.2HanPfEq HPI 1.68 7.7 ...q 22.58 19.73 30 21.79 +1.7HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 24 21.07 -2.0HanPfd3 HPS 1.47 7.9 ...q 19.48 16.80 27 18.54 -1.1HanTxAdv HTD 1.45 6.3 ...q 26.23 21.00 76 23.10 -6.3Hanesbds s HBI .60 2.7 11 25.73 16.38 5254 22.31 +6.7HannArms HASI 1.32 6.6 36 25.28 17.33 327 20.01 -16.8HanoverIns THG 2.16 1.7 67 125.46 87.91 79 124.14 +14.9HanovIns53 THGA 1.59 6.3 ... 25.90 25.02 12 25.44 +.5HarleyD HOG 1.48 3.6 13 56.50 39.34 3013 41.45 -18.5HarmonyG HMY .05 ... ... 2.53 1.52 1676 1.65 -11.8HarrisCorp HRS 2.28 1.5 26 170.54 111.72 422 150.18 +6.0Harsco HSC .20m .9 61 26.75 15.05 300 23.60 +26.5HarteHk rs HHS ... ... ... 12.16 7.27 1 10.80 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.92 -2.8HrtMuOp n HMOP ... ... ... 42.46 39.53 3 39.73 -1.1tHartfFn42 HGH 1.97 6.9 ... 31.53 28.45 87 28.50 -2.6HartfdFn HIG 1.20f 2.3 18 59.20 49.67 2007 52.42 -6.9HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.4 22 27.23 17.70 64 20.95 -7.5HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.80 -6.6HawaiiEl HE 1.24 3.6 24 38.72 31.72 295 34.74 -3.9Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 191 6.06 +1.8HlthcrRlty HR 1.20 4.1 46 34.26 26.09 629 29.05 -9.6HlthcreTr HTA 1.22 4.5 52 31.87 24.06 1267 27.10 -9.8HeclaM HL .01e .3 ...dd 5.58 3.20 8529 3.39 -14.6HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.24 +4.2Heico s HEI .13 ... ... 97.32 61.91 188 76.67 Heico A s HEI/A ... ... 51 79.00 53.08 109 65.90 HelixEn HLX ... ... 3 8.87 5.37 1245 8.75 +16.0HelmPayne HP 2.80f 4.8 ...dd 75.02 42.16 1582 58.90 -8.9Hemisphrx rs HEB ... ... ... .65 .28 1265 .30 -13.3HennCap n HCAC ... ... ... 11.00 8.97 8 10.08 +2.9HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 5 10.82 +4.3Herbalif s HLF ... ... 23 56.75 30.36 856 52.24 HercHld n HRI ... ... ... 72.99 35.89 111 59.19 -5.5HercTGC HTGC 1.24 9.3 13q 13.97 11.55 501 13.40 +2.1HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 7 25.14 -1.9HeritageIns HRTG .24 1.4 59 19.15 8.85 69 17.13 -4.9Hersha pfC HTpC 1.72 6.9 ... 25.99 23.82 24.95 -.7Hersha rs HT 1.12 5.0 16 22.57 16.60 420 22.41 +28.8Hersha pfD HTpD 1.63 6.8 ... 25.94 22.61 6 23.83 -3.4Hersha pfE HTpE ... ... ... 26.40 22.66 5 23.61 -4.6Hershey HSY 2.62 2.9 20 115.82 89.10 835 91.04 -19.8HertzGl HTZ ... ... ... 27.27 12.70 3361 14.04 -36.5Hess HES 1.00 1.6 ...dd 71.14 37.25 4028 64.24 +35.3Hess pfA HESpA ... ... ... 79.62 48.24 3 71.60 +23.7HessMidP n HESM 1.33f 6.5 20 23.34 18.32 23 20.65 +4.2HP Ent n HPE .45e 2.9 12 19.48 12.82 13139 15.47 +7.7Hexcel HXL .50 .7 25 73.42 50.50 569 68.28 +10.4Hi-Crush HCLP 1.67e 12.1 15 14.85 7.25 12052 13.85 +29.4HighPtRs HPR ... ... ...dd 7.60 2.66 1669 6.84 +33.3HighlFlR n HFRO ... ... ... 16.60 15.00 74 15.91 +2.6HighwdPrp HIW 1.85 3.7 22 53.34 41.34 686 49.69 -2.4Hill Intl HIL ... ... ...dd 6.11 4.25 124 5.80 +6.4sHill-Rom HRC .80 .8 25 94.90 71.91 530 95.69 +13.5HillenInc HI .83 1.7 24 50.15 34.65 139 49.30 +10.3HillmCT pf HLMp 2.90 9.2 ... 36.95 26.41 7 31.60 -8.0HilltopH HTH .28 1.3 12 28.32 21.47 163 22.29 -12.0HilGrVa n HGV ... ... ... 47.75 32.20 998 34.42 -17.9Hilton HLT .60 .7 41 88.11 60.54 3444 81.61 +2.2HoeghLP HMLP 1.76f 9.9 11 20.00 15.33 146 17.75 -4.8Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 18 25.70 -4.5HollyEngy HEP 2.64f 8.8 14 36.05 26.09 285 30.16 -7.2HollyFront HFC 1.32 1.9 17 83.28 27.04 1667 70.96 +38.5HomeDp HD 4.12 2.0 26 207.61 144.25 2077 202.23 +6.7Honda HMC .84e 2.9 ... 37.29 27.36 390 29.26 -14.1HonwllIntl HON 2.98 1.9 68 165.13 134.50 4368 153.70 +.2Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 27 47.65 33.85 115 44.70 +1.4HorizGbl n HZN ... ... 26 19.26 5.13 306 5.48 -60.9HorizFn22 n HTFA ... ... ... 26.00 25.26 3 25.48 +.3HrzMngR n USMR ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, July 24, 2018

PAGE 35

HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 11 51.37 +2.1HorGKWld KLDW ... ... ...q 35.73 30.63 2 34.40 +2.8HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 1 20.07 -6.2JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.46 20.25 1 23.35 +4.8Hormel s HRL .75 2.0 23 38.00 29.75 1556 37.17 +2.1Hornbeck HOS ... ... ...dd 5.35 2.07 221 4.77 +53.4HostHotls HST 1.00a 4.6 18 22.47 17.26 6358 21.58 +8.7sHoulihnL n HLI 1.08 2.0 21 52.86 34.41 144 52.89 +16.4HstnAEn HUSA ... ... ... .76 .22 373 .24 -26.7HovnanE HOV ... ... ...dd 3.41 1.55 1087 1.62 -51.6HHughes HHC ... ... 29 142.36 114.28 195 137.90 +5.1sHuanPwr HNP 2.45e 7.9 ... 30.60 23.64 71 30.82 +23.3Hubbell HUBB 3.08 2.7 22 149.03 100.55 829 113.95 -15.8HubSpot HUBS ... ... ...dd 143.00 65.70 400 133.95 +51.5HudBayM g HBM .02 ... 7 10.25 5.05 478 5.15 -41.5HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 3.0 27 36.06 28.25 340 33.78 -1.4HugotnR HGT .09e 15.4 2 1.90 .55 228 .58 -58.3sHumana HUM 2.00f .6 27 319.91 229.84 605 317.86 +28.1HuntCoFn HCFT .40m 11.6 5 4.98 2.55 20 3.40 -15.0FiveOk pfA OAKSpA 2.19 8.6 ... 25.70 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.15 37.35 17 41.00 +6.9HuntgtnEco HECO .47e .2 ...q 44.87 39.67 2 42.76 +2.6HuntgtnIng HII 2.88 1.3 21 276.69 201.10 218 226.78 -3.8Huntsmn HUN .65 2.1 11 36.09 24.51 1747 30.86 -7.3Huya n HUYA ... ... ... 50.82 15.25 3897 34.59 +115.4Hyatt H .60 .7 38 84.89 54.38 491 81.29 +10.5HysterYale HY 1.21 1.9 17 93.90 62.62 18 65.07 -23.6I -IAMGld g IAG 1.52f 26.7 95 7.25 4.80 2704 5.70 -2.2ICICI Bk IBN .16e 2.0 ... 11.26 7.61 6876 8.01 -17.7IDT Cp IDT 1.00f 19.2 ...dd 16.48 4.82 359 5.22 -50.8IEC Elec IEC ... ... ...cc 6.80 3.42 105 5.58 +35.4ING ING .14e 1.0 ... 20.58 14.14 3325 14.72 -20.3ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 43 25.92 +1.5ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 36 26.10 +1.6ION Geo rs IO ... ... ...dd 32.45 3.35 109 25.20 +27.6iPInvVix 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 24.88 -1.4IQ HdgMult QAI ... ... ...q 33.13 29.42 74 30.60 +.5IQ Hedge MCRO ... ... ...q 27.20 25.64 26.20 -1.3IQ HdgLgS QLS ... ... ...q 24.53 20.92 0 22.14 +1.1IQ Ch SC n CSML ... ... ... 29.96 23.89 33 29.31 +4.5IQ HdgEv QED ... ... ...q 22.00 20.76 21.39 +2.3IQ HiYlVl n HYLV ... ... ... 25.58 22.89 3 24.18 -3.9tIQ CorePl n AGGP ... ... ... 20.27 18.67 65 19.12 -4.2IQ CoreBd n AGGE ... ... ... 19.86 18.22 1 18.58 -5.1IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 24.01 -1.6IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 21.57 -4.4IQ 50HgEur HFXE ... ... ...q 21.45 19.16 0 19.83 -2.5IQ 50HIntl HFXI ... ... ...q 22.80 20.05 13 21.03 -2.9IQ RealRtn CPI ... ... ...q 27.90 27.17 17 27.89 +1.7IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 5 26.50 +.7IQMrgArb MNA ... ... ...q 31.92 30.25 63 31.05 IQ AustSC KROO .88e 4.4 ...q 20.49 17.22 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 1 32.24 -7.7IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.83 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 25.99 9 26.82 -6.1sIQVIA Hldg IQV ... ... 13 111.17 87.45 1926 111.37 +13.8IRSA IRS ... ... ... 32.97 16.51 26 17.50 -40.9iShGold IAU ... ... ...q 13.11 11.65 11476 11.75 -6.1iShGSCI GSG ... ... ...q 18.31 13.92 385 17.02 +4.5iSAstla EWA 1.01e 4.5 ...q 24.19 21.54 859 22.62 -2.4iSAstria EWO .37e 1.6 ...q 27.41 22.01 25 23.04 -6.5iShBelg EWK .51e 2.5 ...q 23.00 19.45 1 20.29 -3.5iShBrazil EWZ .67e 1.9 ...q 47.85 30.98 15164 35.33 -12.7iShCanada EWC .48e 1.7 ...q 30.60 26.91 1248 28.78 -2.9iShEMU EZU .86e 2.0 ...q 47.13 40.28 3197 42.02 -3.1iSFrance EWQ .58e 1.9 ...q 33.73 29.16 2181 31.11 -.4iShGerm EWG .60e 1.9 ...q 35.87 29.32 5603 30.80 -6.7iSh HK EWH .61e 2.5 ...q 26.93 23.79 2961 24.39 -4.1tiSh SKor EWY .65e 1.0 ...q 79.07 64.97 3145 64.98 -13.3iShMexico EWW .78e 1.5 ...q 57.82 43.55 4717 50.77 +3.0iShNeth EWN .66e 2.1 ...q 34.09 29.99 127 31.81 +.3iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 141 46.16 -3.4iShSoAfr EZA 1.02e 1.8 ...q 76.53 53.17 504 58.00 -17.1iShSpain EWP .99e 3.2 ...q 36.38 29.62 327 31.12 -5.0iSSwedn EWD .76e 2.4 ...q 36.71 29.81 72 31.48 -7.1iShSwitz EWL .75e 2.2 ...q 37.84 31.94 388 33.95 -4.6iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 165 29.24 -11.7iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 7 49.19 -2.5iShxUSH bt HYXU .92e 1.7 ...q 57.19 51.35 9 52.63 -3.3iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 3 48.44 -5.4iShEMkHY EMHY 3.98 8.5 ...q 51.12 44.85 26 46.70 -6.6iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.06 1 45.19 -9.8iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.46 46 39.88 -4.7iShGblSilv SLVP .29e 3.0 ...q 12.00 9.34 10 9.69 -10.6iShGblEnP FILL .59e 2.6 ...q 24.50 18.08 6 23.00 +6.7iShGblAgri VEGI .55e 2.0 ...q 31.00 26.69 1 28.14 -4.2iShMsciWld URTH 1.57e 1.8 ...q 94.23 80.75 4 89.57 +1.7iShEMktSC EEMS .89e 1.9 ...q 57.36 46.72 57 47.34 -10.9iShEMkBd LEMB .42e .9 ...q 50.78 43.94 72 44.96 -6.7iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.94 148 84.96 +.8iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.37 190 58.67 -3.4iShJpnSC SCJ 1.81e 2.4 ...q 85.34 70.88 49 76.98 -3.5iShThai THD 1.88e 2.2 ...q 103.71 78.41 143 85.99 -7.0iShIsrael EIS .81e 1.5 ...q 54.66 46.67 2 52.95 +3.2iShChile ECH .71e 1.5 ...q 56.53 42.73 337 46.11 -11.6iShBRIC BKF .54e 1.3 ...q 50.94 39.66 22 42.18 -5.2iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 17 57.74 +4.1iShSilver SLV ... ... ...q 17.14 14.35 6379 14.47 -9.5iShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 1010 124.25 +4.7iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.29 6 103.75 -1.7iShAcwiMV HACV ... ... ...q 29.96 28.02 29.96 +.6iShMrnLG JKE 1.20e .7 ...q 181.98 141.15 6 181.00 +15.7iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 10 158.48 -.3iShBrazSC EWZS .40e 2.9 ...q 18.14 12.00 8 13.71 -15.8iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 2 17.48 -6.3iShSPTUS s ITOT ... ... ...q 65.40 55.13 567 64.59 +5.6iShSTNtMu SUB .86 .8 ...q 106.40 104.31 71 105.31 +.4iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 26 111.07 -1.8iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 803 111.59 -2.2iShChinaLC FXI .87e 2.1 ...q 54.00 41.23 13401 42.29 -8.4iShTransp IYT 1.70e .9 ...q 206.73 162.38 153 194.61 +1.6iShChinaSC ECNS 1.73e 3.5 ...q 56.49 45.00 1 49.59 -1.9iSCorSP500 IVV 4.38e 1.6 ...q 288.69 243.45 1880 282.14 +4.9iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 24 188.29 +1.4iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 1849 105.90 -3.1iShEMkts EEM .59e 1.4 ...q 52.08 42.15 57672 43.67 -7.3iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 4716 114.79 -5.6iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 3 66.25 +2.5iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 955 24.48 -2.4iSh2017Mu s IBMF .23 .8 ...q 27.24 27.16 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 53.47 28 54.89 -9.3iShGblTech IXN 1.10e .6 ...q 173.28 135.10 160 171.74 +11.8iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 4 50.35 -4.7iSMrnMCG JKH .59e .3 ...q 228.52 180.50 2 227.67 +12.4iShIndones EIDO .35e 1.5 ...q 30.61 21.90 822 23.46 -17.5iSSP500Gr IVW 2.03e 1.2 ...q 170.14 138.20 539 169.56 +11.0iShNYMun s NYF ... ... ...q 56.36 54.26 12 54.79 -1.8iShGblHcr s IXJ ... ... ...q 61.56 53.45 61 58.90 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 22 66.36 -5.1iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 190 85.92 +3.6iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.55 131 36.86 +3.7iShCalMn s CMF ... ... ...q 59.75 57.68 58 58.57 -1.0iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 6 49.83 -2.8iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 5 85.88 +2.4iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 312 43.38 -4.1iShNANatR IGE .85e 2.3 ...q 38.33 30.59 65 36.23 +2.2iSh JPXNik JPXN ... ... ... 70.78 58.74 1 63.12 -2.8iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.08 102 84.60 +1.2iShLatAm ILF .60e 1.9 ...q 39.54 28.68 1250 31.86 -6.8iShUSAMo MTUM .81e .7 ...q 114.69 90.67 553 113.86 +10.4iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 5 161.34 +1.2iShPhilpns EPHE .20e .6 ...q 40.19 28.80 193 30.97 -20.2iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 2903 112.61 -1.4iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 323 109.04 -1.5iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 39.20 43.21 -.9iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 13 51.63 -1.5iShIntlDev WPS 1.16e 3.0 ...q 42.27 37.12 7 38.20 -3.3iShAsia50 AIA 1.02e 1.6 ...q 72.96 58.62 197 62.31 -5.6iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.09 11558 119.27 -6.0iSRTop200G IWY .82e 1.0 ...q 81.81 65.31 43 81.41 +11.3iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.62 15 64.84 +5.5iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 425 32.60 -3.5iS Eafe EFA 1.66e 2.4 ...q 75.27 65.86 10193 68.07 -3.2iShGerSC bt EWGS .69e 1.1 ...q 70.42 54.27 1 62.75 -2.4iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 751 89.54 +.4iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 50 59.81 -7.7iSRusMCG IWP 1.02e .8 ...q 132.29 106.74 192 131.68 +9.2iShNorC bt ENOR .58e 2.1 ...q 29.21 23.78 2 27.25 +5.6iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 86 216.95 +4.2iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 2 182.69 +4.9iShIreland EIRL .55e 1.2 ...q 50.12 42.91 59 47.45 -1.1iSCorSPMid IJH 1.89e .9 ...q 201.21 168.25 838 199.46 +5.1iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 22 58.07 -8.1iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 7459 85.59 -1.9iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 7 41.22 +4.6iShSft IGV .12e .1 ...q 197.24 137.14 177 196.46 +27.1iShCorUS n FTY ... ... ... 51.01 43.20 194 48.90 -1.4iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 5 67.21 -.6iShNetw IGN .25e .5 ...q 55.29 44.16 9 52.84 +9.0iShNATch IGM .73e .4 ...q 203.64 148.00 25 202.74 +20.1iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 8 62.35 +.2iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 17 25.38 +.2iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 181 98.93 -2.4iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.85 31 104.54 +6.4iShGbl100 s IOO ... ... ...q 49.47 42.39 14 47.19 +2.8iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 15 25.41 +.1iShConsSv IYC 1.50e .8 ...q 201.34 160.53 12 199.33 +11.2iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 3 110.03 -3.4iShIndia bt INDA .24e .7 ...q 38.21 32.16 2996 34.14 -5.4iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1626 123.37 -.8iSMrnSCG JKK .87e .4 ...q 211.03 156.02 2 207.33 +15.5iShPoland EPOL .42e 1.8 ...q 30.19 21.30 297 23.06 -14.9iSMCGth IJK 1.88e .8 ...q 233.15 190.88 61 230.82 +6.9iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 27 107.42 -2.1iSR1KGr IWF 1.45e 1.0 ...q 150.13 119.96 966 149.46 +11.0iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 40 41.82 -20.4iSRus1K IWB 2.36e 1.5 ...q 159.31 134.39 410 156.27 +5.2iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 547 134.58 +7.0iSR2KGr IWO 1.36e .6 ...q 214.74 162.12 499 213.09 +14.1iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 8 129.81 -4.6iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1247 50.96 +.3iShR2K IWM 1.77e 1.0 ...q 170.20 134.12 12315 168.69 +10.6iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.16 161 85.61 -5.0iShChina MCHI .61e 1.0 ...q 76.72 58.04 2661 63.35 -4.8iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 377 72.53 -.6iSRus3K IWV 2.47e 1.5 ...q 169.20 142.71 78 167.02 +5.6iSGblMatl MXI 1.02e 1.5 ...q 75.19 61.73 30 66.60 -5.0iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 37 132.04 -.6iSUSAMinV USMV .87e 1.6 ...q 55.45 49.50 756 54.50 +3.3iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 3 155.11 +1.9iShMCVal IJJ 2.16e 1.3 ...q 167.54 142.74 71 165.41 +3.3iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 41 49.52 iShTelecm IYZ .68e 2.5 ...q 33.00 26.34 275 27.56 -6.3iShTech IYW 1.20e .6 ...q 188.45 143.35 79 188.32 +15.7iShGblIndl EXI 1.40e 1.6 ...q 100.28 84.04 10 89.89 -3.2iShGblCSt s KXI ... ... ...q 54.58 47.79 19 50.03 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 4977 80.07 -1.2iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 126 117.12 +7.1tiSh0-5Tips STIP ... ... ...q 100.84 99.14 64 99.07 -.8iShHmCnst ITB .09e .2 ...q 46.56 33.10 1654 38.91 -11.0iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 141 148.19 +.5iShAerosp ITA 1.31e .7 ...q 207.47 163.20 132 200.85 +6.8iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 26 186.01 +6.8iShFinSv IYG 1.21e .9 ...q 142.14 110.22 56 136.53 +4.7iShRegBks IAT .61e 1.2 ...q 54.74 41.83 231 51.32 +4.1iShInsur IAK .82e 1.3 ...q 69.95 59.34 5 63.57 -4.5iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 201 121.84 +2.0iShBroker IAI .65e 1.0 ...q 70.58 51.86 27 66.84 +6.5iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 322 41.12 +3.7iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 12 115.45 +3.9iShCrSPS s IJR ... ... ...q 87.16 66.77 2518 86.75 +12.9siShMedDev IHI 1.57e .8 ...q 209.40 160.37 57 209.30 +20.6iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 4 119.73 -5.5siShHltcPrv IHF .24e .1 ...q 184.21 139.65 11 183.75 +17.2iShCorTInt IXUS 1.28e 2.1 ...q 67.93 58.36 378 60.73 -3.7iShPharm IHE 3.11e .9 ...q 166.06 139.28 2 157.92 +2.3iShBasM IYM 1.42e 1.4 ...q 108.32 89.47 18 99.01 -3.1iShPeru EPU .70e 1.8 ...q 44.95 35.04 13 39.42 -3.8iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.63 3972 64.26 -2.8iShOilEq IEZ .86e 2.5 ...q 40.89 29.57 39 34.92 -2.8iShDJ US IYY 2.01e 1.4 ...q 143.07 120.99 6 140.75 +5.3iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 55 73.55 +13.2iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 56 53.81 -.1iShEurope IEV 1.12e 2.5 ...q 50.81 43.96 251 45.58 -3.6iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 50 44.56 -.8iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 30 107.93 +12.8iShModAllo AOM .71e 1.9 ...q 39.05 36.94 82 37.54 -1.3iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 47 24.60 -4.8iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.57 163 51.93 -5.9iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 703 168.00 +9.4iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 27 34.06 -1.7iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.54 76 80.27 -.6iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 4 24.34 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 10 23.54 -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 10 25.93 -.6iStar STAR ... ... 4 12.22 9.75 283 10.86 -3.9iStar pfD STARpD 2.00 7.8 ... 26.12 24.29 25.55 +.7iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 3 25.27 -1.0iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 3 25.00 -.7ITT Inc ITT .54 1.0 17 57.62 38.66 661 52.89 -.9iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 231 93.16 +2.0IDEX IEX 1.72 1.3 30 150.72 110.25 232 137.45 +4.2iGATE PTI ... ... ... 19.52 tITW ITW 3.12 2.3 28 179.07 135.07 5823 136.26 -18.3Imax Corp IMAX ... ... ...cc 26.70 17.58 1027 22.65 -2.2ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 135 .24 -24.1ImpacMtg IMH ... ... 4 15.50 7.18 26 9.30 -8.5ImpOil g IMO .57 1.8 65 34.20 25.91 376 32.27 +3.5IncOpR IOR ... ... 28 14.25 8.51 1 13.00 +17.3IndCDrillg ICD ... ... ...dd 5.48 2.72 87 3.79 -4.8IndepHld IHC .25f .7 12 39.85 20.53 8 34.40 +25.3IndepRT IRT .78a 7.8 20 10.63 8.26 310 9.98 -1.1IndiaFd IFN 1.82e 1.9 ...q 28.81 23.71 22 24.81 -5.0IndiaGCap IGC ... ... ...dd 1.63 .30 300 .45 -55.0IndoTel s TLK .67 ... ... 36.19 23.66 308 27.72 -14.0IndBach IBA .87e 1.4 ... 67.61 53.00 2 60.34 +5.3sInfosys INFY .40e 2.0 18 20.15 13.88 3437 20.15 +24.2InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 111 21.35 +14.9InfuSystem INFU ... ... ...dd 3.60 1.70 11 3.30 +43.5IngerRd IR 2.12f 2.4 21 97.67 79.63 1421 90.15 +1.1Ingevity NGVT ... ... ... 91.32 55.07 412 88.28 +25.3Ingredion INGR 2.40 2.5 13 146.28 95.01 515 96.37 -31.1InnovInd n IIPR 1.00 3.0 ... 39.75 15.72 133 33.85 +4.8InnoInd pfA IIPRpA ... ... ... 29.15 25.50 1 28.10 +.6Innsuites IHT .01 .7 ...dd 3.70 1.23 28 1.50 -14.3Inphi IPHI ... ... 18 44.25 23.65 630 34.34 -6.2InsightS n INSI .80 4.4 ... 21.10 18.04 20 18.37 -7.7Insperity s NSP ... ... 32 101.90 35.48 170 98.75 +72.2InsprMed n INSP ... ... ... 47.26 22.50 46 41.95 +67.9InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 31 79.40 50.95 150 57.20 -24.7Instructre n INST ... ... ...dd 49.18 28.85 247 47.45 +43.4IntegerHl ITGR ... ... ...dd 73.95 40.01 159 72.75 +60.6Intellichk IDN ... ... ...dd 3.58 1.50 8 2.25 -12.1IntellgSys INS ... ... ...dd 11.30 3.50 16 10.74 +135.5Intelsat I ... ... ... 21.48 2.44 3359 18.62 +449.3InterXion INXN ... ... ... 67.19 46.84 276 65.25 +10.7IntcntlExc s ICE .88e 1.1 18 76.97 63.22 2138 76.59 +8.5IntCtlHtls IHG ... ... ... 69.23 49.03 50 64.96 +2.3IBM IBM 6.28f 4.3 11 171.13 137.45 3768 145.70 -5.0IntFlav IFF 2.76f 2.2 33 157.40 122.11 629 127.21 -16.6IntlGmeT n IGT .80 3.2 ... 31.00 18.81 1785 24.65 -7.0IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 1926 52.69 -9.1IntlSeaw n INSW ... ... ... 24.78 15.23 108 21.04 +14.0IntTower g THM ... ... ...dd .78 .29 98 .50 +16.3Interpublic IPG .84 3.8 15 26.01 18.30 6086 21.98 +9.0IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 2 25.13 -1.4inTestCorp INTT ... ... 19 10.25 5.75 33 7.45 -13.9IntPotash IPI ... ... ...dd 5.31 2.72 186 4.03 -15.3Intrexon XON ... ... ...dd 23.80 10.26 887 14.61 +26.8Inuvo INUV ... ... ...dd 1.24 .67 16 .68 -15.7Invacare IVC .05 .3 ...dd 20.00 12.30 193 17.65 +4.7Invesco24 n IHTA ... ... ... 10.33 8.28 9 9.20 -10.8InvHiIn23 n IHIT ... ... ... 10.32 9.53 31 9.92 +1.3InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 76 10.71 -5.9Inv Bond VBF .83a 4.7 ...q 20.29 17.47 30 17.55 -11.8InvCAVal VCV .79 6.7 ...q 13.20 11.53 56 11.83 -6.0InvDynCrd VTA .90 7.9 ...q 12.10 11.33 134 11.45 -2.2PSAerDef PPA .50e .9 ...q 59.40 47.42 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 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 36.64 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 36.31 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 42.75 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 56.45 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 34.90 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 25.57 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 28.27 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 30.73 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.35 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 24.16 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 18.46 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 32.06 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 25.66 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.70 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 44.46 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3InvHiInc2 VLT 1.24 9.2 ...q 15.25 13.00 12 13.42 -8.8Invsco iim IIM .84 5.9 ...q 15.47 13.64 65 14.14 -5.1Invesco IVZ 1.16 4.5 11 38.43 25.34 4441 26.02 -28.8InvMtgCap IVR 1.68 10.5 7 18.86 15.15 401 16.00 -10.3InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 5 25.17 +.6InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 6 25.95 +.7InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 24 24.98 Invsco oia OIA .39 5.2 ...q 8.25 7.34 53 7.61 -4.9InvMuOpTr VMO .88 7.4 ...q 13.37 11.52 75 11.92 -3.9InvMuniTr VKQ .82 6.8 ...q 13.04 11.51 73 11.93 -4.6InvPAVal VPV .79 6.6 ...q 12.68 11.54 29 12.03 -1.0Invsco iqi IQI .76 6.4 ...q 13.04 11.70 88 11.96 -4.4InvSrInco VVR .31 7.3 ...q 4.57 4.26 333 4.28 -2.5InvTrIG VGM .88 7.1 ...q 13.80 12.09 83 12.38 -6.1InvTrNY VTN .85 6.7 ...q 14.00 12.61 18 12.75 -7.1InvTech ITG .28 1.2 ...dd 23.96 17.63 202 22.53 +17.0InvRlEst IRET .28 5.3 6 5.99 4.05 459 5.33 +6.8InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 1 24.63 -5.3Invitae n NVTA ... ... ...dd 10.44 4.35 334 8.55 -5.8InvitHm n INVH .44 1.9 ... 24.30 20.25 1610 23.45 -.5iPBetaCmd BCM ... ... ...q 32.00 25.55 3 28.87 -1.3iPS&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 26.92 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 30.49 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 14.03 1 20.48 +15.6iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 32.09 28.84 30.91 +5.7iPGrains WEET ... ... ...q 33.90 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3 iP 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 6.3 30 41.52 30.78 994 34.81 -7.7iShItaly rs EWI ... ... ...q 34.45 28.36 812 29.05 -4.6iShJapan rs EWJ ... ... ...q 64.71 53.98 3386 58.48 -2.4iSMlasia rs EWM ... ... ...q 36.56 30.46 509 32.17 -2.4iShSing rs EWS ... ... ...q 28.35 23.23 579 23.84 -8.1iSTaiwn rs EWT ... ... ...q 39.36 35.01 3870 37.03 +2.3iSh UK rs EWU ... ... ...q 38.05 33.13 541 34.65 -3.3iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 147 49.59 -1.3iShCmdOpT CMDT ... ... ...q 41.95 34.87 11 35.38 -4.8iShCvBd ICVT .67e ... ...q 60.09 52.59 10 58.78 +6.6iShCorEM IEMG .95e 1.8 ...q 62.70 51.05 9015 52.77 -7.3iSh 10 Cp n LLQD ... ... ... 51.31 46.31 8 46.90 -8.5iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 0 47.54 -3.8iShColomC ICOL .43e 2.9 ...q 16.51 13.45 4 14.97 +3.7iShEnhBd n IGEB ... ... ... 50.77 47.60 17 47.95 -4.7iShDefBd n HYDB ... ... ... 51.96 48.94 1 49.35 -2.7iShFSIntSC ISCF .12p ... ...q 34.73 29.03 13 31.58 -2.7iShRs2500 n SMMD ... ... ... 47.19 38.87 7 46.96 +7.5iShFacSIntl INTF .17p ... ...q 31.21 26.82 141 27.91 -3.3iShArgGl n AGT ... ... ... 32.94 22.40 1 24.92 -17.4iShFS USA LRGF .19e ... ...q 33.93 28.60 92 32.82 +3.2iShFSUsaSC SMLF .23e ... ...q 43.57 34.88 15 43.41 +9.8iShFacSGbl ACWF .11p ... ...q 34.07 27.48 3 30.49 -.6iSh iBd23 n IBML ... ... ... 25.96 24.64 15 25.04 -.7iSh IntDv n IDEV ... ... ... 62.47 54.22 10 56.70 -3.1iShMgRE rs REM ... ... ...q 47.64 39.80 112 44.47 -1.6iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 244 46.78 -.7iShDvlValu IVLU ... ... ...q 28.44 24.41 9 25.24 -4.5iSh 3-10yr n IMTB ... ... ... 50.17 47.14 4 47.85 -3.7iShSaudi KSA ... ... ... 31.99 24.69 41 31.22 +19.3iSh MinVl n SMMV ... ... ... 32.09 27.25 5 31.76 +8.8iShIntDevM IMTM .30p ... ...q 33.00 28.45 17 30.04 -1.5iShIntDevQ IQLT .55p ... ...q 31.40 27.86 6 29.38 -.9iShLwCarb CRBN .94p ... ...q 125.97 108.50 3 117.79 +.8iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 1 27.24 -3.8iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.60 1126 25.59 -3.4iShMsciChA CNYA ... ... ... 35.68 26.34 4 27.22 -15.0iSh IntDvGr IGRO ... ... ... 62.04 53.84 1 56.11 -5.5iShMultiTc TCHF ... ... ... 43.46 35.26 2 43.18 +11.4iShMultInd INDF ... ... ... 33.67 29.24 31.39 -1.6iShMultHl HCRF ... ... ... 35.18 29.11 1 34.20 +8.1iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 26 25.40 +.2iShMultMat MATF ... ... ... 36.19 30.14 1 32.42 -5.2iSh MultFin FNCF ... ... ... 37.85 30.16 1 34.41 -2.6iShMultiEn ERGF ... ... ... 30.71 23.28 28.99 +2.4iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 14 91.39 +.6iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.70 +.8iSh MultCnS CNSF ... ... ... 27.25 23.37 24.83 -6.2iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 365 35.34 +1.6iSh MulConD CNDF ... ... ... 34.53 27.45 0 34.43 +10.0iSh MultUt UTLF ... ... ... 28.56 23.93 26.53 -.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 353 30.02 +.7iShGblReit REET .94e 3.7 ...q 26.68 23.40 84 25.60 -1.9iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.12 -5.4iSh AdapC DEFA .48p ... ... 30.45 27.17 28.44 -3.3iSh AdapEu DEZU .56p ... ... 30.64 27.44 27.99 -2.7iShCoreInt IAGG ... ... ... 53.61 51.56 41 52.63 +1.1iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.03 40 58.16 -2.5iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 6 96.34 -1.0iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 27.01 +2.3iShJpMinV JPMV .70e 1.0 ...q 72.41 62.46 2 67.85 -.1iShEafeMV HEFV ... ... ...q 28.27 26.08 27.91 +1.2iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 3 25.14 -.8iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.39 -3.3iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.83 138 48.52 -3.3iShxJMinV AXJV .84p ... ...q 38.95 33.94 35.54 -2.2iSh2022Mu IBMK .09e ... ...q 26.37 25.24 25 25.58 -.4iShEm exCh EMXC ... ... ... 58.49 47.58 1 49.58 -8.1iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 9 24.13 -3.5iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 42 25.49 +.3iSHgxUSHY HHYX .67e ... ...q 28.14 27.29 27.95 +.2iShRussia rs ERUS ... ... ...q 39.23 29.52 126 33.61 +.3iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 1062 29.59 -.3iShCHMex HEWW 1.41p ... ...q 21.71 18.16 19.66 -1.7iShH10yCBd CLYH .31e ... ...q 27.42 25.11 1 25.91 -1.9iShCHSpain HEWP .31p ... ...q 23.79 20.85 1 21.92 -1.1iShHEmBd EMBH .30e ... ...q 27.04 25.12 1 25.86 -2.6iShCHItaly HEWI .55p ... ...q 19.17 16.48 0 16.81 -.1iShShMMu MEAR .27e ... ...q 50.18 49.61 2 49.92 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 28.21 5 31.23 +.8iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.01 3 26.52 -1.3iShGbMM rs PICK ... ... ... 37.91 28.90 117 31.70 -8.5iShCHAcwi HACW .94e 2.0 ...q 30.93 26.95 2 29.99 +2.0iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 53 50.29 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 24.35 +.1iSh ESG s ESGE ... ... ... 37.04 16.64 38 33.97 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.64 -1.4iShEMktMV HEMV ... ... ...q 29.20 25.87 27.34 -.1iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 46 50.14 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 408 32.50 -2.5iShCHSoK HEWY .48p ... ...q 32.01 27.86 28.43 -6.0iShFacEmg EMGF .13p ... ...q 53.84 44.17 45 45.67 -7.7iSh iBd26 n IBDR ... ... ... 24.92 22.99 13 23.29 -5.1iSiBd12-18 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 70 25.01 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 45 24.78 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 108 24.26 -3.2iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 58 24.32 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 59 23.87 -4.6iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 34 24.07 -3.9iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 77 24.33 -1.9IsoRay ISR ... ... ...dd 1.22 .36 926 .52 +31.1IsraelChm ICL .27e 5.8 ... 4.99 3.85 516 4.64 +14.9IssuerDir ISDR .20 1.0 68 21.85 12.00 0 19.85 +8.1ItauCorpb ITCB 2.48e 16.2 74 16.34 10.28 6 15.29 +13.8ItauUnibH ITUB .32e 2.7 ... 16.98 9.92 10950 11.97 -7.9IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 40 14.25 -5.8J -JAlexHld n JAX ... ... 33 12.80 8.70 11 11.40 +17.5JJill n JILL ... ... 7 12.76 4.17 324 8.82 +13.1JBG Smth n JBGS .90 2.5 ... 38.91 30.79 218 36.18 +4.2JMP Gp27 n JMPD ... ... ... 25.62 24.11 7 25.06 -.9JMP Grp JMP .36 6.7 76 5.78 4.92 6 5.34 -4.6JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.55 +1.0JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 94 26.29 -2.8JPMDvsRt JPGE .96e 1.6 ...q 68.02 57.90 6 60.79 -2.7JPMIntEq JPIN 1.08e 1.9 ...q 63.18 56.37 56 58.00 -3.4JPMDvREm JPEM 1.31p ... ...q 64.42 52.52 10 54.84 -6.0JPM DREq JPUS .26p ... ...q 74.59 64.75 90 72.58 +2.9JPM DivInt JPIH ... ... ... 30.68 27.59 0 30.08 +.3JPMDsfEu JPEU ... ... ... 64.34 57.74 1 59.31 -1.7JPM DivEu JPEH ... ... ... 29.58 26.58 29.43 +4.1JPM Val n JVAL ... ... ... 27.44 24.90 26.20 +.4JPM Qual n JQUA ... ... ... 27.51 24.85 26.17 +.3JPM Mom n JMOM ... ... ... 27.91 24.95 2 27.78 +8.3JPM MinV n JMIN ... ... ... 26.62 24.93 26.39 +2.3JPM US Dv JDIV ... ... ... 26.74 24.18 25.93 -2.1JPM DivAlt JPHF ... ... ... 28.92 24.80 8 24.98 -4.5JPM FutSt n JPMF ... ... ... 25.34 23.93 0 24.11 -4.1JPM UlSh n JPST ... ... ... 51.03 48.88 517 50.19 +.3JPM SCap n JPSE ... ... ... 32.72 27.03 15 32.37 +9.1JPM GlB n JPGB ... ... ... 52.89 49.61 11 50.02 -2.2JPM Evnt n JPED ... ... ... 26.37 24.55 26.37 +4.6JPM Disc n JPHY ... ... ... 52.80 49.30 8 49.75 -3.0JPM USMid JPME ... ... ... 66.84 58.25 3 66.29 +4.0JPMorgCh JPM 2.24f 2.0 15 119.33 88.08 18124 113.35 +6.0JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.02 24.52 38 25.63 +1.0JPMCh pfB JPMpB 1.68 6.3 ... 27.37 25.76 59 26.42 -2.3JPMAlerian AMJ 2.29 8.4 ...q 30.74 23.17 1003 27.22 -.9JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 31 26.35 -1.1JPMCh pfG JPMpG 1.52 5.7 ... 27.38 25.30 19 26.72 -.9JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.7 ... 27.39 24.03 48 26.88 -.2JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 864 28.70 +9.3JacobsEng JEC .60 .9 26 72.18 49.31 311 66.12 +.2JaggedPk n JAG ... ... ... 16.55 10.55 526 13.85 -12.2JHardie s JHX .38e 2.3 76 18.79 13.55 7 16.42 -6.8Jan 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 33 50.05 -.2JanusHn n JHG 1.44f 4.6 ... 41.64 30.28 379 31.28 -18.2JpnSmCap JOF .13e 1.1 ...q 13.06 10.17 23 11.34 -4.0Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 39 28.30 21.61 1169 22.80 -13.9JeldWen n JELD ... ... ...dd 42.27 26.32 266 29.32 -25.5JernignC n JCAP 1.40 7.7 11 22.08 15.90 173 18.23 -4.1Jianpu n JT ... ... ... 9.49 4.75 160 5.39 -16.8JinkoSolar JKS ... ... 25 30.50 11.48 547 12.98 -46.0JBeanTch JBT .40 .4 37 122.65 84.81 252 94.05 -15.1JHMultLgC JHML .10p ... ...q 37.14 31.35 17 36.25 +4.2JH MultMdC JHMM .08p ... ...q 36.30 30.55 77 35.82 +5.0JH MultCns JHMC .07p ... ...q 33.38 27.14 2 32.48 +6.2JH MultFin JHMF .08p ... ...q 39.70 31.54 6 37.58 +2.2JH MultHltC JHMH .05p ... ...q 34.56 29.08 1 33.47 +7.5JH MultTch JHMT .09p ... ...q 47.46 35.86 5 47.18 +14.9JH MultEn JHME ... ... ... 33.93 24.30 5 31.86 +7.4JH MultMat JHMA ... ... ... 38.20 30.90 1 34.41 -4.2JH SmCap n JHSC ... ... ... 28.88 24.27 5 27.74 +6.2JH MultDev JHMD ... ... ... 32.58 28.28 4 29.32 -3.6JH MultUt JHMU ... ... ... 29.74 25.00 2 27.61 +.4JH MulCnSt JHMS ... ... ... 28.79 24.55 201 25.97 -6.3JH MultInd JHMI ... ... ... 37.55 29.96 0 35.25 +.5JH HedgEq HEQ 1.50 9.2 ...q 17.95 15.87 37 16.30 -6.4JH TxAdY HTY 1.28 14.9 ...q 9.74 8.27 8 8.60 -2.5JohnJn JNJ 3.60f 2.8 18 148.32 118.62 4426 126.63 -9.4JohnContl n JCI 1.04e 2.9 24 44.37 32.89 3535 35.56 -6.7JonesEngy JONE ... ... ...dd 2.21 .28 1756 .34 -69.5JonesLL JLL .82f .5 29 178.75 115.71 211 170.53 +14.5Jumei Intl JMEI ... ... 24 4.20 2.05 2605 2.15 -26.4JnprNtwk JNPR .72 2.6 15 30.29 23.61 3433 28.08 -1.5Jupai n JP .40f 2.3 9 29.00 7.36 63 17.30 -6.4JustEngy g JE .41 ... 1 5.91 3.48 454 3.71 -13.5JustEn pfA JEpA ... ... ... 26.40 21.29 0 23.21 -6.7K -K12 LRN ... ... 60 18.46 12.72 118 16.93 +6.5KAR Auct KAR 1.40 2.4 21 61.57 40.43 696 59.57 +17.9KB FnclGp KB ... ... ... 63.96 44.21 282 47.21 -19.3KB Home KBH .10 .4 23 38.80 20.68 2968 25.78 -19.3KBR Inc KBR .32 1.7 13 21.70 14.40 972 18.62 -6.1KCAPFn 19 KAP 1.84 7.2 ... 26.02 25.05 1 25.44 +.6KKR 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 -.8KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 78 16.75 +4.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, July 24, 2018

PAGE 36

KKR RE n KREF 1.72e ... ... 21.82 18.09 80 20.65 +3.2KMG Chm KMG .12 .2 18 79.35 45.65 95 73.70 +11.5KT Corp KT ... ... ... 18.82 12.55 1340 12.91 -17.3Kadant KAI .88f .9 28 114.00 75.95 31 96.15 -4.2Kadmon n KDMN ... ... ... 5.86 2.05 717 3.38 -6.6Kaman KAMN .80 1.2 33 75.08 47.66 87 67.04 +13.9KCSo pf KSUp 1.00 3.9 ... 29.13 25.22 0 25.60 -6.1KC Southn KSU 1.44f 1.3 20 114.91 99.47 1753 111.08 +5.6KapStoneP KS .40 1.2 12 35.01 20.42 280 34.66 +52.8KaynAEnD KED 1.60 9.3 ...dd 19.07 14.10 20 17.25 -.9KA EngTR KYE 1.32m 14.1 ...q 11.45 8.30 132 9.36 -7.0KA MLP KYN 1.80 9.8 ...q 20.38 14.38 209 18.41 -3.4KAMLP pfF KYNpF .88 3.5 ... 26.37 25.02 2 25.09 -.6KAMidsEn KMF 1.80m 13.9 ...q 15.56 11.36 46 12.93 -6.3tKeanGrp n FRAC ... ... ... 19.83 12.20 1667 12.10 -36.3Kellogg K 2.16 3.1 17 72.24 56.40 1508 69.86 +2.8KelsoTch g KIQ .03f 6.0 ... .96 .24 11 .50 -3.8Kemet KEM ... ... 6 29.85 13.73 1343 28.69 +90.5Kemper KMPR .96 1.3 23 82.53 38.30 305 73.95 +7.3Kemper 54 KMPA 1.84 7.0 ... 27.89 25.40 46 26.15 +.3Kennamtl KMT .80 2.2 23 52.52 32.23 1469 36.43 -24.7KennWils KW .76 3.6 ...cc 22.28 15.95 397 21.00 +21.0KenonHld n KEN ... ... ... 33.22 12.99 0 15.78 -27.1KeurDrPep KDP 2.32 11.7 4 20.14 13.23 19.91 +29.0KeyEngy KEG ... ... ... 19.98 8.20 43 16.36 +38.8Keycorp KEY .48f 2.3 14 22.40 16.28 11214 20.84 +3.3Keycorp pfI KEYpI ... ... ... 29.97 26.55 41 26.97 -6.7Keysight KEYS ... ... 45 62.41 39.21 769 59.61 +43.3KilroyR KRC 1.82f 2.5 16 77.73 62.91 357 73.68 -1.3KimbRoy n KRP 1.68f 7.6 ... 24.50 15.06 28 22.20 +36.6KimbClk KMB 4.00 3.8 21 125.39 97.10 3735 105.44 -12.6Kimco KIM 1.12 6.7 17 21.24 13.16 2290 16.81 -7.4Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 3 25.21 +.1Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 14 24.20 -3.4Kimco pfK KIMpK 1.41 5.7 ... 25.56 21.60 3 24.58 -2.1Kimco pfL KIMpL ... ... ... 25.99 20.01 10 23.11 -6.6KindMorg KMI .80 4.5 22 20.70 14.69 8725 17.70 -2.0KindM pfA KMIpA ... ... ... 44.61 29.98 96 33.09 -12.8Kingsway KFS ... ... ...dd 6.15 2.65 26 3.05 -39.6Kinross g KGC ... ... 28 4.91 3.48 4841 3.64 -15.7KirbyCp KEX ... ... 37 94.05 59.25 202 86.90 +30.1KirklLak n KL .02e ... ... 23.33 11.52 420 21.77 +41.7KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.6 6 21.57 13.87 361 16.77 -14.4KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .6 24 51.94 34.60 1849 38.24 -12.5Knoll Inc KNL .60 2.8 15 24.00 16.57 508 21.32 -7.5KnotOffsh KNOP 2.08 9.2 ... 24.00 19.15 116 22.65 +9.2Knowles KN ... ... 13 16.98 10.95 611 15.63 +6.6Kohls KSS 2.44 3.3 14 79.92 36.50 1878 74.01 +36.5Koppers KOP 1.00 2.6 10 51.80 35.75 95 38.00 -25.3KoreaElc KEP ... ... ... 20.38 13.40 582 13.87 -21.7tKoreaFd KF 4.50e ... ...q 44.64 36.47 4 36.07 -12.6KornFer KFY .40 .6 27 68.34 31.53 311 66.53 +60.8KosmosEn KOS ... ... ...dd 8.94 5.15 1446 7.78 +13.6KrNwChin s KFYP ... ... ...q 44.18 30.07 1 32.21 -3.7KrS ChIn n KWEB ... ... ... 68.39 53.99 262 58.14 -.8KranChinA KBA 9.93e ... ...q 39.22 28.30 683 29.37 -14.7KraneChCm KCNY .22e .6 ...q 37.87 33.31 8 34.60 -1.4KranShFtse KEMP ... ... ...q 29.85 24.27 0 24.92 -6.3KrnChEnv n KGRN ... ... ... 27.96 20.62 0 21.03 -16.9KrnOnBelt n OBOR ... ... ... 28.16 22.54 3 23.47 -8.2KrS CnTc n KEMQ ... ... ... 28.97 23.42 25 24.31 -4.8KratonCp KRA ... ... 15 53.99 31.48 212 46.74 -3.0Kroger s KR .56f 2.0 11 31.45 19.69 7816 28.29 +3.1KronosWw KRO .68 3.0 8 29.49 17.11 213 22.35 -13.3Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.6 10 63.10 30.70 3477 31.53 -47.6L-3 Tch LLL 3.20 1.6 20 218.71 172.59 414 200.41 +1.3LCI Inds LCII 2.40f 2.5 17 132.73 80.95 235 94.30 -27.5LG Display LPL ... ... ... 15.88 7.77 869 9.36 -32.0LGL Grp LGL ... ... 17 6.70 4.25 2 5.39 -4.0LMP CapIn SCD 1.24f 9.2 ...q 14.75 12.22 39 13.43 -3.7LSB Inds LXU ... ... ...dd 10.97 4.75 152 7.61 -13.1LSC Com LKSD 1.04 7.4 ... 21.95 11.58 225 14.07 -7.1LTC Prp LTC 2.28f 5.5 18 51.91 34.46 146 41.40 -4.9LaZBoy LZB .48 1.5 21 34.25 23.15 316 32.10 +2.9LabCp LH ... ... 22 190.36 146.68 539 188.27 +18.0LadderCap LADR 1.30f 8.1 15 16.30 12.99 933 16.11 +18.2LadThalFn LTS .04 1.1 ...dd 3.84 2.21 146 3.59 +13.6LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 8 25.79 +1.9LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 10 24.41 -2.0LambWst n LW .77 1.1 26 71.29 42.90 1170 69.02 +22.3tLannett LCI ... ... 5 30.35 12.15 786 12.20 -47.4LaredoPet LPI ... ... 4 13.46 7.41 3571 9.41 -11.3LVSands LVS 3.00 4.1 21 81.45 59.16 3986 73.86 +6.3LaSalleH LHO .90m 2.6 19 36.13 24.10 1317 35.06 +24.9LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 3 24.90 -.8LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 5 25.15 -2.3Latam Air LTM ... ... ... 17.39 9.49 404 10.60 -23.7LatAmDisc LDF .03e .3 ...q 13.25 9.27 5 10.28 -10.5LattDvMkt RODM .62e 2.1 ...q 31.02 27.38 267 28.78 -1.5LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 1 23.04 -10.6Latt RE n RORE ... ... ... 16.02 13.27 0 15.38 -.7LattUSEqt ROUS .39e ... ...q 33.42 27.25 10 32.25 +3.1LattGblSC ROGS .57e 1.8 ...q 33.42 28.59 1 31.68 +.3HrtLoVol n LVIN ... ... ... 29.40 26.45 0 26.84 -3.2LazGlobTR LGI .95 5.2 ...q 19.39 15.68 71 18.18 +1.0Lazard LAZ 1.76f 3.4 14 60.00 40.50 383 51.42 -2.1LazWldDiv LOR .69 6.6 ...q 12.63 10.28 26 10.37 -10.8LeafGrp LFGR ... ... ...dd 11.75 6.35 43 11.65 +17.7LearCorp LEA 2.80f 1.6 13 206.36 140.45 617 180.48 +2.2Lee Ent LEE ... ... 7 3.30 1.80 294 3.25 +38.3LegacyAc n LGC ... ... ... 9.91 9.51 9.62 -.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 5 10.06 +1.2LeggMason LM 1.36f 4.0 9 47.13 32.93 583 33.89 -19.3LegMas56 n LMHA ... ... ... 28.47 25.57 2 26.52 -2.7LegM 5,4 56 LMHB ... ... ... 25.73 23.37 65 24.60 -2.6LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.30 -3.7LM IntLoV LVHI ... ... ... 28.95 25.85 27.10 -3.8LM EM LoV LVHE ... ... ... 31.44 25.67 18 27.90 +1.4LeggPlat LEG 1.52f 3.4 21 53.96 39.57 1249 44.98 -5.8LeGS3.5s34 JBK 1.59 6.0 ... 26.71 23.54 0 26.45 +5.2LeidosHld LDOS 1.28a 2.0 23 70.11 52.04 939 64.53 -.1LejuHldgs LEJU .20e ... ...dd 2.23 .96 27 1.79 +24.3LendingClb LC ... ... ...cc 6.56 2.57 3998 4.48 +8.5LennarA LEN .16 .3 14 72.17 48.71 3291 54.30 -14.1LennarB LEN/B .16 .4 12 58.65 39.76 86 44.79 -13.3Lennox LII 2.56f 1.2 29 223.05 160.18 1075 207.98 -.1Leo Hld un LHC ... ... ... 10.90 9.40 10.14 +1.7tLevelBr n LEVB ... ... ... 5.52 3.27 7 3.35 -23.0LexRltyTr LXP .71 8.2 11 10.65 7.59 542 8.67 -10.2LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 1 49.93 -2.7Libbey LBY .47 6.4 ...dd 10.30 4.60 131 7.36 -2.1LbtyASE USA .72e 10.7 ...q 6.80 5.53 786 6.73 +6.8LbtyASG ASG .38e 5.6 ...q 7.28 4.72 102 6.81 +22.9LibOilSv n LBRT ... ... 52 23.90 16.00 463 17.74 -22.5LibtProp LPT 1.60 3.7 15 45.40 37.77 643 43.33 +.7LifeStorg LSI 4.00 4.2 33 101.28 69.00 353 95.45 +7.2LightInBox LITB ... ... ...dd 3.46 1.61 159 2.00 -13.0LilisEn n LLEX ... ... ...dd 6.30 2.96 263 5.47 +7.0LincNat LNC 1.32 2.0 9 86.68 61.18 1405 65.50 -14.8LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 46 103.03 83.57 97 92.32 +4.7LineCp n LN ... ... ... 47.81 34.00 66 45.47 +10.9LionsGat A LGF/A .36 1.5 ... 36.48 21.54 527 24.59 -27.3LionsGat B LGF/B .36 1.5 ... 34.41 19.97 367 23.63 -25.6sLiqTech LIQT ... ... ...dd .85 .26 303 .87 +53.2LithiaMot LAD 1.16f 1.2 12 127.99 93.24 160 95.42 -16.0LiveNatn LYV ... ... ...cc 52.19 35.94 879 51.01 +19.8LloydBkg LYG .47a 14.4 ... 4.21 3.23 2819 3.28 -12.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 286.17 1577 318.33 -.8Loews L .25 .5 14 53.59 45.01 946 49.89 -.3LomaNeg n LOMA ... ... 12 26.89 9.20 376 10.40 -54.9LaPac LPX .13p ... 14 31.19 23.39 1760 26.28 +.1Lowes LOW 1.92f 1.9 23 108.98 70.76 3618 101.16 +8.8Lubys LUB ... ... ...dd 3.20 2.35 23 2.50 -5.3LumberLiq LL ... ... ...dd 41.33 19.41 328 25.68 -18.2LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 19 64.40 31.50 115 38.25 -31.3Lydall LDL ... ... 15 60.00 37.50 55 44.60 -12.1LyonBas A LYB 4.00f 3.7 9 121.95 85.35 1384 107.58 -2.5M -M&T Bk MTB 3.20f 1.8 18 197.37 141.12 939 174.63 +2.1M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1 1020.00 -6.4M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1010.00 0 1020.01 -1.0MAG Slv g MAG ... ... ... 13.84 9.29 213 9.46 -23.5MBIA MBI ... ... ...dd 10.97 6.04 1060 9.59 +31.0MDC MDC 1.20 3.9 11 35.18 26.45 454 31.12 -2.4MDU Res MDU .79 2.7 24 29.62 24.29 471 29.11 +8.3MFA Fncl MFA .80 10.3 10 8.90 6.72 1780 7.76 -2.0MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 5 25.92 -1.7MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 5 25.27 -.1MFC Bcp MFCB ... ... ...dd 9.62 5.69 6 6.87 -11.8MFS CAMu CCA .60 5.8 ...q 14.00 10.20 10 10.27 -10.8tMCR MCR .72a 9.2 ...q 8.75 7.80 69 7.80 -8.0MGF MGF .41 9.2 ...q 4.99 4.45 20 4.47 -6.7MFS HInM CXE .30 6.1 ...q 5.51 4.82 64 4.90 -6.5MFS HYMu CMU .28 6.2 ...q 4.89 4.37 32 4.46 -3.5MFS IHI CIF .25 9.9 ...q 3.03 2.46 104 2.51 -14.6MIN MIN .42 11.0 ...q 4.35 3.79 143 3.83 -7.7MFS InvG CXH .50 5.4 ...q 10.33 9.08 3 9.28 -4.4MMT MMT .52 9.3 ...q 6.29 5.55 54 5.57 -8.2MFM MFM .38 5.7 ...q 7.36 6.41 43 6.79 -1.2MFV MFV .58 10.6 ...q 6.84 5.34 35 5.44 -8.1MGIC Inv MTG ... ... 8 16.21 9.97 4542 12.43 -11.9MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 425 30.93 +6.1MGM Rsts MGM .48 1.5 9 38.41 27.88 3815 30.97 -7.2MI Homes MHO ... ... 12 37.41 24.08 201 26.69 -22.4MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.2 31 39.38 31.60 1526 34.47 -2.8MRC Glbl MRC ... ... 23 22.98 14.01 950 22.26 +31.6MSA Safety MSA 1.52f 1.5 58 100.40 65.95 153 99.48 +28.3MSC Ind MSM 2.32 2.8 15 99.94 65.42 578 82.86 -14.3MSCI Inc MSCI 1.52 .9 47 174.14 106.13 440 173.29 +36.9MSG Netw MSGN ... ... 10 26.30 16.25 363 23.30 +15.1MV OilTr MVO .76e 6.8 9 12.21 4.80 33 11.11 +32.3MVC Cap MVC .60 6.1 ...q 10.97 9.25 52 9.78 -7.4MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 4 25.47 -1.4MacQUtlDv MFD 1.20 11.0 ...q 14.75 10.71 25 10.94 -12.0MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 36 22.84 -11.4Macerich MAC 2.96 5.1 32 69.73 52.12 522 57.59 -12.3MackCali CLI .80 4.1 9 26.97 15.86 365 19.49 -8.8Macquarie MIC 5.24e 11.6 8 76.93 36.20 1420 45.00 -29.9Macys M 1.51 3.8 12 41.33 17.41 6882 39.41 +56.5MadCvCall MCN .72 9.4 ...q 8.03 7.09 57 7.65 -.9MadSqGd n MSG ... ... 100 330.00 205.22 119 321.56 +52.5MadStSec MSP 1.04 8.9 ...q 12.16 10.72 12 11.70 -.1MagellMid MMP 3.75f 5.4 21 75.82 54.82 860 69.97 -1.4Magna g s MGA 1.32f 2.3 10 67.47 45.37 807 58.64 +3.5MagnaChip MX ... ... 7 13.40 8.85 132 11.15 +12.1Maiden prA MHpA 2.06 8.3 ... 25.71 18.80 100 24.80 +.4Maiden pfC MHpC 1.78 7.6 ... 26.67 16.73 21 23.43 -4.1 MaidnH pfD MHpD 1.68 8.1 ... 25.05 14.85 39 20.71 -1.1MaidenHld n MHLA .60 2.9 ... 26.89 16.68 17 21.01 -8.7MaidHld 43 MHNC 1.94 8.3 ... 27.34 18.64 3 23.28 -4.7MainStCap MAIN 2.28f 5.8 13 41.79 34.37 141 39.25 -1.2MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 35 19.65 -.9Majesco n MJCO ... ... ... 7.50 4.35 16 7.26 +35.2Mallinckdt MNK ... ... ... 49.12 11.65 2288 21.94 -2.7MgdDInvG MZF .74 5.2 ...q 14.41 13.05 311 14.30 +6.5ManchUtd MANU .36 1.7 1 22.25 16.05 19 21.00 +6.1Manitowc rs MTW ... ... ... 44.03 22.64 312 26.04 -33.8ManngNap MN .32 10.3 13 4.35 2.95 14 3.10 -13.9ManpwrGp MAN 1.86 2.0 11 136.93 81.85 1972 90.95 -27.9Manulife g MFC .44 ... ... 22.16 17.73 1534 18.14 -13.0MarathnO MRO .20 1.0 ...dd 22.74 10.55 7212 20.46 +20.9MarathPt s MPC 1.84 2.5 11 83.33 49.30 3605 73.00 +10.6MarcusMill MMI ... ... 25 41.14 24.34 114 40.27 +23.5sMarcus MCS .60f 1.8 27 33.90 23.55 62 33.70 +23.2sMarineP MPX .40f 2.0 36 19.91 12.00 28 20.06 +57.5MarineMx HZO ... ... 21 25.05 13.80 418 21.20 +12.2Markel MKL ... ... 65 1194.98 995.30 20 1142.93 +.3MarriotVac VAC 1.60 1.3 20 154.14 107.17 174 120.01 -11.2MarshM MMC 1.66f 1.9 24 87.89 76.68 2003 87.44 +7.4MartMM MLM 1.76 .8 33 241.33 189.27 349 223.68 +1.2Masco MAS .42 1.1 20 46.45 35.79 2765 38.59 -12.2Masonite g DOOR ... ... 14 79.90 50.40 93 70.10 -5.5Mastec MTZ ... ... 12 55.53 38.40 483 51.25 +4.7MastechD MHH ... ... 20 18.42 8.48 4 16.91 +68.1MasterCrd MA 1.00 .5 48 209.19 126.55 2716 207.84 +37.3MatadorRs MTDR ... ... 24 35.22 21.81 1221 31.94 +2.6Materion MTRN .42f .8 35 57.45 36.75 99 55.75 +14.7MatinasB n MTNB ... ... ... 1.60 .32 169 .40 -65.5Matson MATX .80 2.2 7 40.32 21.63 130 36.51 +22.4MauiLand MLP ... ... 22 18.80 9.95 19 12.50 -27.7MaxarTc n MAXR 1.48 2.8 ... 67.30 42.11 176 52.56 -18.3Maximus MMS .18 .3 19 72.71 58.75 223 64.81 -9.5MaxLinear MXL ... ... 12 28.06 15.39 797 17.16 -35.0McClatch rs MNI ... ... ...dd 11.04 5.75 1 10.00 +12.0McCorm vot MKC/V 2.08f 1.8 ... 119.65 93.54 1 116.84 +16.3McCorm MKC 2.08 1.8 17 120.23 92.93 551 117.20 +15.0McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 2753 158.75 -7.8McKesson MCK 1.36 1.0 11 178.86 129.58 1326 132.63 -15.0McEwenM MUX .01 .4 ...dd 2.86 1.82 1678 2.36 +3.5Mechel pf MTLp ... ... ... 1.34 .80 0 .94 -10.5Mechel rs MTL ... ... ... 5.80 2.96 36 3.02 -42.6Medequit n MRT .84 7.5 ... 12.69 9.67 69 11.23 +.1MedProp MPW 1.00 7.0 16 14.52 11.82 1083 14.19 +3.0Medifast MED 1.92 1.1 74 179.52 41.24 191 170.52 +144.3MedleyCap MCC .40m 11.5 5 6.65 3.35 127 3.47 -33.5MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 4 24.89 -1.4MedleyC 21 MCX 1.63 6.5 ... 26.35 24.96 2 25.03 -3.0Medley n MDLX .22p ... ... 25.09 23.60 8 24.41 -1.5Medley24 n MDLQ ... ... ... 25.66 24.50 3 24.99 -.9MedleyMgt MDLY .80 21.6 ...cc 7.15 3.10 21 3.70 -43.1Mednax MD ... ... 11 63.04 40.56 597 43.29 -19.0Medtrnic MDT 2.00f 2.3 36 88.93 76.41 2892 88.63 +9.8Merck MRK 1.92 3.1 23 66.41 52.83 6925 62.69 +11.4MercGn MCY 2.50 5.5 40 61.51 41.41 150 45.27 -15.3Meredith MDP 2.18 4.2 12 72.25 47.30 260 51.55 -22.0Meritage MTH ... ... 12 55.50 38.80 344 43.90 -14.3Meritor MTOR ... ... 6 29.54 16.78 928 19.77 -15.7MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 28 26.03 -.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 3 15.72 +6.8MLRRD29 PYS 1.58 8.6 ... 23.38 17.20 2 18.27 -9.8MLGS t PYT .76 3.4 ... 22.60 20.40 2 22.16 +5.8MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 0 27.05 -2.3MesaRoyl MTR 1.46e 10.2 14 19.85 11.75 9 14.25 -22.8Mesab MSB 1.49e ... ... 30.92 13.10 110 28.30 +12.5Methode MEI .44 1.1 26 48.44 36.75 180 39.10 -2.5MetLife MET 1.68 3.8 10 55.91 43.09 4725 44.59 -11.8MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 24 25.29 +1.8MetroBkH n MCB ... ... ... 55.00 36.35 23 51.47 +22.3MettlerT MTD ... ... 41 697.26 540.24 189 594.61 -4.0MexcoEn MXC ... ... ...dd 14.49 3.00 29 5.83 +48.3MexEqt MXE 1.62e .1 ...q 12.17 9.50 10 11.10 +8.2MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.8 ...q 18.20 14.03 38 15.99 +1.5MKors KORS ... ... 20 70.00 33.35 950 67.63 +7.4MicrFoc n MFGP ... ... ... 36.21 12.67 922 16.40 -51.2MicrSol n MICR ... ... ... 4.29 3.19 244 3.65 +4.3MidAApt MAA 3.48 3.6 18 110.24 85.16 394 97.89 -2.7MdAApt pfI MAApI 2.13 3.3 ... 68.00 61.56 65.30 -3.0MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 19 14.35 +8.3MidstPet MPO ... ... ... 19.04 11.79 59 13.11 -20.9Milacron n MCRN ... ... ... 22.62 15.09 319 19.81 +3.5MilestnSci MLSS ... ... ... 1.60 .64 5 .86 -27.2MHowHiInc HIE 1.39 11.2 ...q 14.17 10.93 97 12.46 -.1MillerInds MLR .72 2.8 15 29.00 23.90 18 25.45 -1.4MinTech MTX .20 .3 18 78.35 62.55 107 74.50 +8.2MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.26 -1.6Mistras MG ... ... 39 23.83 17.00 65 21.21 -9.6MitsuUFJ MUFG ... ... ... 8.11 5.49 1423 6.22 -14.4MiX Tele MIXT .22e ... ... 21.00 7.79 248 17.40 +36.4MizuhoFn MFG ... ... ... 4.00 3.28 448 3.53 -3.0MobileTele MBT .53e 6.1 ... 12.80 8.27 1609 8.66 -15.0sModel N MODN ... ... ...dd 19.95 12.40 220 20.00 +27.0Modine MOD ... ... 12 25.75 15.25 199 17.20 -14.9Moelis&Co MC 1.88f 3.0 51 67.65 37.75 483 62.55 +29.0Mohawk MHK ... ... 16 286.85 202.75 1153 217.28 -21.2MolinaHlth MOH ... ... ...dd 107.73 56.68 612 106.92 +39.4MolsCoor A TAP/A 1.64 2.5 6 91.63 58.93 0 65.24 -22.3MolsCoorB TAP 1.64 2.6 10 94.02 58.75 2160 63.24 -22.9MonRE MNR .68 4.1 26 18.45 13.87 171 16.54 -7.1MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.49 22.82 29 24.20 -3.3sMoodys MCO 1.76 .9 40 185.65 126.28 642 186.12 +26.1Moog A MOG/A .25p ... 20 93.93 72.08 62 78.29 -9.9Moog B MOG/B .25p ... 20 91.71 72.70 78.23 -11.8MorgStan MS 1.20f 2.4 11 59.38 43.84 7722 50.74 -3.2MorgSt pfE MSpE 1.78 6.3 ... 29.99 27.94 31 28.15 -2.8MorgSt pfF MSpF 1.72 6.3 ... 29.52 27.25 60 27.45 -3.5MorgSt pfI MSpI 1.59 5.9 ... 28.94 26.51 25 27.08 -2.8MorgS pfG MSpG 1.66 6.3 ... 27.74 25.75 8 26.26 -1.7MorgSt pfK MSpK ... ... ... 27.72 25.54 54 26.05 -3.9MS Asia APF .14e .8 ...q 19.99 16.61 11 17.04 -7.4MS China CAF 13.33e ... ...q 27.79 21.02 699 22.12 -5.4MS CushHi MLPY 1.28e 19.2 ...q 8.00 6.09 1 6.68 -5.4MS EMD MSD .57e 6.4 ...q 10.27 8.55 70 8.90 -10.8MSEMDDbt EDD .80m 11.7 ...q 8.37 6.64 57 6.83 -11.3MSEmMkt MSF .05e .3 ...q 19.86 15.63 16 16.35 -8.6MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 9 26.26 -20.8MSJCP97 HJV 1.75 14.6 ... 16.72 10.00 16 11.98 -2.9MkVRMB CNY ... ... ...q 49.12 40.13 0 43.28 +.6MkVRupee INR .20p .5 ...q 45.42 39.21 40.89 -6.4MSDLEur URR ... ... ...q 21.49 16.65 17.87 -1.4MSDSEur DRR ... ... ...q 55.98 44.20 0 52.87 +9.2MorgSt pfA MSpA 1.01e 4.3 ... 24.33 21.49 78 23.27 +2.8MosaicAc n MOSC ... ... ... 9.90 9.49 7 9.73 +.3Mosaic MOS .10 .4 38 29.95 19.23 2026 28.38 +10.6MotrlaSolu MSI 2.08 1.7 23 123.31 82.86 589 122.02 +35.1Movado MOV .80 1.6 ...cc 53.73 21.50 91 49.10 +52.5Mueller MLI .40 1.4 21 37.57 25.26 185 29.24 -17.5MuellerWat MWA .20 1.7 28 12.99 9.59 485 12.11 -3.4MurphO MUR 1.00 3.2 ...dd 35.98 22.21 981 31.62 +1.8MurphUSA MUSA ... ... 15 89.69 61.05 419 79.59 -1.0MyersInd MYE .54 3.0 36 24.60 15.40 89 18.15 -6.9Myomo n MYO ... ... ... 11.40 2.07 171 2.41 -35.7Myovant n MYOV ... ... ...dd 25.54 9.92 78 19.71 +55.9N -NCI BldSy NCS ... ... 17 23.35 13.05 1096 16.05 -16.8NCR Corp NCR ... ... 27 40.78 26.00 586 30.87 -9.2NGL EnPt NGL 1.56 12.6 ...dd 17.65 8.58 785 12.40 -11.7NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 31 24.68 +1.1NL Inds NL ... ... 6 16.05 6.90 10 8.35 -41.4LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 51 35.17 22.90 2642 31.60 +11.0NRG Yld A NYLD/A 1.12f 6.2 37 19.91 15.30 192 17.93 -4.9NRG Yld C NYLD 1.24f 6.9 25 20.15 15.55 344 18.00 -4.8NTN Buzz rs NTN ... ... ...dd 8.40 3.01 10 4.89 +16.2NVR NVR ... ... 20 3700.00 2584.29 56 2892.50 -17.6nVent El n NVT ... ... ... 28.93 21.00 760 25.23 +11.0Nabors NBR .24 4.2 ...dd 8.87 5.32 12495 5.70 -16.5NACCO NC .66 2.0 4 92.60 23.80 14 32.60 -13.4NamTai NTP .28 2.8 38 13.90 9.30 41 10.15 -19.1NanoViric NNVC ... ... ...dd 1.64 .36 216 .41 -53.6Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 33 40.98 30.25 117 39.11 +20.6NatFuGas NFG 1.70f 3.2 16 59.92 48.31 393 53.68 -2.2NatGrid NGG 2.89e 5.2 ... 65.60 51.44 306 55.33 -5.9NtHlthInv NHI 4.00 5.4 17 81.60 62.71 96 74.44 -1.2NHltcre NHC 1.92f 2.7 27 73.25 57.00 22 71.32 +17.0NOilVarco NOV .20 .5 ...dd 46.00 29.90 2450 42.53 +18.1NatPresto NPK 1.00a .8 16 136.65 88.80 27 118.10 +18.8NatRetPrp NNN 2.00f 4.5 21 45.11 36.25 1279 44.55 +3.3NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 7 25.21 -1.4NtRetP pfF NNNpF 1.30 5.3 ... 25.58 21.97 13 24.30 -3.1NatlStor n NSA 1.16f 3.9 ...cc 32.28 21.17 207 29.65 +8.8NtStorAf pfA NSApA ... ... ... 26.30 23.57 15 25.13 -3.5NtWst pfC NWpC 1.94 7.6 ... 26.59 25.48 25.59 Nationstar NSM ... ... 7 20.71 15.95 422 18.01 -2.6NatxIntV n MVIN ... ... ... 47.10 43.04 0 44.35 -.5NatGsSvcs NGS ... ... 66 29.55 21.70 46 22.40 -14.5NatrlGroc NGVC ... ... 44 17.46 4.79 140 14.63 +63.8NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 11 31.60 +21.5Natuzzi NTZ ... ... ... 2.79 1.41 7 1.59 -.6Nautilus NLS ... ... 17 19.10 11.30 319 14.40 +7.9tNavideaBio NAVB ... ... ...dd .68 .20 170 .21 -42.6NavigCons NCI ... ... 20 25.25 14.62 270 21.47 +10.6NavigatrH NVGS ... ... ... 13.55 9.25 106 12.05 +22.3NaviosAcq NNA .08 14.0 ...dd 1.45 .53 133 .57 -48.4Navios pfG NMpG 2.19 16.8 ... 19.99 10.18 10 13.03 -19.6Navios NM ... ... ...dd 1.90 .68 172 .84 -30.3NavMH pfH NMpH 2.16 16.8 ... 18.89 10.27 3 12.85 -21.2NavMMid NAP 2.00f 59.2 ... 10.70 3.25 170 3.38 -64.5NaviosMar NMM 1.69f 83.7 7 2.62 1.58 346 2.02 -14.4Navistar NAV ... ... 28 47.73 29.07 284 42.75 -.3Navistr pfD NAVpD ... ... ... 26.60 9.50 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 56 87.40 -3.6Nelnet NNI .64 1.0 14 64.00 43.92 27 61.76 +12.7NeoPhoton NPTN ... ... ...dd 8.73 4.56 333 6.38 -3.0Netshoes n NETS ... ... ... 20.72 1.84 81 2.21 -72.0Netw1Tch NTIP .10 3.5 9 4.60 2.25 8 2.85 +18.8NBCAInt NBW .74 5.9 ...q 14.61 12.50 24 12.62 -7.2NeuB HYld NHS .96 8.8 ...q 12.35 10.76 53 10.85 -7.7NBIntMu NBH .90 6.6 ...q 16.00 13.39 99 13.56 -8.3NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.06 11.41 28 11.55 -5.0NBRESec NRO .36 7.0 ...q 5.70 4.29 296 5.15 -6.9NevGCas UWN ... ... 22 2.86 1.80 24 1.97 -26.2NevroCorp NVRO ... ... ...dd 94.34 54.87 533 60.00 -13.1Nevsun g NSU .04 1.1 ...dd 3.86 1.96 491 3.55 +45.5NewAmHi HYB .78a 9.3 ...q 10.20 8.35 54 8.40 -10.6NewConcEn GBR ... ... 60 12.75 1.16 216 3.02 +93.7NE Realty NEN 1.00 1.5 2 75.25 65.00 2 68.05 -7.2tNwGold g NGD ... ... ...dd 4.25 1.85 4919 1.81 -45.0NewHome NWHM ... ... 10 13.55 9.53 56 9.91 -20.9tNwIreland IRL 2.15e 1.4 ...q 14.17 11.49 15 11.35 -9.5 NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 258 45.60 +13.4NewMedia NEWM 1.48 8.0 33 19.10 12.74 276 18.54 +10.5NwMtnFin NMFC 1.36 9.9 10q 14.70 12.05 151 13.80 +1.8NewOriEd EDU .40e ... 44 108.40 74.66 2448 91.99 -2.1sNewRelic NEWR ... ... ...dd 113.49 42.69 422 113.44 +96.4NewResid NRZ 2.00 10.8 7 18.74 15.24 2912 18.51 +3.5NewSenInv SNR 1.04 14.3 13 10.57 6.77 408 7.26 -4.0sNY&Co NWY ... ... ...dd 5.45 1.40 742 5.47 +91.3NY CmtyB NYCB .68 5.9 13 14.53 10.88 3692 11.54 -11.4NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 11 26.88 -6.0NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 5 50.38 -.7NY REIT rs NYRT 4.85c ... ... 19.70 15.04 44 18.14 NY Times NYT .16 .6 ...cc 26.85 16.95 1671 24.90 +34.6NewellRub NWL .92f 3.5 5 53.11 22.60 4528 26.46 -14.4NewdExp NFX ... ... 14 35.20 22.72 3078 28.19 -10.6NewMarket NEU 7.00 1.8 21 470.43 358.33 28 398.32 +.2NewmtM NEM .56 1.5 27 42.04 33.89 4836 36.57 -2.5NewpkRes NR ... ... ...dd 11.65 7.20 579 9.80 +14.0NexGen g NXE ... ... ... 2.85 1.65 239 1.86 -27.3NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.33 78 22.36 -11.6NxPtRsT n NXRT 1.00 3.5 9 29.40 22.84 42 28.24 +1.1NxtEraLP NEP 1.57f 3.5 32 48.75 36.42 105 45.28 +5.0NextEra 72 NEEpI 1.28 5.1 ... 25.70 23.17 17 25.33 +1.4NextEra 73 NEEpJ 1.25 5.0 ... 25.61 22.88 19 24.94 -.1NextEra76 NEEpK ... ... ... 25.98 23.62 34 25.18 -1.5NxtEra pfQ NEEpQ 3.19 4.2 ... 76.14 65.00 61 75.11 +7.9NextEraEn NEE 4.44f 2.6 12 171.50 142.12 1651 168.83 +8.1NxtEra pfR NEEpR ... ... ... 59.70 53.67 186 57.61 +2.5NiSource s NI .78 3.0 32 27.76 22.44 2356 25.74 +.3NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 95.50 -.6NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 96.52 -2.6tNielsen plc NLSN 1.40f 4.7 17 43.61 29.51 5458 29.50 -19.0NikeB s NKE .80 1.0 67 81.00 50.35 3947 76.59 +22.4NoahHldgs NOAH ... ... 28 69.56 26.53 428 50.22 +8.5tNobilisH n HLTH ... ... ... 1.79 1.15 781 1.20 -11.1NobleCorp NE .08 1.4 ...dd 6.84 3.14 4404 5.67 +25.4NobleEngy NBL .44 1.3 35 37.76 22.99 2212 34.58 +18.7NobleMid n NBLX 1.91e ... 13 57.98 41.99 179 52.05 +4.1NokiaCp NOK .19e 3.2 ... 6.59 4.51 12864 5.94 +27.5NomadF n NOMD ... ... ... 19.81 13.73 302 19.30 +14.1Nomura NMR ... ... ... 6.83 4.73 155 5.02 -13.7Norbord n OSB 1.29 3.5 ... 45.45 32.22 115 36.70 +8.5NordicAOff NAO .18 15.8 ... 1.60 1.02 124 1.14 -4.9NordicAm NAT .41e 17.5 ...dd 6.07 1.82 934 2.34 -4.9Nordstrm JWN 1.48a 2.8 20 54.61 37.79 1705 53.10 +12.1sNorkSo NSC 2.88 1.8 25 162.67 111.44 1546 162.99 +12.5NortelInv NTL .64e 1.3 ... 51.97 30.94 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.8 9 9.40 6.08 6 7.95 +14.2NoWestCp NWE 2.20 3.7 16 64.47 50.01 712 58.87 -1.4NDynMn g NAK ... ... ... 2.34 .43 529 .50 -71.8NthnO&G NOG ... ... 43 3.73 .63 4178 3.46 +68.8NorthropG NOC 4.80f 1.5 33 360.88 259.00 787 316.67 +3.2NStREur n NRE .60 4.4 ... 14.81 10.08 178 13.60 +1.3NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 72 63.75 +6.9NorwCruis NCLH ... ... 15 61.18 46.16 2531 49.85 -6.4NovaBay rs NBY ... ... ...dd 5.00 2.00 1 2.35 -39.0NovaGld g NG ... ... ...dd 5.05 3.35 712 4.45 +13.2Novartis NVS 2.75e 3.3 16 94.19 72.30 3030 82.24 -2.0NovoNord NVO .96e 1.9 ... 58.37 41.03 993 50.34 -6.2NOW Inc DNOW ... ... ...dd 16.67 9.12 1111 14.13 +28.1NuSkin NUS 1.47 2.0 35 84.00 53.50 302 74.68 +9.5Nucor NUE 1.52 2.3 13 70.48 51.67 3008 66.72 +4.9Nush EnhYl NUAG ... ... ... 24.87 23.37 25 23.53 -3.6Nush 1-5yr NUSA ... ... ... 25.18 24.26 0 24.35 -1.7NushLCGr NULG ... ... ... 35.95 28.72 11 35.29 +13.1NushLCVal NULV ... ... ... 30.70 26.13 5 29.35 +2.7NushMCGr NUMG ... ... ... 32.76 26.52 3 32.46 +10.6NushMCVal NUMV ... ... ... 29.85 25.59 1 28.61 +1.5NushSmCap NUSC ... ... ... 31.78 25.30 18 31.49 +10.7NushShTrm NURE ... ... ... 27.75 23.57 0 27.22 +3.3NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 7 24.19 -3.0NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.7 24 47.32 19.22 820 24.63 -17.8NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 14 23.96 -3.6Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 13 22.03 -2.7Nustar pfC NSpC ... ... ... 26.43 22.31 9 24.69 -4.9NustarGP NSH 1.32m 9.6 ... 24.50 10.40 13.70 -12.7Nustar 43 NSS 1.91 7.5 ... 26.05 24.55 19 25.53 +2.1Nutrien n NTR 1.60 3.1 ... 55.18 40.41 1427 51.91 NuvNYVl2 n NYV ... ... ... 15.50 13.22 1 13.54 -5.6NuvCr22 n JCO ... ... ... 10.10 9.26 58 9.55 +.6Nuv Mun21 NHA ... ... ... 10.25 9.29 8 9.49 +.5NuvHiInO n NMZ ... ... ... 13.91 12.28 121 12.83 -5.7tNuv Pf22 n JPT ... ... ... 27.14 23.35 20 23.32 -7.2Nuv 11-21 n JHB ... ... ... 10.15 9.42 113 9.68 -2.8NuvCA V2 n NCB ... ... ... 18.40 15.24 6 15.95 -6.2NvHiInDc19 JHD ... ... ... 10.36 9.72 130 9.83 -1.9Nuv RE In JRS ... ... ... 11.55 9.39 100 9.84 -12.6NuvMO Pr NOM ... ... ... 17.58 12.87 3 12.88 -7.7NuvAllCEn JMLP 1.37 17.2 ...q 9.62 6.79 32 7.98 -6.8NuvAZ NAZ .80 6.3 ...q 15.18 12.57 13 12.65 -10.5NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 60 20.63 -6.1NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 4 22.04 -4.4NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 80 13.57 -11.7NCADvA NAC .91 6.8 ...q 15.58 13.18 233 13.41 -6.3NCalMunV NCA .47 4.9 ...q 10.70 9.16 57 9.52 -6.6NuvCASel NXC .63a 4.5 ...q 17.17 13.51 9 13.88 -6.9NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 33 11.70 -1.8NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.95 82 14.97 +2.5NvCredStr JQC .62 7.8 ...q 8.76 7.83 806 7.88 -4.1tNvDvrsDiv JDD 1.04 9.3 ...q 13.25 11.21 71 11.22 -8.8NuvDivA NAD .85a 6.4 ...q 14.46 12.92 178 13.28 -5.5NuvEnhM NZF .83a 6.4 ...q 13.03 -3.6NvDow30DO DIAX 1.06 5.7 ...q 20.00 15.43 72 18.53 -1.6NuEnMLP JMF 1.35 12.7 ...p 13.05 9.65 79 10.65 -6.5NEnhMuV NEV .96a 6.9 ...q 15.25 13.18 45 13.94 -1.8NuvFloat JFR .72 7.0 ...q 11.95 10.21 202 10.23 -8.7NuvFltOp JRO .76a 7.4 ...q 11.88 10.14 106 10.27 -9.9NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 27 11.27 -10.3NuvGblHIn JGH 1.58 10.3 ... 17.45 15.22 40 15.40 -8.9NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 35 9.90 -.1NuvHIDec18 JHA ... ... ...q 10.12 9.67 143 9.83 -.8NuvEnhMu NVG ... ... ... 15.83 14.06 273 14.70 -4.8NNYAmtF NRK .70 5.8 ...q 13.44 11.88 137 12.17 -6.1NuvAmtFr NEA .75a 5.7 ...q 14.18 12.70 304 13.06 -5.0NuvIntMu NID .68 5.5 ...q 13.77 12.10 94 12.44 -4.2NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 46 12.55 -2.5NMDPI NMY .67a 5.5 ...q 13.27 11.88 28 12.10 -3.8NvMAP NMT .71a 5.7 ...q 15.00 12.34 8 12.41 -13.0NMIQI NUM .74 5.9 ...q 14.05 12.41 41 12.62 -4.8NuvMNMu NMS .80 6.0 ...q 17.00 13.30 16 13.36 -9.2NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 17 23.54 -4.7NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 13 22.66 -4.5NuvMultM JMM .48 6.9 ...q 7.77 6.60 15 6.95 -8.8NvMuI NMI .50a 4.5 ...q 13.27 10.77 5 11.04 -4.5NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 312 9.49 -6.3Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.33 12 15.44 -10.5NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 88 13.03 -4.9NuvNJMV NJV .59a 4.2 ...q 15.45 14.65 14.04 -2.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 77 12.50 -9.6NNYMV NNY .39a 4.2 ...q 10.65 9.03 25 9.18 -3.4NuvNYSel NXN .55 4.3 ...q 14.36 12.58 9 12.80 -6.1NNCPI NNC .59a 4.7 ...q 13.67 12.06 15 12.45 -3.5NOHQI NUO .80 5.8 ...q 15.46 13.48 34 13.89 -5.1NvPA NQP .81a 6.3 ...q 13.78 12.34 81 12.82 -2.5NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.69 -2.0NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 22.72 18 23.43 -5.4NvPfdInco JPC .80 8.6 ...q 10.75 9.29 273 9.34 -9.7NuvQPf2 JPS .70 7.9 ...q 10.47 8.77 371 8.90 -12.7NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 235 16.22 -8.9NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 151 14.47 +1.5NEqPrmG SPXX 1.04 6.2 ...q 19.88 14.92 49 16.66 -3.8NvSMM NIM .31a 3.2 ...q 10.55 9.49 10 9.80 -1.6NSTFI NXP .55a 3.9 ...q 15.16 13.85 26 14.20 -2.9NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 7 13.71 -1.6NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 9 14.57 -4.1NuvSnIn NSL .42 6.8 ...q 6.88 6.10 101 6.16 -5.4NuShDCrd JSD 1.16a 6.9 ...q 17.85 16.45 27 16.79 +1.0Nv TA Div JTD 1.23 7.2 ...q 18.44 15.66 21 17.09 -2.8NvTxATR JTA 1.04 7.7 ...q 14.69 12.50 61 13.43 -3.7NTXQI NTX .65 5.1 ...q 14.94 12.42 23 12.88 -10.2NVAPI NPV .65a 5.3 ...q 13.46 12.08 22 12.37 -3.5NuverEnv n NES ... ... ... 26.50 9.00 8 10.51 -42.2O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2sOFG Bncp OFG .24 1.5 13 16.00 7.80 614 16.25 +72.9OFG pfA OFGpA 1.78 7.3 ... 25.70 21.39 15 24.30 +.7OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 7 23.92 +8.4OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 4 24.45 +9.0OGE Engy OGE 1.33 3.7 19 37.32 29.59 2038 35.71 +8.5OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 95 75.76 +3.4OaktreeC OAK 3.59e 8.5 12 48.50 38.80 275 42.20 +.2OasisMid n OMP 1.57 8.2 ... 20.41 15.57 21 19.17 +9.9OasisPet OAS ... ... ...dd 13.87 6.69 4137 12.03 +43.0Obsidian g OBE ... ... ... 1.44 .82 464 1.04 -16.1OcciPet OXY 3.12f 3.8 ...cc 87.67 58.44 3255 82.45 +11.9Oceaneerg OII .60 2.3 ...cc 27.41 17.11 1393 26.60 +25.8Och-Ziff OZM .87e 42.0 23 3.95 1.88 319 2.07 -17.2OcwenFn OCN ... ... ...dd 4.84 2.66 661 4.37 +39.6Oi SA C OIBR/C ... ... ... 9.71 4.00 2 4.62 -17.9OilStates OIS ... ... ...dd 38.95 20.23 495 33.00 +16.6Oil-Dri ODC .96f 2.2 48 50.82 35.42 10 44.42 +7.0OldRepub ORI .78 3.8 18 22.34 17.92 1171 20.36 -4.8Olin OLN .80 2.8 9 38.84 27.68 465 28.66 -19.4Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.7 11 33.54 24.90 1292 30.46 +10.6Omnicom OMC 2.40 3.5 14 83.34 65.32 4250 68.28 -6.2Omnova OMN ... ... ...dd 11.90 8.10 67 9.25 -7.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 8.21 3.98 802 7.33 +27.7OncoCyte n OCX ... ... ... 7.64 1.10 20 3.10 -33.3OneLibrty OLP 1.80 6.7 15 27.89 21.02 48 26.94 +3.9OneSmart n ONE ... ... ... 16.00 8.56 134 11.29 +3.5OneMain OMF ... ... 17 36.32 23.70 457 36.00 +38.5ONEOK OKE 3.18f 4.5 51 71.99 49.65 1586 70.15 +31.2Ooma n OOMA ... ... ... 16.45 7.30 111 15.65 +31.0OppLgCap RWL .72e 1.4 ...q 55.31 45.76 30 51.93 +1.1Opp RUT n OMFS ... ... ... 27.89 24.71 27.73 +6.2OppMidCap RWK .59e .7 ...q 64.10 53.65 8 62.67 +3.2OppSmCap RWJ .59e .8 ...q 77.03 60.34 16 74.80 +7.0OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 367 38.25 +4.5OpR1000V n OVLU ... ... ... 27.53 25.07 26.73 +.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.21 -2.8OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.71 -1.9Op R1000D n OMFL ... ... ... 27.53 24.74 2 27.47 +5.2OpIntRev n REFA ... ... ... 30.89 25.76 1 26.63 -4.4OpGlbRv n RGLB ... ... ... 30.09 25.62 26.33 -5.6Opp Rev n ESGL ... ... ... 33.09 28.18 2 31.16 +.3OppGlRv n ESGF ... ... ... 33.63 29.00 30.29 -3.5OppenFin RWW .58e .9 ...q 74.63 58.96 3 67.23 -2.6OpEMRev n REEM ... ... ... 30.65 24.95 1 25.57 -8.0OppenHldg OPY .44 1.5 ...dd 29.80 15.35 47 28.75 +7.3 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$Page6 www.sunnewspapers.net The Sun/Tuesday, July 24, 2018

PAGE 37

Oracle ORCL .76 1.6 55 53.48 42.57 17976 48.67 +2.9Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 191 16.55 -4.9OrchidIsl ORC 1.08e 13.3 43 10.47 6.77 790 8.10 -12.7OrchidsPP TIS 1.40 31.6 7 15.74 3.44 102 4.43 -65.4OrientPap ONP ... ... 3 2.45 .75 28 .97 -25.0OrionECarb OEC .72 ... 71 33.95 19.90 288 32.45 +26.8OrionGpHl ORN ... ... ...dd 9.49 5.17 229 9.15 +16.9Orix IX ... ... ... 100.03 77.59 22 82.99 -2.1OrmatTc ORA .49 .9 30 70.68 50.20 114 51.66 -19.2OshRusS n OUSM ... ... ... 28.04 24.76 18 27.87 +3.1OshIntQ n ONTL ... ... ... 29.06 25.73 26.80 -3.0OshkoshCp OSK .96 1.3 17 100.26 67.75 404 72.99 -19.7OsiskoGl n OR .20 ... ... 14.39 9.14 429 9.52 -17.6OutfrontM OUT 1.44 6.8 12 25.30 17.75 610 21.15 -8.8OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 317 3.58 +30.7OwensMin OMI 1.04 5.9 11 32.51 14.26 565 17.60 -6.8OwensCorn OC .84 1.3 20 96.52 61.00 2011 66.00 -28.2OwensIll OI ... ... 13 25.90 16.22 1816 16.84 -24.0OwensRM ORM .80f 4.7 12 18.72 13.71 21 16.91 +5.6OxfordInds OXM 1.36 1.5 22 93.47 57.36 206 92.50 +23.0P-QPBF Engy PBF 1.20 2.8 13 50.99 19.46 1178 42.62 +20.2PBF Logist PBFX 1.96f 9.3 11 22.30 17.75 74 21.05 +.5PCM Fund PCM .96 8.6 ...q 12.13 10.15 53 11.10 -4.1PG&E Cp PCG 2.12f 5.1 7 71.57 37.30 3379 41.53 -7.4PGT Inc PGTI ... ... 27 22.35 12.25 241 21.30 +26.4PHH Corp PHH ... ... ...dd 15.00 8.01 195 10.82 +5.0PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 4 49.91 -.7tPimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.45 33 51.39 -1.1Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 17 66.06 -4.6PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 1 57.02 -2.1PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 19 99.61 -.7PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 138 102.74 -3.1Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 66 100.03 -.4PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 22 100.27 -5.1PimShMat MINT .82e .8 ...q 101.87 101.35 635 101.53 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 21 52.81 -1.6PimSTMun SMMU .47e .9 ...q 50.80 49.49 8 50.03 +.3Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 14 111.39 -8.3PJT Part n PJT .20 .4 ...dd 58.76 35.47 71 55.64 +22.0PLDT Inc PHI 1.60e 6.3 ... 34.74 21.58 32 25.23 -16.1PNC pfP PNCpP 1.65 6.1 ... 29.33 26.65 40 27.09 -4.3PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 22 25.23 -.5PNC PNC 3.80f 2.6 13 163.59 119.77 2017 144.16 -.1PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 498 37.95 -6.2POSCO PKX ... ... ... 93.12 67.17 139 68.74 -12.0PPDAI n PPDF ... ... ...dd 13.68 3.82 1015 4.22 -40.6PPG s PPG 1.92f 1.8 19 122.07 100.36 1764 104.41 -10.6PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.23 24.83 10 25.62 +.1PPL Corp PPL 1.64 5.8 12 39.90 25.30 4432 28.13 -9.1PQ GrpH n PQG ... ... 36 18.69 12.88 185 17.62 +7.1PS BusPk PSB 3.40 2.7 32 137.60 107.91 63 126.35 +1.0PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 1 25.30 +.2PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 0 25.22 -.3PS BusP pfY PSBpY ... ... ... 24.78 22.04 30 23.85 -3.0PS BusP pfX PSBpX 1.31 5.4 ... 25.50 22.32 13 24.46 -3.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 7 24.50 -3.0PVH Corp PVH .15 .1 19 169.22 116.07 1055 155.37 +13.2PcrTrnd750 PTLC ... ... ...q 30.73 25.96 109 30.24 +5.6PcrTrnd450 PTMC ... ... ...q 33.22 27.70 66 32.92 +5.8PcrTrnd100 PTNQ ... ... ...q 35.13 27.23 25 34.83 +15.1PacrCash n GCOW ... ... ... 34.59 29.33 19 30.73 -2.4PacrTrendp PTEU ... ... ... 33.39 27.44 24 28.18 -8.2Pacr Wlth n PWS ... ... ... 27.67 23.99 15 25.94 +2.8Pac Cash n CALF ... ... ... 32.73 22.60 2 29.19 +11.8PacDvCsh n ICOW ... ... ... 31.03 26.28 27.71 -5.6PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.3 6 2.75 1.36 193 2.34 +20.6PacDrill rs PACD ... ... ...dd 1.72 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 2 25.50 -9.6PacGE pfB PCGpB 1.37 5.8 ... 33.00 22.05 1 23.80 -7.9PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 0 21.27 -13.5PacGE pfD PCGpD 1.25 6.0 ... 26.85 20.01 4 21.00 -13.0PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.30 2 21.20 -14.0PacGE pfG PCGpG 1.20 5.8 ... 32.05 19.11 11 20.71 -15.7PacGE pfH PCGpH 1.12 5.7 ... 29.54 18.65 1 19.77 -14.3PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 19.40 -14.0Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.7 18 131.13 105.81 710 115.83 -3.9Pagsegur n PAGS ... ... ... 39.97 25.15 3519 27.75 -12.5PalatinTch PTN ... ... ...dd 1.59 .38 1024 1.01 +17.6PaloAltNet PANW ... ... ...dd 219.38 126.56 1058 211.64 +46.0PampaEng PAM ... ... ... 72.98 32.18 122 37.79 -43.8Pandora P ... ... ...dd 9.98 4.09 2319 8.19 +69.9PanhO&G PHX .16 .8 ...cc 25.30 17.65 10 20.25 -1.5ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 45 18.96 7.31 58 18.49 +97.8ParaGold n PZG ... ... 3 1.80 1.14 25 1.17 -10.0ParamtGp PGRE .40 2.6 ... 16.79 13.70 731 15.29 -3.5Paretem rs TEUM ... ... ...dd 3.59 .54 1698 2.71 +30.9ParkEl PKE .40 1.7 19 24.16 14.59 80 23.50 +37.8ParkHot n PK 2.20f 6.9 ... 32.62 23.91 1351 31.71 +10.3ParkNatl PRK 3.84f 3.4 18 119.00 92.42 19 112.49 +8.2ParkDrl PKD ... ... ...dd 1.44 .28 1192 .29 -71.0ParkerHan PH 3.04f 1.9 20 212.80 152.47 1535 159.77 -19.9ParsleyEn PE ... ... 52 33.43 21.12 3307 31.11 +5.7PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 1 25.36 -.9PartRe pfG PREpG 1.63 6.2 ... 27.56 25.81 1 26.33 -1.9PartRe pfH PREpH 1.81 6.5 ... 30.47 26.81 32 27.75 -3.2PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 7 25.35 -3.5PartyCity n PRTY ... ... 15 16.95 9.50 607 16.30 +16.8PaycomSft PAYC ... ... ...cc 118.45 64.50 415 112.75 +40.4PeabodyE n BTU .60 1.4 ... 47.84 26.61 1890 43.42 +10.3PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.8 ... 12.51 7.62 262 11.77 +19.9Pebblebrk PEB 1.52 3.8 23 41.65 31.29 456 39.62 +6.6Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 0 25.34 +.3Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 25.43 -1.3Pedevco rs PED ... ... ... 4.44 .26 698 2.45 +665.6Pembina g PBA 1.56 ... 26 36.99 29.28 406 35.06 -3.1Penney JCP ... ... 41 5.63 2.25 19133 2.45 -22.5PennaRE PEI .84 7.8 15 13.02 8.86 590 10.78 -9.3PenRE pfB PEIpB 1.84 7.6 ... 25.63 20.21 5 24.33 -3.4PenRE pfC PEIpC 1.80 7.7 ... 26.98 19.44 11 23.23 -10.3PenRE pfD PEIpD 1.72 7.7 ... 25.83 19.01 20 22.21 -11.6PennyMFn PFSI .47p ... 6 25.20 16.00 96 19.70 -11.9PennyMac PMT 1.88 10.1 19 19.67 14.87 432 18.70 +16.4Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 166 25.06 -.7PennyM pfB PMTpB ... ... ... 25.45 23.68 18 25.14 -.2Penske PAG 1.40f 2.8 12 54.83 38.33 195 49.22 +2.9Pentair PNR .70 1.6 13 74.84 41.28 1783 43.85 -37.9Penumbra n PEN ... ... ...dd 167.35 77.75 336 143.05 +52.0PerfFood n PFGC ... ... 25 39.45 25.40 435 38.75 +17.1PerkElm PKI .28 .4 30 84.49 62.43 540 77.61 +6.1PermRck n PRT ... ... ... 16.69 15.00 59 15.99 +3.2Prmian PBT .64e 6.8 26 10.30 7.80 78 9.35 +5.4Perrigo PRGO .76 1.0 ...dd 95.93 63.68 975 76.51 -12.2Perspecta n PRSP ... ... ... 25.45 19.84 1184 23.01 -6.3PetChina PTR .70e 1.0 ... 85.02 60.94 49 71.19 +1.8PetrbrsA PBR/A ... ... ... 14.98 7.55 4714 10.17 +3.5Petrobras PBR ... ... ... 17.20 8.41 12162 11.38 +10.6Pfenex PFNX ... ... ...dd 8.42 2.07 67 5.54 +108.3Pzer PFE 1.36 3.7 15 39.43 32.32 19141 37.21 +2.7Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.6 ... 7.35 4.89 85 5.82 -.5PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.5 20 120.00 76.21 6366 83.22 -21.2PhilipsNV PHG .88e 2.1 ... 43.98 35.47 1628 42.12 +11.4Phillips66 PSX 3.20f 2.9 25 122.38 80.73 1555 110.44 +9.2Phill66LP PSXP 3.01f 5.7 20 56.48 44.40 319 52.68 +.6PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.59 422 3.86 -40.5PhysRltTr DOC .92 5.8 41 19.07 14.13 1299 15.76 -11.3PiedmOfc PDM .84 4.3 9 21.19 16.69 627 19.46 -.8Pier 1 PIR .28 13.0 ...dd 5.92 2.12 736 2.16 -47.8PimUS Eq n MFUS ... ... ... 29.49 25.01 97 28.78 +4.2Pim IntEq n MFDX ... ... ... 28.41 25.25 1 25.86 -3.3PimEmMkt MFEM ... ... ... 28.32 23.49 7 24.23 -7.4PimcoCA PCQ .92 5.4 ...q 17.89 14.43 21 17.15 -.7PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 90 8.31 -18.2PimcCA3 PZC .72 6.8 ...q 11.12 9.55 23 10.54 +1.0PimcoCp&I PCN 1.35 7.6 ...q 18.05 15.84 43 17.81 +3.5PimCpOp PTY 1.56a 8.8 ...q 18.93 15.86 275 17.79 +8.1PimDyCrd PCI 1.97 8.3 ...q 23.99 21.61 513 23.80 +6.1sPimDyInco PDI 2.65a 8.1 ...q 32.77 28.60 226 32.83 +9.3PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 42 12.14 +3.9PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 198 10.64 +2.0PimStPls PGP 2.20 14.3 ...q 18.00 12.37 33 15.35 -.2PimcoHiI PHK 1.24 14.4 ...q 8.80 7.19 641 8.61 +15.4PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 23 27.34 +5.5PimcoMuni PMF .98 7.3 ...q 14.23 12.29 90 13.33 +2.5PimcoMu2 PML .78 5.9 ...q 13.56 11.80 73 13.25 +.5PimcMu3 PMX .75 6.4 ...q 12.28 10.76 39 11.77 +1.6PimcoNY PNF .68 5.4 ...q 13.63 11.26 8 12.54 -1.9PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 71 10.65 -11.3PimcNY3 PYN .63 6.7 ...q 10.27 8.50 12 9.40 -5.2PimcoStrIn RCS .96 9.8 ...q 10.53 8.62 163 9.75 +6.2PinnaclFds PF 1.30 2.0 13 70.51 52.25 1405 65.38 +9.9PinWst PNW 2.78 3.5 18 92.42 73.41 671 79.16 -7.1PionDvrsHi HNW 1.38 9.7 ...q 16.86 14.25 25 14.25 -9.5PionEnSvc PES ... ... ...dd 6.35 1.60 956 4.90 +60.7PionFltRt PHD .72 6.5 ...q 12.22 11.00 51 11.12 -3.1PionHiIn PHT 1.14 12.3 ...q 10.12 9.17 74 9.26 -4.6PioMuAdv MAV .84 7.7 ...q 11.88 10.50 27 10.95 -3.7PioMunHi MHI .84 7.3 ...q 12.35 11.10 67 11.48 -3.1PioNtrl PXD .32f .2 ...cc 213.40 125.46 1138 181.31 +4.9PiperJaf PJC 1.50f 1.9 13 99.80 52.75 47 76.95 -10.8PitnyBw PBI .75 8.7 6 16.13 8.11 1855 8.62 -22.9PitnyBw 43 PBIpB 1.67 6.8 ... 26.22 21.46 19 24.60 +.9PivotSft n PVTL ... ... ... 31.24 15.11 1470 26.82 +70.5PlainsAAP PAA 1.95 8.2 31 26.95 18.38 1098 23.89 +15.7PlainsGP rs PAGP 1.70 ... 38 27.75 18.98 1076 23.52 +7.2sPlanetFit n PLNT ... ... 2 50.09 22.50 1057 49.92 +44.2Plantron PLT .60 .8 23 82.28 41.28 423 71.97 +42.9PlatfmSpc PAH ... ... 16 14.82 9.09 6365 11.72 +18.1PlatGpM rs PLG ... ... 1 .80 .08 763 .10 -67.1sPlayAGS n AGS ... ... ... 29.25 16.66 224 28.86 +56.0PlymInd n PLYM 1.50 9.7 ...dd 19.00 15.09 85 15.47 -16.3PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 2 24.90 -1.0PolarStarR PSRT ... ... ... Polaris PII 2.40 2.0 32 137.66 86.96 466 121.66 -1.9PolyMet g PLM ... ... ...dd 1.36 .58 223 .86 PolyOne POL .70 1.6 20 47.48 34.15 268 44.54 +2.4PortGE POR 1.45f 3.3 21 50.11 39.02 597 44.35 -2.7PostHldg POST ... ... 53 89.46 70.66 389 88.02 +11.1PowrREIT PW ... ... ...dd 8.20 5.50 0 6.08 -1.3PwREIT pfA PWpA ... ... ... 26.55 25.02 0 25.54 -.3PS 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 25.71 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.08 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 -.8PSCrudeDS DTO ... ... ...q 151.56 51.80 2 58.25 -34.4 PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.02 2 7.24 -31.2PSBMetDS BOM ... ... ...q 11.70 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.99 0 6.11 +20.0PSCrudeSh SZO ... ... ...q 91.17 44.71 44.71 -41.7PwshDB DBC ... ... ...q 18.47 14.44 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.54 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 36.39 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.98 24.97 -4.1PS Agri DBA ... ... ...q 20.00 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.98 11.77 +16.0PS Gold DGL ... ... ...q 43.28 39.29 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 16.40 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 40.56 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.26 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.22 34.33 -1.2PSShTHYB PGHY 1.08 4.6 ...q 24.42 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 11.97 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 20.77 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 31.68 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 42.36 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.51 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 55.81 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 37 168.54 127.36 1745 161.90 +4.7PrecDrill PDS .28 ... ...dd 4.14 2.26 1942 3.47 +14.9PfdAptCm APTS 1.02f 5.9 ...dd 22.71 13.60 206 17.23 -14.9Prestige rs PBH ... ... 3 269.50 27.84 636 36.25 -18.4Pretium g PVG ... ... ... 12.44 6.17 1435 8.20 -28.1sPrimerica PRI 1.00 .9 14 109.20 71.60 211 110.05 +8.4PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.42 -2.1PrinActGl GDVD ... ... ... 29.52 25.74 1 28.10 +.4Prin Cont n PVAL ... ... ... 26.97 25.45 0 26.70 +4.7Prn MegC n USMC ... ... ... 28.10 24.58 3 26.81 +2.1PrinSpec n PREF ... ... ... 101.70 94.59 0 94.90 -5.4PrincREstI PGZ 1.32m 7.4 ...q 19.52 16.21 31 17.79 +3.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.2 22 63.45 34.95 511 39.35 -31.1ProLogis PLD 1.92 3.1 26 67.53 58.28 2402 62.57 -3.0ProPetr n PUMP ... ... ... 22.88 10.84 1162 15.00 -25.6PrShtDow rs DOG ... ... ...q 69.20 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 33.10 267 44.37 ProUltMC s MVV ... ... ...q 45.43 32.29 10 44.56 PrUltQQQ s QLD ... ... ...q 95.69 59.61 889 94.47 +28.8ProUltSP s SSO .40e .3 ...q 125.72 89.11 499 118.44 +8.2PrUShCnG SZK ... ... ...q 17.35 12.80 0 14.76 +8.5ProShtHY SJB ... ... ...q 23.91 22.90 39 22.97 -.6ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 33 73.69 -11.8Pro7-10yrT UST .42e .8 ...q 60.83 51.89 3 53.26 -7.2ProSShOG DDG ... ... ...q 27.58 20.60 21.50 -6.4ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.79 19 69.50 +4.1ProUltTl s LTL ... ... ...q 53.22 35.57 0 37.66 -12.8ProHdgRep HDG ... ... ...q 46.26 44.03 1 45.51 +.4ProUltEM EET ... ... ...q 114.48 73.70 5 78.15 -16.8ProRaLS RALS .62e 1.7 ...q 38.19 35.58 9 36.17 -3.8ProUSL7-10T PST ... ... ...q 23.82 20.50 42 23.09 +7.1ProShtEafe EFZ ... ... ...q 27.40 23.78 10 25.79 +1.2ProShtEM EUM ... ... ...q 20.17 16.23 352 18.90 +5.3ProUltEaf s EFO ... ... ...q 50.26 38.42 41.36 ProUEurop UPV ... ... ...q 66.95 50.83 1 55.34 -5.6ProShtBM SBM ... ... ...q 20.11 16.90 17.35 -1.9ProUltSEM EEV ... ... ...q 10.61 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 9 64.82 -1.7ProUltFin s UYG ... ... ...q 47.86 33.38 65 43.59 ProShtRE REK ... ... ...q 17.94 15.33 1 15.75 -.4ProShtChi50 YXI ... ... ...q 21.96 16.42 1 20.16 +4.8ProUltSem s USD ... ... ...q 54.11 27.75 20 45.60 ProUltUt s UPW ... ... ...q 54.09 37.86 1 46.26 -1.7sPrUltTech s ROM ... ... ...q 114.34 68.50 130 114.26 +30.2ProUltJpn s EZJ ... ... ...q 50.46 35.37 1 40.16 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 19 41.73 +5.4ProUltInd s UXI ... ... ...q 83.64 56.44 2 72.16 -1.2PrUltHCr s RXL .63e .6 ...q 107.49 77.00 1 97.83 +10.9ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 98.19 +20.5PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 43.30 -11.7ProUBasM UYM .15e .2 ...q 82.75 56.75 1 67.80 -8.4PrUlPR2K s URTY ... ... ...q 109.05 56.50 69 106.46 +29.3PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 127.74 +9.3ProUltSC s SAA ... ... ...q 125.00 75.95 1 123.31 +22.5ProUPD30 s UDOW ... ... ...q 116.82 61.55 350 92.86 -1.5ProUlR2K s UWM ... ... ...q 86.27 54.70 102 84.91 +20.2ProSht20Tr TBF ... ... ...q 23.81 21.58 422 23.09 +5.6PUltSP500 s UPRO ... ... ...q 57.48 34.35 2046 51.44 ProUChin50 XPP ... ... ...q 113.86 65.48 11 68.63 -18.2PrUSSilv s ZSL ... ... ...q 38.40 27.80 22 37.74 +20.2PUVixST rs UVXY ... ... ...q 45.62 8.52 18027 9.45 -7.4ProVixST rs VIXY ... ... ...q 46.84 21.24 796 25.71 +11.1PS ShCrd rs OILD ... ... ... 103.68 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 377 50.51 +35.7PrUCrude rs UCO ... ... ...q 34.79 14.48 2673 29.89 +27.5PrUltYen rs YCL ... ... ...q 65.77 55.52 1 57.07 -.7PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.24 19.88 23 21.64 +2.3PrUltSilv AGQ ... ... ...q 39.51 26.51 73 26.97 -20.3PrUltShN s KOLD ... ... ...q 52.12 30.06 14 44.54 +12.3ProUShGld GLL ... ... ...q 80.18 63.08 24 78.97 +14.3PrSUShAus CROC ... ... ...q 51.30 42.20 0 50.62 +10.7PrUltShYen YCS ... ... ...q 76.95 64.93 10 74.53 -.6ProSUltGold UGL ... ... ...q 44.38 34.40 20 34.92 -14.1ProShtVx s SVXY ... ... ...q 139.47 9.53 7343 13.81 -89.2PrUShCrd s SCO ... ... ...q 43.08 14.69 1700 16.79 -31.6ProShtEuro EUFX ... ... ...q 42.23 38.37 0 41.37 +3.5ProUltEuro ULE ... ... ...q 18.97 15.76 0 16.09 -7.8ProUShEuro EUO ... ... ...q 23.33 19.46 35 22.79 +7.5ProctGam PG 2.87 3.7 21 94.67 70.73 5872 78.51 -14.6ProgsvCp PGR .69e 1.2 24 64.77 43.59 3027 59.58 +5.8ProsHldg PRO ... ... ...dd 39.45 21.36 68 38.34 +45.0ProShtQQQ PSQ ... ... ...q 39.66 30.15 505 30.36 -14.7ProShSP rs SH ... ... ...q 33.54 28.14 3337 28.41 -5.9PrUShSP rs SDS ... ... ...q 50.76 35.59 2128 35.85 -12.7PrUShDow rs DXD ... ... ...q 46.84 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.21 0 16.59 -11.5PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.71 311 22.17 -31.5PrUShD3 rs SDOW ... ... ...q 30.57 15.67 1508 17.06 -12.5PUltShtF rs FINZ ... ... ...q 13.97 6.47 1 7.43 -8.3PrSUlhGM rs GDXS ... ... ...q 16.97 12.07 1 15.65 +11.9ProUShL20 TBT ... ... ...q 39.86 32.99 4934 37.24 +10.2PrShR2K rs RWM ... ... ...q 48.41 37.50 204 37.77 -10.6PrUShHC rs RXD ... ... ...q 34.67 24.68 25.56 -15.0PrUShCnS rs SCC ... ... ...q 30.80 18.62 18.64 -23.0PrUShRE rs SRS ... ... ...q 37.33 26.99 50 28.39 -2.9PUShtR2K TWM ... ... ...q 22.96 13.54 771 13.73 -21.4PrUShtSC SDD ... ... ...q 21.13 11.83 4 11.92 -23.6PUShChi50 rs FXP ... ... ...q 90.36 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 1 31.36 -6.4PUShtIndl SIJ ... ... ...q 21.83 14.55 0 15.83 -6.0PS OnlSt n CLIX ... ... ... 51.84 37.63 14 49.89 +26.9PrShtSmC SBB ... ... ...q 39.75 29.97 29.97 -12.6PUPShtMC SMDD ... ... ...q 15.02 8.08 8.21 -18.1PrSh K1 n OILK ... ... ... 27.25 17.91 9 25.14 +16.1PUShtEur EPV ... ... ...q 35.75 26.83 3 30.78 -.6PUShtSPX rs SPXU ... ... ...q 62.64 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.14 16.57 18.82 PUShtJpn EWV ... ... ...q 33.15 22.75 3 26.69 +.9ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.27 202 64.04 PUltShEafe EFU ... ... ...q 26.55 19.90 4 23.15 +1.6PrUGMin rs GDXX ... ... ...q 50.96 33.56 6 33.95 -19.3PrUltBra rs UBR ... ... ...q 107.88 44.12 1 57.09 -26.9PrSht20yTr TTT ... ... ...q 31.13 25.65 174 28.02 +5.3ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 6 42.21 -1.6PUltShOG DUG ... ... ...q 53.46 28.56 29 31.51 -14.9PS MngdF FUT ... ... ... 40.60 39.00 40.08 -.5PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 3 36.73 +2.5ProEurDiv EUDV .15p ... ...q 44.13 39.91 42.68 +2.2PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 23 67.48 +.3ProSPxTch SPXT .23p ... ...q 55.03 48.02 53.14 +1.6ProSPxHC SPXV .24p ... ...q 59.27 50.89 0 58.77 +8.0ProMerger MRGR .12e .3 ...q 36.52 34.73 0 36.40 +.4ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.14 +3.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 58.59 +3.8PrUltPFn FINU .29e .3 ...q 134.30 65.55 40 97.56 -7.4PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 64 74.73 -3.0ProSht7-10y TBX ... ... ...q 29.77 27.55 8 29.31 +3.5ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 59.95 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 11 55.42 +1.6ProSR2KDv SMDV .47e ... ...q 58.99 51.18 20 58.47 +5.9PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.54 74.10 -3.7ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.84 -1.1PrUShtUtl SDP ... ... ...q 31.15 22.19 4 24.47 -3.0PrUltShtTc REW ... ... ...q 22.03 11.54 2 11.55 -29.8PrUShtFn SKF ... ... ...q 27.17 18.61 20 19.21 -8.1Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 32.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 2 37.79 -.6Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 1 28.93 +4.3ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 0 56.64 -3.4ProCdNASh WYDE ... ... ...q 33.50 32.10 32.25 -.5Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 25.03 12 25.11 -3.1ProspBcsh PB 1.44 2.0 18 79.20 55.84 367 70.79 +1.0Protalix PLX ... ... ...dd .92 .38 638 .44 -33.6ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 71 136.40 68.50 100 135.80 +31.8Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 29.12 23.26 102 28.02 +3.9ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 92.05 1732 96.92 -15.7Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 10 25.86 +2.4PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 31 25.37 +.3PruSDHiY GHY 1.32 9.6 ...q 15.16 13.70 13.76 -4.5PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 4 26.43 +.9PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 3 26.23 +.5Prud UK PUK 1.49e 3.2 ... 55.36 45.27 111 46.70 -8.0PruShHiY ISD 1.32 9.4 ...q 15.38 13.98 14.08 -4.7PSEG PEG 1.80 3.5 18 54.50 43.63 3030 51.03 -.9PubStrg PSA 6.80 3.1 24 234.90 180.48 562 220.62 +5.6 PubSt pfU PSApU 1.41 5.6 ... 25.55 24.59 2 25.40 +1.0PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 11 25.17 -.2PubSt pfW PSApW 1.30 5.2 ... 25.67 22.92 13 24.93 -.2PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 1 25.03 +.2PubSt pfY PSApY 1.59 6.1 ... 27.75 25.72 9 26.23 -1.4PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 3 26.27 -.7PubSt pfG PSApG ... ... ... 25.63 22.49 43 24.96 PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 21 25.04 +.1PubSt pfE PSApE 1.23 5.0 ... 25.48 22.29 18 24.54 -1.4PubSt pfD PSApD 1.24 5.0 ... 25.41 22.39 35 24.95 -.3PubSt pfC PSApC ... ... ... 26.45 23.05 8 25.14 -1.3PubSt pfB PSApB ... ... ... 26.69 23.90 7 25.62 -.3PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 3 26.09 -1.7PulteGrp PHM .36 1.2 18 35.21 23.98 6023 30.82 -7.3PureStrg n PSTG ... ... ...dd 25.62 11.99 2272 23.80 +50.1PutHiInSec PCF .37 3.9 ...q 9.55 8.60 119 9.45 +4.8PMMI PMM .44 6.1 ...q 7.72 6.89 108 7.18 -3.1PMIIT PIM .31 6.7 ...q 4.89 4.54 53 4.63 -2.9PMOT PMO .71 6.1 ...q 12.85 11.44 46 11.68 -5.4PPrIT PPT .31 6.0 ...q 5.50 5.05 277 5.20 -2.4Puxin n NEW ... ... ... 35.00 17.00 111 19.00 -9.5PzenaInv PZN .41e 4.5 20 13.15 8.61 49 9.12 -14.5Q2 Hldgs QTWO ... ... ...dd 63.55 31.95 136 63.10 +71.2QEP Res QEP .08 .7 34 13.77 7.02 3666 11.88 +24.1QIAGEN QGEN ... ... 40 37.61 30.20 608 36.78 +18.9QTS RltTr QTS 1.64 4.0 37 61.55 31.58 527 40.77 -24.7QuadGrph QUAD 1.20 6.0 10 31.29 17.73 368 19.94 -11.8QuakerCh KWR 1.48f .9 32 165.93 129.98 32 159.79 +6.0QuaCare QCP ... ... ... 22.91 12.25 977 20.53 +48.7QuanexBld NX .16 .9 23 24.60 16.25 124 17.55 -25.0QuantaSvc PWR ... ... 22 40.11 32.19 1151 32.82 -16.1QntmDSS rs QTM ... ... 24 8.45 1.76 234 1.95 -65.4Qu Insp100 n BIBL ... ... ... 29.74 25.14 4 26.91 +3.1QnForSm n FFSG ... ... ... 27.15 24.51 3 26.73 +3.6QnForTcG n FFTG ... ... ... 26.55 24.19 4 24.92 -2.5Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 66 28.94 +5.8InspCpBd n IBD ... ... ... 28.29 24.07 1 24.33 -3.6QuaInsp n ISMD ... ... ... 31.78 23.78 7 29.26 +10.6QuaInsLg n BLES ... ... ... 30.44 26.17 15 28.41 -.1FormInco n FFTI ... ... ... 27.57 23.70 33 24.01 -3.8sFrmHdGr n FFHG ... ... ... 29.49 24.03 7 29.25 +6.2QuanReal n QXRR ... ... ... 26.19 23.44 24.25 -4.1QuanDyn n XUSA ... ... ... 30.05 25.12 0 29.81 +6.7QuanMulT n QXTR ... ... ... 26.83 24.56 1 26.05 +.1QuanMulIn n QXMI ... ... ... 26.53 24.73 25.34 -1.4QuanGrw n QXGG ... ... ... 29.10 25.68 1 28.48 +2.5tQudian n QD ... ... 53 34.91 7.53 1652 7.93 -36.8QstDiag DGX 2.00f 1.7 22 116.49 90.10 820 114.89 +16.7QuintEn n QES ... ... ... 10.67 6.90 15 6.96 -22.7QuormHl n QHC ... ... ... 10.00 2.91 282 4.51 -27.7QuotientTc QUOT ... ... ...dd 17.85 10.35 290 14.80 +26.0Qwest 54 CTV 1.72 7.5 ... 26.37 20.64 13 22.98 -2.4Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 4 25.36 +.7Qwest 4-52 CTX 1.75 7.4 ... 25.85 21.27 51 23.54 -.9Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 17 23.49 -1.1Qwest53 CTY 1.53 7.3 ... 25.57 18.66 21 20.98 -4.6Qwest 25 CTZ 1.66 7.4 ... 25.96 20.17 16 22.40 -1.1Qwest 56 CTAA ... ... ... 27.27 21.51 17 24.37 -1.4Qwest57 n CTDD ... ... ... 25.97 20.51 30 22.70 -.8Qwest56 n CTBB ... ... ... 25.60 19.86 24 22.09 -1.9R -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 2.0 ... 23.30 20.06 73 22.34 -3.2RELX plc s RELX .54e 2.4 ... 24.03 20.31 190 22.52 -5.0RH RH ... ... 49 164.49 44.00 610 136.66 +58.5sRLI Corp RLI .88f 1.2 30 73.12 50.34 163 73.15 +20.6RLJ LodgT RLJ 1.32 5.7 13 23.97 18.68 1354 23.03 +4.8RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 5 26.59 -1.6RPC RES .40 2.8 19 27.07 13.55 3439 14.25 -44.2RPM RPM 1.28 2.1 25 65.35 46.36 1964 61.44 +17.2RYB Edu n RYB ... ... ...cc 31.80 15.50 115 22.17 +31.3RadianGrp RDN .01 .1 10 23.49 14.06 1606 17.85 -13.4RadiantLog RLGT ... ... 71 5.45 3.46 117 4.26 -7.4RadLog pfA RLGTpA 2.44 9.3 ... 27.35 25.27 1 26.37 +1.9RafaelHl n RFL ... ... ... 10.31 3.05 26 10.02 +104.5RLauren RL 2.50f 1.8 20 145.94 72.69 733 135.26 +30.4RamcoG RPT .88 6.9 10 15.00 11.15 319 12.74 -13.5RamcG pfD RPTpD 3.63 7.0 ... 58.62 47.86 1 51.63 -10.5RangeRs RRC .08 .5 17 22.71 11.93 3281 16.07 -5.8RngrEnS n RNGR ... ... ...dd 15.70 6.88 27 9.65 +4.6RJamesFn RJF .88f .9 20 102.17 74.14 956 96.56 +8.4RayAdvM RYAM .28 1.6 22 22.96 12.68 688 17.01 -16.8RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 0 121.60 -15.5Rayonier RYN 1.08 3.1 37 39.73 27.71 1548 35.03 +10.7Raytheon RTN 3.47 1.8 28 229.75 167.55 2193 196.71 +5.2RealityETF DIVY .46p ... ...q 28.89 25.52 40 26.87 +3.1RltDvcDiv LEAD ... ... ...q 34.32 28.20 8 33.19 +3.9RealDivc n DFND ... ... ...q 28.60 25.12 2 27.58 +1.2RealDivG n GARD ... ... ...q 26.84 21.91 1 25.55 +2.2Realogy RLGY .27p 1.2 15 35.18 22.28 1108 23.23 -12.3RltyInco O 2.53 4.6 31 60.05 47.25 1755 55.47 -2.7ReavesUtl UTG 1.82 6.2 ...q 36.73 27.13 174 29.47 -4.8ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 81 177.70 95.88 1150 147.73 +23.0RedLionH RLH ... ... ...dd 12.75 6.15 45 12.15 +23.4RedwdTr RWT 1.20f 7.0 12 17.50 14.29 3276 17.19 +16.0Reeds REED ... ... ... 3.10 1.30 21 2.70 +74.2RegalBel RBC 1.12f 1.4 15 86.60 67.84 133 82.35 +7.5RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.6 22 70.64 54.87 1435 61.78 -10.7RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 4 1.08 .16 184 .23 +36.5RegHlt pfA RHEpA 2.72 100.7 ... 22.90 2.10 1 2.70 -66.3RegnlMgt RM ... ... 16 37.21 21.47 28 35.89 +36.4RegionsFn RF .36 2.0 17 20.21 13.03 12958 18.27 +5.7Regions pfA RFpA 1.59 6.3 ... 25.89 25.23 564 25.38 +.2Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 16 27.53 -3.2Regis Cp RGS ... ... ...cc 18.63 9.40 122 17.72 +15.4ReinsGrp RGA 2.00f 1.4 12 165.12 126.62 355 138.80 -11.0ReinsGp42 RZA 1.55 5.7 ... 29.58 26.54 13 27.35 -.6ReinsG56 n RZB 1.44 5.5 ... 29.86 25.33 11 25.95 -7.3RelStlAl RS 2.00 2.2 20 97.41 68.46 324 91.59 +6.8RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 61 67.50 43.85 122 54.45 +12.3RenaisIPO IPO .02e .1 ...q 31.67 24.82 2 30.87 +9.4RenIntIPO IPOS .24e 1.1 ...q 27.06 21.71 22.19 -9.0RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 141 123.67 -1.5RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 17 24.52 -2.5RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 6 25.38 -.5ReneSola rs SOL ... ... ...dd 3.79 2.12 35 2.44 -8.3RennFund RCG ... ... ...q 2.20 1.13 5 1.68 +11.6Renren rs RENN ... ... ...dd 3.19 .56 90 2.34 +147.6RepubSvc RSG 1.38 2.0 31 70.55 60.26 1877 68.43 +1.2ResMed RMD 1.40 1.3 53 109.97 71.29 486 109.05 +28.8ResolEn rs REN ... ... ... 38.64 23.64 410 32.36 +2.8ResoluteF RFP ... ... ...dd 12.15 4.45 228 10.85 -1.8RestBrnds QSR 1.80 2.8 21 68.89 53.09 1419 64.79 +5.4RetailProp RPAI .66 5.2 12 13.78 10.84 1705 12.66 -5.8RetailVal n RVI ... ... ... 38.00 30.06 34.52 +6.6RetractTc RVP ... ... ...dd 1.48 .54 46 .85 +24.9RevGp n REVG .20 1.2 ... 33.15 12.87 304 16.22 -50.1Revlon REV ... ... ...dd 27.90 15.60 87 16.15 -25.9RexAmRes REX ... ... 14 102.00 70.48 37 74.00 -10.6RexahnPh rs RNN ... ... ...dd 3.19 1.35 101 1.48 -26.7RexfordIR REXR .64f 2.1 52 32.91 26.32 281 30.42 +4.3RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 24.60 -4.3RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 24.98 +.7Rexnord RXN ... ... 21 31.44 22.69 500 29.64 +13.9Rexnrd pfA RXNpA ... ... ... 66.44 52.57 15 63.40 +8.3RiceMidstr RMP 1.22f 6.8 13 23.00 16.68 18.05 -15.9RingCentrl RNG ... ... ...dd 83.95 34.10 658 81.50 +68.4RingEngy REI ... ... ...dd 17.35 11.58 323 13.04 -6.2RioTinto RIO 2.27e 4.2 ... 60.72 43.12 2039 53.80 +1.6RitchieBr RBA .68 2.1 37 36.00 24.08 281 32.45 +8.4RiteAid RAD ... ... 2 2.80 1.38 9062 1.83 -7.1RivrnOpp n RIV 1.68 8.8 ... 21.63 18.97 56 19.20 -4.1Riv/Doubl n OPP ... ... ... 19.76 17.12 56 17.38 -5.4RoadrnTrn RRTS ... ... 4 9.75 1.63 499 2.55 -66.9RobtHalf RHI 1.12f 1.6 28 70.35 42.92 884 69.05 +24.3RockwlAut ROK 3.68 2.2 25 210.72 155.81 1427 167.93 -14.5RockColl COL 1.32 1.0 21 139.63 105.04 937 136.22 +.4RogCm gs RCI 1.57 ... 13 54.95 43.11 206 49.96 -1.9Rogers ROG ... ... 33 184.00 105.60 64 119.62 -26.1sRollins s ROL .56 1.0 69 56.11 41.29 455 56.05 +20.5Roper ROP 1.65 .6 30 292.97 226.81 333 282.37 +9.0RosettaStn RST ... ... ...dd 17.49 8.71 206 16.98 +36.2Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.8 25 17.33 9.02 1742 14.22 -9.2RBCda pfT RYpT 1.69 ... ... 34.47 27.94 1 32.99 +10.2RoyalBk g RY 3.76 ... ... 87.10 72.61 467 77.34 -5.3RBScotlnd RBS ... ... ... 8.74 6.36 649 6.49 -15.1RBSct prF RBSpF 1.91 7.4 ... 27.05 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.87 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.43 25.17 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 22 25.70 +1.0RylCarb RCL 2.40 2.2 15 135.65 101.20 1066 109.75 -8.0RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 54.47 1219 72.28 +5.8RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 53.64 2227 69.40 +4.0RoyceGVal RGT .10e ... ... 11.73 9.51 17 10.61 -1.9sRoyceMC RMT .63e 6.0 ...q 10.53 8.09 154 10.55 +11.8Royce RVT 1.22e 7.7 ...q 17.18 14.02 347 15.92 -1.5RubiconPrj RUBI ... ... ...dd 5.19 1.48 635 3.29 +75.9Rudolph RTEC ... ... 20 34.55 21.10 158 29.90 +25.1Ryder R 2.16f 2.9 18 90.26 65.65 423 75.35 -10.5RyersonH RYI ... ... 43 12.95 7.65 264 12.05 +15.9RymanHP RHP 3.40 4.0 18 85.77 57.78 214 84.94 +23.1S -S&P Glbl SPGI 2.00 .9 31 214.90 147.07 791 212.87 +25.7SAP SE SAP 1.31e 1.1 ... 122.74 99.20 716 116.81 +4.0SCANA SCG .49m 1.2 10 68.35 33.61 669 40.26 +1.2SCE TrV n SCEpK ... ... ... 29.49 24.70 5 25.77 -2.5SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.2 ... 25.89 21.93 9 24.31 +.6SCE Tr pfH SCEpH 1.44 5.3 ... 29.06 25.05 4 27.19 +.5SCETr pfJ SCEpJ 1.34 5.2 ... 28.15 23.96 5 25.70 -.4SCE Tr pfL SCEpL 1.25 5.3 ... 25.77 21.75 16 23.41 -2.5SJW SJW 1.12a 1.7 23 69.29 47.57 47 66.57 +4.3SK Tlcm SKM ... ... ... 28.97 22.66 163 23.31 -16.5SLGreen SLG 3.25 3.3 36 106.04 89.46 999 99.64 -1.3SL Grn pfI SLGpI 1.63 6.4 ... 26.40 24.94 3 25.37 +1.2SM Energy SM .10 .4 ...dd 28.45 12.29 1784 26.55 +20.2Spd LgGl n GLDW ... ... ... 123.23 116.54 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 214.68 1787 250.26 +1.2SpdrGold GLD ... ... ...q 129.52 115.12 6246 116.00 -6.2SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 32.90 12 34.23 -4.7SpdrNoANR NANR ... ... ...q 37.79 31.58 23 35.32 -.4Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 83.37 1 90.60 +.9SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 37.63 2159 39.30 -3.5Spd MsciCh XINA ... ... ... 26.62 19.27 19.49 -18.5S&PEAsia GMF 1.81e 1.8 ...q 116.07 94.55 9 99.79 -4.6 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 pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Tuesday, July 24, 2018

PAGE 38

Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.54 0 53.30 -1.0Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 61.00 -6.9SpdrJpnS QJPN .85e 1.1 ...q 83.54 72.54 0 77.88 -1.0SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 0 59.63 -2.5Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 58.47 1 60.71 -5.1S&PChina GXC 1.31e 1.3 ...q 123.91 94.55 20 102.56 -4.3SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.80 0 76.50 +1.4SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.91 9 60.02 -6.9SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.33 5 64.06 -1.5SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 29 68.40 -3.5SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.16 4 79.02 +.2SpdEMkt s SPEM ... ... ...q 42.47 34.29 158 35.70 -6.4SpdrEMDv EDIV 1.68e 5.4 ...q 36.64 29.71 23 31.03 -5.5SpdrGlbNR GNR .93e 1.9 ...q 53.32 42.83 119 48.79 -.6Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 85 47.93 -1.9SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.32 21 47.26 -9.1SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.88 35 38.97 -5.4Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 36.21 89 37.45 -4.0SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 10 49.80 -3.9SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 353 39.39 -2.7SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 33.66 57 33.85 -4.6SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.33 318 30.71 -3.1SP Mid MDY 2.94e .8 ...q 366.71 307.28 433 363.43 +5.2S&P500ETF SPY 4.13e 1.5 ...q 286.63 241.83 46971 280.20 +5.0SpdrRRtn RLY .44e 1.7 ...q 27.62 24.25 15 26.22 -.8SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 1 32.71 -2.7SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.62 16 38.07 -.5SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 164 47.13 -.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 18 40.29 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 0 77.67 +4.1SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 224 47.35 -2.7SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.65 4 67.08 +1.3SpdrGroEq SYG 1.85e .8 ...q 86.17 72.40 0 83.60 +5.2SpdrBiot s XBI .44e .4 ...q 101.55 74.25 2766 99.81 +17.6Spdr Div SDY 3.80e 2.0 ...q 98.29 87.88 364 94.57 +.1SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 0 84.05 -1.7SpdrHome XHB .15e .4 ...q 47.20 37.17 1639 40.55 -8.4SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1861 49.34 +4.2SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.93 4 59.77 +3.2SpdrS&PIn s KIE ... ... ...q 32.34 27.81 761 30.93 +.7Spd LgCap s SPLG ... ... ...q 33.54 28.38 602 32.91 +5.1SpdrLCpG s SPYG ... ... ...q 36.75 29.87 364 36.64 +11.0SpdrLCapV s SPYV ... ... ...q 32.54 28.05 194 30.27 -1.3Spd MidC s SPMD ... ... ...q 36.16 29.60 150 35.87 +7.5SpdMCpG s MDYG ... ... ...q 56.05 46.42 100 55.46 SpdrMCpV s MDYV ... ... ...q 53.79 46.15 85 53.13 SpdrNY Tch XNTK .41e .4 ...q 98.30 73.88 11 95.57 +14.0SpdrSemi s XSD .16e .2 ...q 78.02 60.17 159 75.64 +8.4SpdrSCp s SLYG ... ... ...q 66.53 51.69 133 66.28 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 132 68.75 SpdrRs3K s THRK ... ... ...q 35.46 29.94 576 35.09 +5.7SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 79 93.04 -.7SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 211 29.50 -1.3SpFcStIn n XITK ... ... ... 107.00 71.50 9 100.95 +29.3SPDR SrTr XTH ... ... ... 82.74 71.81 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.94 0 104.03 +2.0SpdrScored CBND .99 3.2 ...q 32.69 30.78 0 30.95 -4.0SpdrIntCBd IBND .14e .4 ...q 36.87 33.40 11 33.85 -4.2SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 541 30.76 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 53 56.60 +1.7SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 54 43.40 -1.5SpdrBarITB BWZ .01e ... ...q 33.49 31.02 32 31.29 -2.6SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 543 53.61 +5.9SpdrLTBd s SPLB ... ... ...q 28.77 25.87 59 26.13 -8.7SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 273 33.24 -2.9SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 28 25.30 -2.8SpdrEMBd EBND ... ... ...q 30.91 26.64 88 27.20 -8.4SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 969 27.41 -.5SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.26 8342 35.71 -2.8SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 561 30.16 -.9SP IntTip WIP .41e .3 ...q 60.27 53.78 26 54.51 -5.2SPLIntTB s BWX ... ... ...q 29.72 27.58 284 27.74 -2.4SpdrTrans s XTN .25e .4 ...q 69.36 53.77 7 65.48 +.5SpdrTelcm XTL .68e .9 ...q 75.80 65.10 15 72.07 +5.5SpdrHCSv s XHS .61e .1 ...q 73.89 56.18 13 72.40 +17.6sSpdrHCEq s XHE 3.22e .1 ...q 81.71 59.41 165 82.05 +27.4SpdrSf&Sv s XSW .19e .2 ...q 87.20 61.70 6 86.77 +24.9SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 4 25.55 -3.9SpdrAerDf s XAR 1.70e 1.1 ...q 92.58 72.41 58 91.20 +9.1SpdAgBd n SPAB ... ... ... 28.84 27.57 318 27.78 -3.3SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 48 54.88 -2.4SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 293 91.53 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 255 34.37 -6.1SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 43 58.41 -1.7SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 7089 63.29 +7.5sSpdr1500MT MMTM 1.61e 1.3 ...q 123.99 102.34 1 123.49 +7.6SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 3234 50.02 +10.7SpdNuBMu s TFI ... ... ...q 49.42 47.52 421 48.07 -1.8SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 46 45.45 +4.5SpdrOGEx XOP .73e 1.7 ...q 45.45 28.96 7801 42.30 +13.8SpNuBST rs SHM ... ... ...q 48.95 47.51 300 48.06 +.3SpdrGendr SHE ... ... ... 75.63 66.74 4 74.62 +5.3SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 1129 16.18 -5.5SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 74.73 +3.0SpdrMetM XME .24e .7 ...q 39.62 29.68 2066 36.60 +.6SpdrR1KMo ONEO ... ... ... 77.42 68.69 7 74.73 +2.8SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 71.13 +1.5SpdSPXHiD SPYD ... ... ...q 38.74 34.60 100 37.24 -.6SpdrFosFFr SPYX ... ... ...q 69.64 58.95 21 67.95 +4.9SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 2 93.08 +2.8SpdrUsaSt QUS .54e ... ...q 82.07 70.16 3 80.34 +4.0Spd SP600 s SLY ... ... ... 75.40 58.62 71 75.06 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 1 64.71 +3.8SpdrSCap n SPSM ... ... ... 33.52 28.11 291 33.24 +5.5Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 27 19.09 -1.0Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 11 96.94 +6.1SPX Cp SPXC ... ... 16 37.96 23.41 77 35.62 +13.5SPX Flow n FLOW ... ... 41 54.92 31.10 102 43.81 -7.9SRC Eng SRCI ... ... 16 13.32 6.91 1936 10.88 +27.5STMicro STM .40 1.7 26 26.43 16.05 3881 23.57 +7.9SABESP SBS .39e 5.9 ... 11.96 5.72 556 6.57 -37.1SabnR SBR 2.34e 5.0 22 50.00 38.10 15 46.65 +4.6SachemC n SACH .44f 10.5 ... 5.02 3.30 36 4.21 +6.9SafeBulk SB .04 1.2 ... 4.00 2.26 230 3.38 +4.6SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.88 19.39 3 23.47 -1.8SafeB pfD SBpD 2.00 8.5 ... 24.46 19.49 9 23.58 +.2SafegdSci SFE ... ... ...dd 14.40 10.75 43 12.05 +7.6SafeInco n SAFE .60 3.3 ... 20.17 15.57 50 18.42 +4.7SagaComm SGA 1.20 3.1 4 46.80 36.10 2 38.60 -4.6SailptTch n SAIL ... ... ...dd 29.16 12.82 385 27.79 +91.7StJoe JOE ... ... 54 20.00 16.75 100 17.95 -.6Salesforce CRM ... ... ...cc 148.70 87.26 2535 147.56 +44.3SalMidMLP SMM 1.30 12.7 ...q 12.24 8.53 27 10.23 -7.2SallyBty SBH ... ... 10 21.36 14.05 1361 16.14 -14.0SJuanB SJT .65e 10.6 13 10.54 5.66 145 6.14 -25.5SanchezEn SN ... ... ...dd 6.37 2.78 996 4.63 -12.8SanchzM rs SNMP 1.80 15.3 ...dd 13.25 9.35 25 11.80 +6.3SandRidge SD ... ... ... 21.90 13.02 183 17.11 -18.8SandRMiss SDT .22e 11.3 2 2.30 .73 71 1.98 +139.7SandRMs2 SDR .21e 11.2 1 2.00 .74 116 1.92 +125.6SandRdgP PER .50e 18.3 6 3.10 1.80 245 2.75 +34.1SandstG g SAND ... ... ... 5.64 3.83 646 4.39 -12.0Sano SNY 1.58e 3.7 ... 50.65 37.43 510 42.28 -1.7SantCUSA SC .23e ... 5 20.46 12.65 1139 19.50 +4.7SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.90 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.55 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 8.3 ... 28.30 19.62 36 24.51 +9.6SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 9 25.90 +.4Sasol SSL 1.41e 3.8 ... 38.93 26.92 182 37.16 +8.6SaulCntr BFS 2.08 3.9 17 65.43 46.71 31 53.30 -13.7SaulCtr pfC BFSpC 1.72 6.9 ... 25.73 23.79 2 25.02 -1.1SaulCt pfD BFSpD ... ... ... 23.89 22.83 6 23.63 +2.0MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 41 80.35 61.02 8449 65.74 -2.4SchndrNt n SNDR .24 .9 ... 30.52 20.18 535 27.37 -4.2SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.24 408 68.15 +5.6SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.73 971 67.13 +5.3SchwLCGr SCHG .63e .8 ...q 79.04 63.53 239 78.70 +11.3SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 229 54.55 -.2SchwMCap SCHM .59e 1.0 ...q 56.76 47.42 215 56.41 +5.9SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 205 76.01 +9.0SchwEMkt SCHE .49e 1.9 ...q 31.08 25.12 784 26.27 -6.0Sch 1000 n SCHK ... ... ... 28.14 24.88 37 27.64 +5.3SchEMLgC FNDE .39e 1.4 ...q 33.13 27.06 139 28.22 -4.9SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.30 92 34.76 -3.3SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.47 219 29.91 -1.6SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 1085 40.71 +7.4SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 203 38.14 +1.8SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 5 38.12 +2.3SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 343 50.57 -1.2SchwIntEq SCHF .71e 2.1 ...q 36.35 32.08 1483 33.47 -1.8SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 299 50.46 -3.0SchwREIT SCHH .89e 2.1 ...q 42.54 36.27 682 41.43 -.5SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 188 52.05 -2.4SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 196 49.65 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 250 54.39 -1.9SchwIntSC SCHC .59e 1.6 ...q 39.15 34.00 128 35.81 -2.2Schwab SCHW .40 .8 27 60.22 38.06 3902 52.61 +2.4Schwb pfC SCHWpC 1.50 5.6 ... 27.93 25.53 7 26.56 -1.2Schwb pfD SCHWpD ... ... ... 27.89 25.49 38 26.54 -1.7SchwitMau SWM 1.72 4.0 15 48.06 37.05 119 42.75 -5.8SciApplic SAIC 1.24 1.4 21 90.84 60.21 112 85.82 +12.1ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.40 3 25.53 +.3ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 845 7.00 -5.4ScorpioTk STNG .04 1.7 ... 4.18 1.85 2634 2.31 -24.3ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 3 24.85 ScorpT19 n SBBC ... ... ... 25.89 24.62 1 25.60 +.7Scotts SMG 2.12 2.6 19 110.12 76.60 334 81.42 -23.9Sea Ltd n SE ... ... ... 17.19 10.06 1906 15.25 +14.4SbdCp SEB 6.00 .2 13 4690.00 3725.00 0 3796.64 -13.9SeabGld g SA ... ... ... 13.70 9.80 165 11.85 +4.9SeacorHld CKH ... ... ...dd 59.00 33.46 61 53.95 +16.7SeacrMar SMHI ... ... ... 25.00 11.66 22 23.49 +100.8Seadrill n SDRL ... ... ... 25.00 15.76 274 18.72 -10.9Seadrill SDLP .40 11.2 ... 4.20 2.60 142 3.58 -2.2SealAir SEE .64 1.5 21 49.94 40.76 1204 42.17 -14.5Seaspan SSW .50 5.7 13 10.72 5.50 1142 8.80 +30.4Seaspn pfE SSWpE 2.06 8.0 ... 26.30 22.81 24 25.87 +4.2Seaspan 19 SSWN 1.59 6.3 ... 26.01 25.08 10 25.28 -1.1Seaspn pfD SSWpD 1.99 7.9 ... 25.47 21.35 10 25.34 +2.9 Seaspn pfH SSWpH ... ... ... 25.41 21.26 104 25.14 +6.3Seaspn pfG SSWpG ... ... ... 25.99 21.98 10 25.75 +6.0Seaspan n SSWA ... ... ... 25.14 23.15 11 24.94 +2.5SeaWorld SEAS ... ... ...dd 23.06 10.42 1314 22.48 +65.7SelEngS n WTTR ... ... ... 21.96 11.50 493 15.02 -17.7sSelMedHld SEM ... ... 14 19.78 15.60 495 19.95 +13.0SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 2 25.36 +.7SemGroup SEMG 1.89 7.7 ...dd 30.95 20.20 1423 24.45 -19.0SemiMfg SMI ... ... 18 9.14 4.49 96 6.12 -28.5SempraEn SRE 3.58 3.2 21 122.98 100.49 1439 113.57 +6.2Sempra pfA SREpA ... ... ... 107.00 95.95 8 101.21 +2.1SendGrid n SEND ... ... ...cc 32.03 17.50 306 27.22 +13.6SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 2.0 23 80.98 65.56 1249 66.93 -8.5SequansC SQNS ... ... ...dd 3.82 1.44 115 1.97 +3.1Seritage n SRG 1.00 2.3 ... 49.88 34.07 186 43.61 +7.8Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 2 24.00 -1.4ServiceCp SCI .68 1.8 25 40.28 33.16 595 37.60 +.8ServiceMst SERV ... ... 34 62.27 39.14 754 58.47 +14.0ServcNow NOW ... ... ...dd 194.81 103.00 1627 190.50 +46.1Servotr SVT .16e 1.6 ...cc 12.80 8.50 1 9.80 -12.0ShakeShk n SHAK ... ... ...cc 70.12 30.12 482 68.19 +57.8ShawCm g SJR 1.18 ... ... 23.44 18.50 291 20.31 -11.0ShellMidst SHLX 1.39f 5.9 21 31.19 19.42 645 23.74 -20.4Sherwin SHW 3.44 .8 32 435.15 326.68 888 421.57 +2.8ShinhanFn SHG ... ... ... 50.37 36.54 69 39.62 -14.6ShipFin SFL 1.40 9.8 15 15.98 12.85 334 14.35 -7.4Shopify n SHOP ... ... ...dd 175.29 88.21 838 173.26 +71.5Shutterstk SSTK ... ... 40 52.78 29.85 187 48.24 +12.1SibanyeG SBGL .14r 6.3 ... 6.50 2.07 2037 2.24 -53.9SiderurNac SID ... ... ... 3.55 1.91 2036 2.12 -13.5SierraMt n SMTS ... ... ... 3.00 2.13 67 2.53 +2.0Sifco SIF ... ... ...dd 7.95 5.00 0 5.25 -21.1SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 1052 60.05 +6.2Silvrbow n SBOW ... ... ... 34.76 19.89 13 30.30 +2.0SlvrcpMt n SVM .02 ... 52 3.43 2.12 338 2.61 -.4SimonProp SPG 7.80 4.6 23 174.39 145.78 1107 170.38 -.8Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 1 71.01 -.7SimpsnM SSD .88f 1.4 33 67.32 41.79 150 62.45 +8.8SinopcShg SHI ... ... ... 74.09 54.77 24 61.26 +7.5Siteone n SITE ... ... 83 95.49 48.19 407 90.59 +18.1SixFlags SIX 3.12 4.6 22 73.38 51.25 1717 67.36 +1.2Skechers s SKX ... ... 15 43.08 23.80 11038 27.32 -27.8Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 21 10.00 4.45 538 5.50 -35.7Smartsh n SMAR ... ... ... 32.79 18.06 570 23.50 +20.5Smith&N SNN .61e 1.7 62 40.41 33.79 302 35.17 +.5SmithAO s AOS .72 1.2 33 68.39 53.23 1534 59.14 -3.5Smucker SJM 3.40f 3.1 14 133.38 96.13 695 108.70 -12.5SnapInc A n SNAP ... ... ... 21.22 10.50 8880 13.39 -8.4SnapOn SNA 3.28 1.9 16 185.47 140.83 827 171.18 -1.8SocCapH n IPOA ... ... ... 10.85 9.85 41 9.97 -1.2SocCapH un IPOA/U ... ... ... 11.58 10.02 1 10.50 -.9SocQ&M SQM .99e 2.2 ... 64.20 38.16 1229 46.15 -22.3Sogou n SOGO ... ... ...cc 15.50 7.91 1432 11.23 -2.9Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.71 798 13.92 -35.0Solitario XPL ... ... ...dd .86 .37 52 .41 -32.0SonicAut SAH .24 1.3 10 23.60 15.95 241 18.60 +.8SonocoP SON 1.64f 2.9 23 57.18 46.55 426 56.02 +5.4SonyCp SNE ... ... ... 54.03 36.25 459 53.15 +18.2Sothebys BID .40 .7 18 60.16 42.78 161 55.22 +7.0SourcC SOR 1.00 2.5 ...q 42.97 38.63 23 40.11 -1.6SoJerInd s SJI 1.12 3.3 29 36.41 25.96 323 33.60 +7.6SthcrssEn SXE ... ... ...dd 3.19 1.40 64 1.62 -4.1SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 0 21.13 -8.1SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 21 22.00 -7.3SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 6 21.90 -9.1SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 2 24.22 -4.7SouthnCo SO 2.40 5.1 53 53.51 42.38 2341 47.36 -1.5SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 22 26.11 -3.3SouthCo ef SOJB ... ... ... 26.25 23.71 26 24.89 -3.2SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 75 24.62 -3.3SthnCopper SCCO .23e .5 38 58.09 37.13 2004 44.44 -6.3SwstAirl LUV .64f 1.2 9 66.99 49.76 3845 53.56 -18.2SwtGas SWX 2.08 2.7 24 86.87 62.54 122 78.15 -2.9SwGA Fn SGB .48f 2.2 16 26.04 18.50 21.80 -9.2SwstnEngy SWN ... ... 6 6.72 3.42 9682 5.29 -5.2SprkNtSE wi LOV ... ... ... 15.40 10.15 10 12.89 +1.9Sparton SPA ... ... 18 23.46 16.00 54 16.26 -29.5SpdFosFr n EFAX ... ... ... 77.82 67.00 1 70.26 -3.6SpdDbShDu STOT ... ... ... 49.99 47.00 4 48.89 -1.0SpdEmFos EEMX ... ... ... 76.80 62.13 1 64.18 -8.0SpdDbEMk EMTL ... ... ... 52.27 48.10 1 48.72 -3.3SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 3 15.15 +1.8SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 3 25.69 -.6SpectraEP SEP 3.01f 8.4 10 46.47 29.89 614 35.78 -9.5SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.95 -26.2SpeedM TRK .60 3.5 19 23.47 16.46 13 17.37 -7.9SpF LgCap n FMDG ... ... ... 33.20 26.89 0 29.72 +6.1SpinMedT n FFIU ... ... ... 25.15 24.17 24.34 -1.9Spire SR 2.25 3.1 20 82.85 60.09 214 72.20 -3.9SpiritAero SPR .48f .5 19 105.20 59.68 1107 88.24 +1.1SpiritAir SAVE ... ... 17 48.81 30.32 1653 41.64 -7.2SpirMTA n SMTA ... ... ... 11.19 8.90 265 10.89 +19.4SpiritRltC SRC .72 8.7 13 8.46 6.58 6501 8.25 +7.3SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 28 22.95 -7.6sSpotify n SPOT ... ... ...dd 189.97 135.51 1752 188.05 +26.2SpragueRs SRLP 2.61 10.6 14 29.00 21.80 17 24.70 +2.1Sprint S ... ... 3 8.92 4.81 5177 5.41 -8.1SprottSilv PSLV ... ... ...q 6.85 5.55 233 5.60 -11.7SprottGold PHYS ... ... ...q 11.15 9.83 282 9.89 -6.6SprottPPP SPPP ... ... ... 9.91 7.47 113 7.89 -15.5SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 72.09 24.22 7033 71.60 +106.5STAG Indl STAG 1.39 5.2 36 28.95 22.42 381 26.97 -1.3STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 2 26.26 +.3StageStrs SSI .20 8.3 ... 3.25 1.45 523 2.40 +42.9SP Matls XLB .98e 1.7 ...q 64.17 53.41 4149 57.97 -4.2SP HlthC XLV 1.01e 1.2 ...q 91.79 77.82 3825 86.94 +5.2SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 13336 52.53 -7.7SP Consum XLY 1.12e 1.0 ...q 113.31 87.89 3369 112.03 +13.5SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 7623 74.56 +3.2SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 81500 27.94 +.1SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 7821 73.98 -2.2SP Tech XLK .78e 1.1 ...q 73.03 56.67 12574 72.92 +14.0SpdrRESel XLRE ... ... ...q 34.02 29.17 2797 32.41 -1.6SP Util XLU 1.55e 3.0 ...q 57.23 47.37 14764 51.92 -1.4StdMotor SMP .84 1.7 28 54.73 40.56 106 48.77 +8.6Standex SXI .72 .7 22 110.00 89.40 20 102.85 +1.0StanBlkDk SWK 2.64f 1.9 19 176.62 130.56 2918 138.69 -18.3StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 19 25.40 +.7StanBlD un SWP ... ... ... 128.00 104.21 80 107.38 -12.5Stantec g STN .55f ... 17 29.25 24.05 19 25.60 -8.4StarGas SGU .47f 4.8 15 11.35 8.74 45 9.70 -9.8Starret SCX .40 6.0 21 9.40 5.80 13 6.65 -22.7Startek SRT ... ... 49 14.27 6.11 112 6.79 -31.9StarwdPT STWD 1.92 8.6 12 22.55 19.47 706 22.28 +4.4StateStr STT 1.68 1.9 15 114.27 84.56 5577 87.02 -10.8StateSt pfC STTpC ... ... ... 25.57 24.01 28 25.13 -.3StateSt pfD STTpD ... ... ... 28.96 26.00 46 27.16 -1.1StaStCp pfG STTpG ... ... ... 28.45 25.50 19 26.20 -3.4StateSt pfE STTpE ... ... ... 27.16 25.47 28 26.39 -.3Statoil ASA STO .92e 3.4 ... 27.35 17.35 27.14 +26.7SteelPtrs SPLP .38p ... 7 20.70 16.24 15 16.41 -16.1sSteelPr pfA SPLPpA ... ... ... 22.84 19.75 32 22.86 +8.0Steelcse SCS .54f 3.9 ... 15.90 12.50 347 13.75 -9.5StellusCap SCM 1.36 10.1 11 14.29 11.07 104 13.40 +2.0StellCap22 SCA 1.44 5.7 ... 25.39 24.78 1 25.10 -.9Stepan SCL .82 1.0 20 92.97 68.09 121 81.10 +2.7sSteris plc STE 1.24 1.1 28 112.08 81.54 268 112.52 +28.6SterlingBc STL .28 1.2 14 26.50 21.00 1018 23.35 -5.1SterlBc pfA STLpA ... ... ... 26.74 25.65 3 26.34 +.1StewInfo STC 1.20 2.7 24 47.37 34.48 54 44.65 +5.6StifelFin SF .48f .9 17 68.76 44.44 249 54.10 -9.2Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 7 26.18 -3.3Stif 47 ef SFB ... ... ... 26.20 23.25 12 24.73 -.8StoneHEM EDF 2.16 16.0 ...q 17.31 12.80 67 13.52 -15.0StonHEmM EDI 1.81 13.9 ...q 16.45 12.63 14 13.04 -16.2StoneMor STON 1.32 37.2 ... 7.64 3.44 148 3.55 -45.9Stonerdg SRI ... ... 24 37.69 15.05 123 33.77 +47.7StoreCap STOR 1.24 4.5 23 28.05 22.51 1050 27.44 +5.4StratALL36 GJT .29 1.4 ... 21.85 19.48 1 21.20 +6.0Strat D35 GJP .74 3.2 ... 23.69 21.85 1 23.28 +1.5StratGS33 GJS .32 1.5 ... 21.52 19.16 21.08 +4.1StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 25.90 +.1StratPG34 GJR .27 1.2 ... 23.46 20.93 22.25 +1.0StratUSM GJH .64 6.7 ... 10.35 9.37 2 9.55 -5.0StratWMT GJO .22 .9 ... 23.36 21.73 0 23.00 +3.3Stryker SYK 1.88 1.1 30 179.84 137.70 949 174.68 +12.8SturmRug RGR 1.28f 2.2 20 64.55 43.00 141 57.45 +2.9SubPpne SPH 2.40 10.2 34 27.05 21.85 100 23.63 -2.4SumitMitsu SMFG ... ... ... 9.67 7.33 660 8.09 -6.9SummitHtl INN .72 5.0 13 18.08 12.77 379 14.27 -6.3SumtH 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 24.50 -3.9SumHP pfE INNpE ... ... ... 26.25 22.82 14 23.97 -6.6SumtMtls n SUM .29t ... 24 34.06 24.49 2200 25.50 -18.9SummitMP SMLP 2.30 13.9 ...cc 24.15 13.10 133 16.55 -19.3SunCmts SUI 2.84f 2.9 98 99.97 80.12 203 96.97 +4.5SunLfFn g SLF 1.90f ... ... 44.50 37.34 445 40.55 -1.7SunCokeE SXC .99e ... 7 14.32 8.20 224 13.56 +13.1SunCokeEn SXCP 1.60m 10.1 9 21.95 14.70 76 15.80 -9.5Suncor g SU 1.44 ... ... 42.06 30.44 4604 40.90 +11.4SunlOnl n STG ... ... ...dd 14.08 6.80 102 7.38 -33.5SunLink SSY ... ... ...dd 2.08 1.25 1 1.41 -11.4SunocoLP SUN 3.30 12.6 77 33.11 24.46 350 26.29 -7.4SunstnHtl SHO .20 1.2 20 17.60 14.09 1249 16.98 +2.7SunstHt pfE SHOpE ... ... ... 27.22 24.65 2 26.11 SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 25.31 -2.1Suntech STP ... ... ... .54 SunTrst STI 1.60 2.2 15 73.37 51.96 4970 72.58 +12.4SunTr 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 6.4 ... 25.83 23.37 189 23.57 -4.2SunTr pfE STIpE 1.47 6.0 ... 25.85 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 4 1.70 +15.6SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 4017 9.60 -.3SuperiorInd SUP .36 2.1 26 20.65 12.70 141 17.00 +14.5Supvalu rs SVU ... ... 10 26.18 13.60 900 20.05 -7.2SuthrlAs n SLD 1.52 9.2 ... 16.70 13.55 18 16.45 +8.6SuthrAsM23 SLDA 1.75 6.6 ... 26.49 24.58 1 26.34 +2.7SwEBioFu23 FUE ... ... ... 8.34 6.00 6.23 -11.0SwEGrain23 GRU ... ... ... 3.96 3.22 0 3.41 +1.8SwRCmETR RJN ... ... ... 3.72 1.87 7 3.11 +11.2SwRCmMTR RJZ ... ... ... 9.20 7.81 2 7.92 -11.3SwLgCap22 EEH ... ... ...q 20.52 18.00 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.79 65 5.91 -1.5SwERCmTR RJI ... ... ... 5.96 4.85 300 5.47 +1.3SwisHelv SWZ .64e .2 ...q 13.74 12.01 29 12.78 +.2Switch n SWCH .03e ... ... 20.45 11.85 640 13.25 -27.2Synchrony SYF .60 1.8 12 40.59 28.33 4443 33.51 -13.2Synnex SNX 1.40 1.4 12 141.94 93.87 258 98.39 -27.6Synovs pfC SNVpC 1.97 7.9 ... 27.36 25.28 24.94 -4.5SynovusFn SNV 1.00 1.8 20 57.40 40.27 895 55.12 +15.0SynthBiol SYN ... ... ...dd 1.05 .19 248 .21 -59.3sSysco SYY 1.44 2.0 28 71.32 50.05 1574 70.86 +16.7sSystemax SYX .22 .5 44 44.91 17.33 155 46.01 +38.3 T -TAL Educ s TAL ... ... ...cc 47.63 23.58 2377 39.76 +33.8TC PpLn TCP 2.60m 8.4 10 58.52 22.64 538 31.00 -41.6TCF Fncl TCF .60 2.3 16 27.34 14.58 1574 26.02 +26.9TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 12 24.81 -3.6TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 43 5.51 -6.1TE Connect TEL 1.76f 1.9 26 108.23 77.15 1336 91.70 -3.5THL Crd21 TCRX ... ... ... 26.31 25.07 4 25.46 +1.0THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.55 -1.5THLCSenL TSLF 1.32 7.7 ...q 18.21 16.30 19 17.09 +1.4TIM Part TSU .28e 1.7 ... 23.12 16.17 707 16.71 -13.5sTJX TJX 1.56 1.6 22 98.02 66.44 2203 97.56 +27.6TPG Pace n TPGE ... ... ... 12.88 9.67 955 12.69 +30.3TPG Pac n TPGH ... ... ... 10.15 9.67 10.03 +3.1TPG RE n TRTX 1.72f 8.3 25 21.05 18.22 226 20.65 +8.4TPG SpLnd TSLX 1.56 8.3 9 21.74 17.00 583 18.77 -5.2sTableauA DATA ... ... ...dd 111.71 63.41 444 111.72 +61.4TahoeRes TAHO .24 5.5 ... 7.00 3.76 3436 4.38 -8.6TailorBr TLRD .72 3.3 12 35.94 10.00 1389 21.76 -.3Taiwan TWN ... ... ...q 22.25 19.25 6 20.11 -3.6TaiwSemi TSM .73e 1.8 18 46.57 35.34 6833 40.74 +2.7Takung n TKAT ... ... 34 5.05 1.19 3 1.35 -46.1TallgELP n TEGP 1.95f 8.7 ...dd 28.94 17.14 22.33 -13.2TalosEn rs TALO ... ... ...dd 40.16 19.43 63 34.94 +8.6StneEn wt SGY/WS ... ... ... 7.50 1.92 7.21 +44.2TangerFac SKT 1.40f 5.9 12 27.88 19.86 1320 23.89 -9.9TanzRy g TRX ... ... ... .68 .24 182 .42 +51.8Tapestry TPR 1.35 2.8 30 55.50 38.70 1818 48.24 +9.1TargaRes TRGP 3.64 7.0 ... 53.24 39.59 1489 51.98 +7.4TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 6 26.95 +1.8Target TGT 2.56f 3.3 14 79.59 53.90 3415 78.69 +20.6TaroPhrm TARO ... ... 11 128.46 93.01 52 113.84 +8.7tTaseko TGB ... ... ... 2.46 .95 667 .93 -60.1TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.82 18.20 1039 18.59 -43.8Taubmn TCO 2.62f 4.3 21 66.61 44.78 326 60.23 -7.9Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 4 25.37 +1.0Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 4 25.14 -.3TaylorMH TMHC ... ... 13 28.42 19.66 884 20.97 -14.3Team TISI ... ... ...dd 24.55 10.45 209 22.45 +50.7Technip FTI .13 ... 17 35.00 24.53 3695 29.90 -4.5TeckRes g TECK .16e ... ... 30.80 19.42 3001 24.48 -6.5tTeekay TK .22 3.2 ...dd 10.90 6.91 666 6.86 -26.4TeekLNG TGP .56 3.4 82 21.65 15.80 121 16.40 -18.6TeekLN pfA TGPpA 2.25 8.7 ... 26.36 24.20 29 26.00 +3.0TeekOffsh TOO .04m 1.6 83 3.12 2.14 174 2.48 +5.1TeekOf pfA TOOpA 1.81 7.9 ... 24.49 15.56 3 22.92 -.7TeekOf pfB TOOpB 2.13 8.5 ... 26.00 16.81 2 24.96 +.5TeekOf pfE TOOpE 2.22 8.9 ... 25.20 24.06 19 25.00 -.2TeekayTnk TNK .21 20.6 15 1.95 .96 1410 1.02 -27.1Tegna TGNA .28 2.6 6 15.60 10.00 1558 10.82 -23.2TejonRnch TRC ... ... ...cc 26.25 18.59 40 24.07 +15.9TeklaHlth HQH 1.92e 8.5 ...q 26.29 20.36 92 22.63 +.4TeklaHcrOp THQ 1.35a 7.7 ...q 19.00 16.02 100 17.56 +.2TeklaLfSci HQL 1.95e 9.7 ...q 22.24 18.01 51 20.04 +2.1TeklaWH n THW 1.40 10.6 ...q 15.28 12.47 120 13.21 -2.9TelInstEl TIK ... ... 40 6.35 2.05 2 2.78 +6.7Teladoc n TDOC ... ... ... 71.30 27.35 823 69.55 +99.6Telaria n TLRA ... ... ...dd 5.30 3.42 262 3.95 -2.0TlcmArg TEO .71e 3.6 ... 40.19 17.00 111 19.78 -46.0TelItalia TI ... ... ... 11.28 6.69 252 7.02 -18.7TelItaliaA TI/A .30e 4.8 ... 9.60 6.09 377 6.22 -13.7Teledyne TDY ... ... 33 214.32 135.41 113 208.91 +15.3Teleex TFX 1.36 .5 34 288.78 197.72 109 278.60 +12.0TelefBrasil VIV .64e 5.5 13 17.33 11.20 901 11.48 -22.6TelefEsp TEF 1.20e 13.8 ... 11.58 8.41 678 8.68 -10.3TelData TDS .64 2.6 8 29.87 23.54 384 24.32 -12.5TelData45 TDI 1.66 6.4 ... 26.61 23.29 2 25.74 +.7TelData 61 TDA 1.47 5.9 ... 25.64 23.11 5 24.88 -.1TelData60 TDJ 1.75 6.9 ... 26.20 23.95 5 25.37 +.4TelData59 TDE 1.72 6.7 ... 26.21 24.26 4 25.72 +1.6Telus gs TU 2.10 ... ... 38.50 34.28 213 36.13 -4.6TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 22 21.08 -2.0TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 30 14.68 -10.5TmpEMI TEI .80a 7.7 ...q 11.98 10.18 102 10.42 -6.7TmpGlb GIM .30 4.9 ...q 6.77 6.09 202 6.15 -4.8TempurSly TPX ... ... 15 68.05 41.10 1070 52.72 -15.9Tenaris TS .69e 1.9 ... 40.64 25.91 1341 36.66 +15.1TenetHlth THC ... ... ...dd 38.81 12.25 3388 37.84 +149.6Tengsco TGC ... ... ...dd 2.47 .55 143 1.03 +28.8Tennant TNC .84 1.1 ...cc 82.20 59.00 82 78.35 +7.8Tenneco TEN 1.00 2.3 7 65.59 41.78 477 44.10 -24.7TVA 28 TVC .96 4.0 ... 25.97 23.29 10 24.10 -4.0TVA 29 TVE .84 3.5 ... 26.98 23.22 7 23.80 -4.8Teradata TDC ... ... 26 44.27 28.84 1271 42.39 +10.2Teradyn TER .36 .9 31 50.68 32.06 3071 40.73 -2.7Terex TEX .40 .9 38 50.17 35.30 1819 43.05 -10.7Ternium TX 1.10e 3.1 11 42.43 26.37 526 35.87 +13.5TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 366 37.10 +5.8TetraTech TTI ... ... ...dd 4.87 1.85 492 4.29 +.5TeucrCorn CORN ... ... ...q 19.09 15.66 41 16.41 -2.1TeucrSug CANE ... ... ...q 10.50 6.91 20 7.04 -28.0TeucrWht WEAT ... ... ...q 7.51 5.80 75 6.51 +8.5TeucrSoyb SOYB ... ... ...q 19.47 15.36 98 15.97 -10.7TeucrmAgs TAGS ... ... ...q 25.70 20.50 20.50 -7.2TevaPhrm TEVA .73e 3.2 7 33.24 10.85 7119 23.18 +22.3TexPacLd TPL .29f ... ...cc 816.28 315.20 10 772.81 +73.0Textainer TGH .96 6.4 ...dd 26.50 13.80 61 14.95 -30.5Textron TXT .08 .1 36 69.36 47.24 2365 66.52 +17.5Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7ThermoFis TMO .68 .3 27 226.44 170.07 2505 218.48 +15.1Thermon THR ... ... 49 26.50 15.74 36 23.86 +.8ThirdPtRe TPRE ... ... 11 17.10 12.28 485 12.65 -13.7ThomsonR TRI 1.38 3.3 18 48.61 36.52 725 42.06 -3.5Thor Inds THO 1.48 1.5 11 161.48 89.89 1267 98.02 -35.03D Sys DDD ... ... 62 18.42 7.92 1408 15.45 +78.83M Co MMM 5.44f 2.7 30 259.77 191.44 3226 198.84 -15.5Tidwtr TDW 1.00 3.2 ...dd 35.98 .86 96 31.69 +29.9Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...cc 24.22 16.67 101 23.57 +15.6sTiffany TIF 2.20f 1.6 41 137.97 86.15 1401 138.13 +32.9Tillys TLYS ... ... 37 16.57 8.42 143 15.38 +4.2Timken TKR 1.12f 2.5 17 55.65 41.85 406 44.25 -10.0TimknSteel TMST ... ... ...dd 20.24 12.54 126 18.01 +18.6Titan Intl TWI .02 .2 ...dd 14.53 7.97 146 10.12 -21.4TollBros TOL .44 1.2 12 52.73 35.72 1873 36.93 -23.1sTompkins TMP 1.92 2.1 26 91.63 71.27 26 89.83 +10.4TootsieR TR .36b 1.2 27 37.48 27.45 53 29.95 -15.3TopBuild n BLD ... ... 35 87.21 51.64 159 81.55 +7.7Torchmark TMK .64 .8 7 93.60 74.48 342 84.35 -7.0Trchmk pfC TMKpC ... ... ... 27.68 25.44 4 26.19 -2.1Toro Co s TTC .80f 1.3 24 73.86 56.60 474 60.49 -7.3TorDBk gs TD 2.68 ... ... 75.46 49.91 694 57.77 -1.4MonTNAPpl TPYP .45p ... ...q 24.31 20.22 18 23.51 +.6TortWat n TBLU ... ... ... 30.84 25.65 6 28.82 -3.3TortEnInd NDP 1.75 13.6 ...q 15.44 10.70 35 12.90 -2.9TortEnInf TYG 2.62 9.5 ...q 32.40 24.24 97 27.44 -5.6TortMLP NTG 1.69 10.7 ...q 21.09 14.91 357 15.78 -10.1TortPplE TTP 1.63m 9.4 ...q 20.37 15.55 14 17.40 -7.4TortPw&E TPZ 1.65 8.7 ...q 21.77 17.51 22 18.91 -8.2Total SA TOT 2.71e 4.4 ... 64.59 49.55 880 61.25 +10.8TotalSys TSS .52 .6 23 91.67 61.60 1825 91.30 +15.4TowerIntl TOWR .48 1.5 14 34.55 21.25 132 31.50 +3.1TownsqMda TSQ .30 4.7 9 11.58 6.03 52 6.45 -16.0Toyota TM ... ... ... 140.99 109.10 127 131.73 +3.6TrCda g TRP 2.76 6.2 17 51.85 39.16 738 44.25 -9.0TransEntx TRXC ... ... ...dd 6.04 .60 8460 5.37 +178.2TransUn n TRU .07p ... 30 75.99 41.07 1177 75.45 +37.3Trnsalta g TAC .23 ... ... 6.58 4.75 29 5.30 -10.9TrnsatlPet TAT ... ... ...dd 2.18 .58 48 1.20 -13.7TrnsRty TCI .20p ... ...dd 52.00 20.37 1 35.63 +13.8TransDigm TDG 24.00 ... 25 368.34 249.57 231 358.12 +30.4TrnsMont TLP 3.18f 7.9 16 47.45 33.98 24 40.00 +1.4Transocn RIG ... ... ...dd 14.34 7.20 10797 12.64 +18.4TrGasSur TGS ... ... ... 24.22 11.76 111 14.48 -34.9Travelers TRV 3.08f 2.5 16 150.55 113.76 1654 124.24 -8.4Travelport TVPT .30 1.6 ... 20.30 12.10 501 19.02 +45.5TrecoraRs TREC ... ... 21 15.60 10.25 22 15.00 +11.1Tredgar TG .44 1.8 33 24.95 14.70 63 24.70 +28.6TreeHseF THS ... ... 16 85.99 36.35 606 50.82 +2.7Trex s TREX ... ... 38 69.27 35.96 254 67.48 TriPointe TPH ... ... 13 19.55 12.28 1181 16.37 -8.6TriContl TY 1.02e 3.8 ...q 28.32 22.63 62 27.04 +.4TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 50.80 +.8TrianglCap TCAP 1.20 9.9 ... 17.56 8.91 407 12.13 +27.8Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 2 25.20 +.3TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 4 25.19 -.1TribMda A TRCO 1.00 3.0 11 43.71 31.61 2176 32.90 -22.5TrilogyMtl TMQ ... ... ... 1.87 .69 87 1.78 +63.3TrimShrk n TTAC ... ... ... 38.16 29.09 9 36.99 +9.7TrimAllC n TTAI ... ... ... 29.03 25.30 1 26.99 -.7TriNetGrp TNET ... ... 37 57.76 31.52 159 56.52 +27.5Trinity TRN .52 1.4 8 38.25 26.80 2366 36.69 -2.1TrinityPlce TPHS ... ... ... 7.59 5.86 5 6.68 -3.9Trinseo SA TSE 1.60f 2.2 8 85.35 57.70 197 71.85 -1.0TrioTch TRT ... ... 16 8.47 4.05 48 5.32 -24.1TriplePtV TPVG 1.44 10.7 8 14.19 11.12 139 13.47 +6.1TripPt22 n TPVY ... ... ... 26.99 24.77 4 25.32 -2.2Triple-S GTS ... ... 34 44.01 15.05 109 37.66 +51.5TritonInt n TRTN 2.08f 6.7 ... 43.85 27.76 217 30.94 -17.4tTriumphGp TGI .16 .9 4 34.58 18.30 598 18.20 -33.1Tronox TROX .18 1.0 58 28.40 16.70 770 18.56 -9.5TrueBlue TBI ... ... 17 29.50 19.30 181 27.95 +1.6Tsakos TNP .20 5.9 ... 5.03 3.11 72 3.37 -13.8TsakE pfB TNPpB 2.00 7.8 ... 26.08 24.80 1 25.50 +.8Tsakos pfC TNPpC 2.22 8.7 ... 26.05 25.00 3 25.55 +.2Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 5 24.77 TsaksE p E TNPpE ... ... ... 25.89 24.58 148 24.98 -1.0Tuppwre TUP 2.72 6.6 ...dd 69.84 39.62 895 41.03 -34.6Turkcell TKC ... ... ... 11.29 5.69 872 6.21 -39.1TurnPtBr n TPB .16 .5 ... 33.56 14.45 67 33.24 +57.3TurqHillRs TRQ ... ... 25 3.59 2.63 1244 2.77 -19.2TutorPerini TPC ... ... 9 29.90 17.55 236 18.00 -29.022ndCentry XXII ... ... ...dd 4.44 1.33 1584 2.45 -12.5Twilio n TWLO ... ... ... 65.37 23.25 1294 63.91 +170.8Twitter TWTR ... ... ...dd 47.79 15.67 15137 43.31 +80.4TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 7 27.05 -.8TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 21 25.50 -2.9TwoHrbI rs TWO 1.88 11.9 6 16.83 13.85 1814 15.84 -2.6TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 13 24.58 -2.0sTylerTech TYL ... ... 56 240.90 165.14 95 240.73 +36.0Tyson TSN 1.20 1.9 12 84.65 61.47 2739 63.56 -21.6U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 12 32.24 +37.0UBS 3xInvC WTID ... ... ... 36.77 6.75 36 8.19 -46.4VelDlyIn n EXIV ... ... ... 61.00 26.21 3 36.69 -24.2VelLngVS n EVIX ... ... ... 23.61 8.45 8.70 -27.4UBS FILCG FBGX ... ... ...q 278.32 161.21 2 275.99 +21.5UBS2xSPDiv SDYL 3.40e 4.1 ...q 91.38 59.18 2 83.63 -2.2UBS Grp UBS .69e 4.4 ... 20.89 14.89 2392 15.52 -15.6UDR UDR 1.29 3.5 23 40.33 32.88 1190 36.72 -4.7UGI Corp UGI 1.04f 2.0 11 54.09 42.51 583 52.82 +12.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, July 24, 2018

PAGE 39

UMH Prop UMH .72 4.6 30 16.80 11.38 74 15.55 +4.4UMH pfB UMHpB 2.00 7.4 ... 28.10 25.92 7 26.89 -1.5UMH pfC UMHpC 1.69 6.5 ... 28.46 24.56 7 26.14 -3.8UQM Tech UQM ... ... ...dd 1.79 .71 18 .99 -28.8US FdsHl n USFD ... ... 26 40.52 25.43 2651 40.07 +25.5US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 .9 59 104.80 56.50 29 105.80 +46.5tUS Silica SLCA .25 1.1 31 38.70 23.75 4196 23.79 -26.9US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.4 ...dd 19.33 14.55 221 16.89 +2.1Usaa USA Vl ULVM ... ... ... 55.24 48.81 2 52.56 +1.1Usaa SCVal USVM ... ... ... 55.88 47.00 4 55.54 +9.5USAA IntlVl UIVM ... ... ... 55.54 47.64 1 48.67 -5.4Usaa EMVl UEVM ... ... ... 56.13 45.42 2 45.90 -10.6Usaa STrBd USTB ... ... ... 54.88 49.34 0 49.47 -1.2Usaa IntBd UITB ... ... ... 50.30 48.09 1 48.44 -3.5USANA s USNA ... ... 28 121.15 52.80 208 110.00 +48.5USCF Oil n USOU ... ... ... 80.79 22.66 7 63.01 +46.6USCF ShOil USOD ... ... ... 26.29 4.69 1 5.62 -50.3USCF shpei BUY ... ... ... 28.70 23.45 1 27.70 +9.4USCF shpen BUYN ... ... ... 28.15 23.45 28.10 +8.4USD Ptrs USDP 1.41f 13.5 ... 12.00 9.00 39 10.45 -7.1USG USG ... ... 24 43.40 25.60 1515 43.10 +11.8tUltrapar UGP .55e 4.9 ... 26.48 10.77 1321 11.08 -51.3UndrArm s UAA ... ... 37 24.70 11.40 4461 21.39 +48.2UnAr C wi UA ... ... ... 22.68 10.36 1552 19.83 +48.9Uni UFI ... ... 15 39.21 27.98 35 31.11 -13.3UniFirst UNF .45f .2 24 193.05 135.95 57 188.00 +14.0UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1616 57.23 +1.6Unilever UL 1.48e 2.6 ... 60.13 50.74 588 56.28 +1.7UnionAc un LTN/U ... ... ... 10.30 10.00 10.27 +2.3UnionPac UNP 2.92 2.0 10 148.33 101.06 5779 144.85 +8.0UniqueF n UFAB .60 7.0 10 9.70 7.05 12 8.56 +15.4Unisys UIS ... ... ...dd 15.05 6.90 458 14.20 +74.2Unit UNT ... ... 13 28.68 15.29 318 24.98 +13.5sUtdContl UAL ... ... 12 81.55 56.51 3267 81.59 +21.1UtdMicro UMC .09e 3.1 ... 3.14 2.21 2352 2.91 +21.8UPS B UPS 3.64 3.2 19 135.53 101.45 1870 112.71 -5.4UtdRentals URI ... ... 8 190.74 106.52 1751 149.32 -13.1USNatGas UNL ... ... ...q 10.28 8.54 1 9.01 -1.9US12MoOil USL ... ... ...q 25.74 16.50 15 24.36 +16.4USAntimny UAMY ... ... ... .59 .20 108 .53 +66.9US Bancrp USB 1.20 2.3 14 58.50 48.49 7728 51.87 -3.2US Bcp pfA USBpA 35.49e 3.9 ... 935.00 873.48 4 921.01 +3.7US Bcp pfH USBpH .89e 3.7 ... 24.32 21.61 48 23.96 +6.1US Bcp pfM USBpM 1.63 5.8 ... 29.87 27.24 41 27.84 -1.3US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 7 25.23 -.2US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 12.88 259 20.56 +13.6US Cellular USM ... ... 44 41.82 32.06 164 33.13 -12.0US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 6 25.33 +.3US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 15 25.95 +.9US Cell64 UZC 1.81 7.0 ... 27.40 24.55 8 25.81 -.4USCmdtyFd USCI ... ... ...q 45.44 38.39 69 41.74 -1.9USDslHtOil UHN ... ... ...q 21.76 14.74 0 20.08 +3.8US GasFd UGA ... ... ...q 36.45 25.00 25 33.56 +5.4USCoppFd CPER ... ... ...q 21.26 17.01 8 17.30 -17.8USAgriFd USAG ... ... ...q 18.21 15.55 15.97 -3.3US NGas rs UNG ... ... ...q 27.92 20.40 2174 22.09 US OilFd USO ... ... ...q 15.25 9.34 23496 14.09 +17.3US ShrtOil DNO ... ... ...q 73.75 43.86 1 47.22 -16.9USSteel X .20 .5 22 47.64 22.38 6670 37.44 +6.4UtdTech UTX 2.80 2.2 22 139.24 109.10 3856 129.37 +1.4UtdhlthGp UNH 3.60f 1.4 22 259.01 186.00 1478 252.74 +14.6UNITIL UTL 1.46 2.8 27 53.07 40.92 29 51.29 +12.4Univar n UNVR ... ... 52 31.95 25.57 323 27.51 -11.1UnvslCp UVV 3.00f 4.6 9 71.60 45.95 82 65.80 +25.3UnvHR UHT 2.64 4.1 38 83.73 53.00 15 64.48 -14.2UnivHlthS UHS .40 .3 15 128.15 95.26 1121 115.50 +1.9sUniv Insur UVE .64a 1.7 13 38.00 15.08 166 38.05 +39.1UnvSecInst UUU ... ... ...dd 3.50 1.05 39 1.35 -20.4UnivTInst UTI .08 2.4 ...dd 3.78 2.21 36 3.28 +36.7UnumGrp UNM 1.04f 2.7 2 58.73 36.15 1595 38.20 -30.4Ur-Energy URG ... ... 73 .79 .50 843 .73 +7.3UraniumEn UEC ... ... ...dd 2.00 .96 2096 1.56 -11.9UrbnEdg n UE .88 3.9 27 26.19 19.51 480 22.58 -11.4UrstdBid UBP 1.06f 5.9 36 18.92 15.36 2 17.84 +5.3UrsBidA UBA 1.08f 4.8 30 23.94 17.20 102 22.65 +4.2UrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.78 0 25.02 -4.8UrstBid pfH UBPpH 1.56 6.4 ... 26.88 22.97 3 24.53 -6.2V -VF Corp VFC 1.84 2.0 49 93.51 57.97 2775 92.27 +24.7VICI Pr n VICI .64 3.1 ... 21.33 17.58 1303 20.60 -1.4VOC EnTr VOC .47e 7.5 13 6.66 3.15 59 6.30 +6.4VaalcoE EGY ... ... ... 3.38 .68 732 3.12 +347.6VailRsrt MTN 5.88 2.0 30 291.61 200.68 216 287.02 +35.1Vale SA VALE .29e 2.2 13 15.24 9.04 20940 13.17 +7.7ValeroE VLO 3.20 3.0 28 126.98 64.22 2539 106.28 +15.6ValeroEPt VLP 2.03f 5.1 14 48.66 33.25 65 39.75 -10.7Valhi VHI .08 1.5 47 9.24 2.13 76 5.22 -15.4Validus pfA VRpA ... ... ... 26.32 24.12 27 26.04 +.5Validus pfB VRpB ... ... ... 26.23 24.15 15 25.51 -.4VlyNBcp VLY .44 3.4 22 13.38 10.61 1991 13.04 +16.2VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.33 25.83 8 26.45 -4.7VlyBcp pfB VLYpB ... ... ... 28.11 24.99 2 25.84 -2.3Valmont VMI 1.50 1.1 20 176.35 135.40 67 138.20 -16.7Valvoline n VVV .30 1.3 ... 25.63 19.86 720 22.15 -11.6VanEMGold OUNZ ... ... ...q 13.44 11.95 17 12.05 -6.2VanEGold GDX .06e .3 ...q 25.58 20.84 51709 21.33 -8.2VnE LgFl n LFEQ ... ... ... 28.49 24.56 57 27.31 +3.8VanE Grn n GRNB ... ... ... 27.50 25.81 2 25.97 -3.8VnEkSteel SLX .40e .9 ...q 51.92 39.22 7 46.67 +1.8MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 12 21.96 -5.9VanE Env EVX .53e .6 ...q 97.00 77.29 0 91.92 +5.8VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.8 ...q 24.95 22.68 44 22.95 -6.3VanEHiYM HYD 1.45 4.6 ...q 31.51 30.60 362 31.43 +.7VanE ChiBd CBON .68e ... ...q 24.34 22.43 1 22.44 -1.2VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 39 24.55 +1.5VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.73 6256 21.04 -.8VanE BDC BIZD 1.47e 8.7 ...q 18.20 15.39 37 16.91 +1.9VEckPfSec PFXF 1.24e 6.3 ...q 20.27 18.60 62 19.60 -.3VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 144 28.81 -3.8VanE IntHY IHY 1.26 5.1 ...q 26.20 24.18 7 24.60 -4.0VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 25 23.99 -.4VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 37 25.36 -4.8VanE EmM EMAG .92 4.4 ...q 22.45 20.25 1 20.81 -4.7VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 57 25.27 VanE EMBd EMLC .98 5.7 ...q 19.91 16.75 1114 17.21 -9.3VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 2 59.35 -3.0VEckMun PRB .15e .6 ...q 24.68 24.08 0 24.31 +.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 21 17.30 +.3VanE LgMu MLN .62 3.1 ...q 20.43 19.41 18 19.84 -2.4VanEIntMu ITM .54 2.3 ...q 24.33 23.25 206 23.57 -2.1VnEkHiInInf YMLI 1.20 9.1 ...q 15.00 11.07 3 13.16 -2.0VanE GenDr GNRX ... ... ... 26.68 20.60 25.17 +3.6VanE OilR CRAK ... ... ...q 33.85 24.08 12 32.71 +6.5V IntMoat MOTI ... ... ...q 36.88 32.00 13 33.14 -2.9VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 0 51.26 +4.5VnEkGlSpin SPUN ... ... ...q 25.99 21.84 1 25.34 +4.9VanEChAMC CNXT ... ... ...q 37.10 27.75 5 29.06 -16.0VanE Israel ISRA .44e 1.4 ...q 32.47 27.63 3 32.34 +6.5VanEWMoat MOAT .41e .9 ...q 46.20 38.21 46 44.60 +5.1VanE UncOG FRAK .06e .3 ...q 18.24 12.59 12 17.15 +9.5VnEkSemi SMH .58e .5 ...q 114.55 84.08 5332 106.59 +9.0VnEkRtl] RTH 1.39e 1.3 ...q 104.38 77.47 32 103.57 +13.4VanE Agri MOO 1.10e 1.8 ...q 65.86 55.35 23 62.17 +.9VEckOilSvc OIH .47e 1.9 ...q 29.87 21.70 10369 24.90 -4.4VnEkRusSC RSXJ .81e 2.3 ...q 44.21 34.87 1 34.99 -14.6VEckVcREr REMX .50a 2.2 ...q 32.97 20.18 157 22.60 -24.9VEckChina PEK 1.41e 1.3 ...q 54.26 39.14 8 40.65 -15.8VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 13 46.98 -30.7VanE Egyp EGPT ... ... ...q 40.97 26.30 7 33.76 +3.2VEckPoland PLND .29e 1.7 ...q 21.80 15.47 2 16.68 -15.6 VanE JrGld GDXJ ... ... ...q 37.76 29.84 9981 31.70 -7.1VanE Coal KOL .13 .8 ... 18.49 14.15 52 15.65 -2.4VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 166 15.82 -11.5VanEBrzSC BRF ... ... ...q 26.12 17.34 3 19.49 -16.9VanEIndo IDX .25e 1.2 ...q 26.90 19.96 42 21.06 -15.2VanENatRs HAP .64e 1.8 ...q 39.67 33.38 6 36.35 -2.1VanE VAfr AFK .53e 2.3 ...q 27.39 22.53 6 23.00 -7.5VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 3 45.90 -1.6VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 54 87.92 -7.5VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 2655 80.66 -3.8VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 841 78.08 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1427 78.91 -3.3VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 54 111.49 -7.9VangMegG MGK 1.33e 1.1 ...q 124.03 100.95 101 123.35 +10.8VangMegV MGV 1.53e 2.0 ...q 81.59 69.09 51 76.84 +.5VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.84 413 84.70 -1.1VangEMI VXF 1.13e .9 ...q 122.29 99.37 150 121.48 +8.7VangGrth VUG 1.38e .9 ...q 156.05 127.70 551 155.31 +10.4VangLgCp VV 1.84e 1.4 ...q 131.68 111.05 185 128.93 +5.2VangMidC VO 1.76e 1.1 ...q 164.17 140.54 212 162.16 +4.8VangSmCp VB 1.63e 1.0 ...q 161.44 131.25 238 160.52 +8.6VangSCG VBK 1.19e .7 ...q 183.70 141.75 127 182.41 +13.4VangSCV VBR 1.96e 1.4 ...q 140.27 118.55 171 139.18 +4.8VangTSM VTI 2.17e 1.5 ...q 146.87 123.79 1444 145.07 +5.7VangValu VTV 2.05e 1.9 ...q 113.46 96.02 4206 106.99 +.6VangSP500 VOO 3.81e 1.5 ...q 263.37 222.12 1446 257.47 +5.0VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 147 112.71 +1.0VangMCGr VOT .82e .6 ...q 139.85 115.92 79 139.32 +9.1VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 4380 80.91 -2.5VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 367 105.03 +2.9VangAllWld VSS 2.83e 2.5 ...q 127.14 109.54 410 114.96 -3.6VangTotW VT 1.53e 2.0 ...q 78.12 68.16 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 50.83 1305 52.55 -3.9VangEmg VWO 1.10e 2.6 ...q 50.99 41.03 8882 42.78 -6.8VangPacif VPL 1.37e 2.0 ...q 77.96 66.43 185 69.94 -4.1VangEur VGK 1.71e 3.0 ...q 63.60 55.18 1416 57.19 -3.3VangTEBd VTEB .28e ... ...q 52.07 50.36 472 51.04 -1.2Vang500Gr VOOG 1.62e 1.1 ...q 152.68 124.00 41 152.20 +11.1Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 23 108.55 -1.3VanSC600V VIOV 1.66e 1.1 ...q 146.90 114.49 6 145.03 +9.6VanSC600G VIOG 1.13e .7 ...q 170.76 128.05 21 170.08 +16.6VangSC600 VIOO 1.19e .8 ...q 158.94 121.82 37 158.21 +13.5VanMC400V IVOV 1.50e 1.2 ...q 128.40 109.00 5 126.88 +4.2VanMC400G IVOG 1.16e .8 ...q 144.19 118.23 8 142.95 +7.4VanMC400 IVOO 1.57e 1.2 ...q 135.83 113.66 23 134.63 +5.3VangFTSE VEA 1.10e 2.5 ...q 47.89 41.73 8638 43.34 -3.4VangCnD VCR 2.03e 1.2 ...q 176.16 138.69 58 174.16 +11.7VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 74 136.58 -6.5VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 107 103.08 +4.2VangFncl VFH .90e 1.3 ...q 75.48 59.92 414 70.78 +1.1VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 69 166.24 +7.9VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 68 140.27 -1.5VangInfT VGT 1.61e .8 ...q 191.23 144.77 348 190.95 +15.9VangMat VAW 2.12e 1.6 ...q 144.65 120.06 71 132.12 -3.4VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 68 116.02 -.5VangTel VOX 3.14e 3.6 ...q 95.57 81.62 91 86.16 -5.5VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 95.23 493 116.33 +4.7VectorGp VGR 1.60b 8.7 22 23.14 17.90 385 18.43 -17.6Vectren VVC 1.80 2.5 28 71.71 58.00 286 71.18 +9.5Vectrus VEC ... ... 14 41.48 25.17 128 30.90 +.2VedantaLtd VEDL 1.20e 9.9 ... 21.99 11.71 456 12.13 -41.8VeevaSys VEEV ... ... 94 85.00 52.17 473 83.73 +51.5VenatorM n VNTR ... ... ... 26.90 15.07 486 15.21 -31.2Ventas VTR 3.16 5.5 16 69.92 46.55 3401 57.98 -3.4VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 22 25.06 -.4Veoneer n VNE ... ... ... 53.31 41.45 50.81 +19.1Vereit VER .55 7.4 ...cc 8.75 6.52 15777 7.45 -4.4Vereit pf VERpF 1.68 6.5 ... 26.94 24.43 36 25.76 +.7VeriFone PAY ... ... 32 23.14 14.90 730 22.87 +29.1Veritiv VRTV ... ... ...dd 40.75 20.35 36 39.20 +35.6VerizonCm VZ 2.36 4.7 7 54.77 43.68 11591 50.75 -4.1VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 29 25.97 -1.6VermilnE g VET 2.03 ... ... 40.59 30.18 105 35.58 -2.0Verso Cp VRS ... ... ... 22.69 3.82 154 21.34 +21.5Versum VSM .24f .6 ... 42.74 33.06 383 38.05 +.5ViadCorp VVI .40 .7 28 61.85 48.20 27 56.80 +2.5Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 47.44 39.13 4 47.06 +5.5VinaConc VCO .66e 1.6 ... 47.99 31.45 42.02 +13.6VinceHlg rs VNCE ... ... 6 21.08 3.20 52 20.29 +227.8Vipshop VIPS ... ... 9 19.14 7.79 4445 10.08 -14.0VirnetX VHC ... ... ...dd 8.75 2.10 169 3.35 -9.5VirDynCr n BLHY ... ... ... 25.49 24.24 3 24.52 -1.1VirShUS n VESH ... ... ... 24.93 20.86 21.75 -4.8ZweigTR ZTR .97 8.3 ...q 14.18 10.74 91 11.66 -13.0VirtGblMSc VGI 1.87 13.8 ...q 19.46 13.22 43 13.60 -22.3Visa s V .84 .6 47 141.47 98.51 7646 140.03 +22.8VishayInt VSH .34f 1.3 ...dd 26.50 16.65 1359 25.25 +21.7VishayPrc VPG ... ... 37 41.60 16.55 47 39.90 +58.6VistaGold VGZ ... ... ...dd .92 .56 171 .62 -12.1VistaOutd n VSTO ... ... ...dd 25.07 12.36 237 15.80 +8.4VistraEn n VST ... ... ... 24.81 15.92 2342 22.89 +24.9VitaminSh VSI ... ... 8 11.25 2.95 329 7.70 +75.0sVivintSolar VSLR ... ... 22 5.80 2.70 1675 5.75 +42.0VMware VMW ... ... 40 165.00 90.76 853 150.94 +20.4VoceraCm VCRA ... ... ...dd 33.17 22.43 239 32.57 +7.8VolarisAv VLRS ... ... ... 14.79 4.87 1049 6.79 -15.3VolitionRX VNRX ... ... ... 4.00 1.85 18 1.93 -34.4VoltInfoSci VISI ... ... ...dd 4.90 2.16 4 3.85 +1.3Vonage VG ... ... ...dd 13.67 6.49 806 13.22 +30.0Vornado VNO 2.52 3.5 25 80.92 64.14 481 71.74 -8.2Vorndo pfK VNOpK 1.43 5.6 ... 25.93 23.64 11 25.34 +.3Vorndo pfL VNOpL 1.35 5.5 ... 25.78 22.37 55 24.41 -1.9Vornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 23 23.40 -6.8Voxeljet VJET ... ... ... 6.37 3.07 6 3.63 -20.6VoyaAsPcD IAE 1.02 11.0 ...q 11.38 9.30 22 9.30 -11.3VoyaEmHi IHD .92 11.9 ...q 9.86 7.61 84 7.74 -13.0VoyaFincl VOYA .04 .1 18 55.27 35.82 1488 49.73 +.5VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 41 11.53 +.9VoyaGlbDv IGD .91 12.1 ...q 8.16 7.00 252 7.52 -3.0VoyaInfra IDE 1.46 9.7 ...q 17.66 14.25 61 15.10 -10.4VoyaIntHD IID .83 12.5 ...q 7.90 6.46 30 6.64 -11.9VoyaPrRTr PPR .29 5.8 ...q 5.35 4.93 326 4.97 -2.0VoyaNatRs IRR .81 12.4 ...q 7.00 5.75 73 6.53 +4.3VulcanM VMC 1.12 .9 26 141.20 108.17 964 123.64 -3.7W -sW&T Off WTI .40 4.7 15 8.95 1.83 3855 8.60 +159.8WBI TacGr WBIA .03e .1 ...q 26.51 22.50 7 24.91 -.9WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 24.47 -7.1WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 9 23.20 +3.7WBI TacSel WBID .05e .2 ...q 25.62 21.85 6 24.44 -.3WBI LCTG WBIE .19e .7 ...q 28.05 23.50 8 26.96 +3.5WBI LCTV WBIF .22e .8 ...q 30.46 25.84 6 29.07 +.5WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 8 26.74 +3.4WBI LCTS WBIL .04e .1 ...q 29.15 24.92 6 27.09 -1.3WBI PwFact WBIY ... ... ... 27.94 22.34 18 27.19 +2.2WBITacRot WBIR ... ... ... 26.78 24.18 4 24.99 -1.8WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 14 23.93 -5.7WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 49 23.93 -4.0WEC Engy WEC 2.21 3.4 20 70.09 58.48 1538 64.30 -3.2WEX Inc WEX ... ... 38 197.77 101.14 377 197.10 +39.6WNS Hldg WNS ... ... 26 54.38 33.72 180 50.63 +26.2WP Carey WPC 4.06 6.2 18 72.41 59.23 263 65.56 -4.8WPP plc WPP 3.91e 5.0 ... 103.53 73.66 358 78.17 -13.7WPX Engy WPX ... ... ...dd 19.78 9.38 3479 18.89 +34.3WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 41 78.14 +26.3Wabash WNC .30 1.5 14 26.54 18.25 322 19.77 -8.9WABCO WBC ... ... 16 162.20 113.00 605 119.75 -16.6Wabtec WAB .48 .5 32 105.45 69.20 1269 105.29 +29.3WaddellR WDR 1.00 5.2 13 23.82 17.53 496 19.35 -13.4WageWrks WAGE ... ... 30 69.25 38.40 239 52.85 -14.8WalMart WMT 2.08f 2.4 21 109.98 76.03 4143 87.63 -11.3WalkerDun WD ... ... 9 61.44 42.66 97 59.54 +25.3WarrMet n HCC .20 ... ... 31.65 9.25 878 27.47 +39.3WashPrGp WPG 1.00 13.1 21 9.79 5.40 1633 7.65 +7.4WashPr pfH WPGpH 1.88 8.0 ... 25.55 20.05 18 23.44 -4.7 WashPr pfI WPGpI 1.72 8.1 ... 25.85 19.11 21 21.10 -14.8WREIT WRE 1.20 4.0 29 33.96 24.92 276 29.98 -3.7WasteCon s WCN .56 ... 41 78.50 63.27 932 76.89 +8.4WsteMInc WM 1.85 2.2 18 89.73 73.48 1501 82.24 -4.7Waters WAT ... ... 30 220.20 171.32 637 196.45 +1.7Watsco WSO 5.80 3.1 34 192.94 141.61 316 185.12 +8.9WatscoB WSO/B 5.00f 2.8 38 192.75 142.00 181.81 +7.6WattsWtr WTS .84f 1.0 28 84.60 59.15 74 82.95 +9.2sWayfair W ... ... ...dd 127.09 55.33 1184 126.88 +58.1WeathfIntl WFT ... ... ...dd 4.72 2.07 9071 3.34 -19.9sWebsterFn WBS 1.32f 1.9 22 67.86 44.04 681 69.06 +23.0WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 85 105.73 32.55 1383 93.33 +110.8WeinRlt WRI 1.58f 5.2 11 33.83 25.67 302 30.43 -7.4WeisMk WMK 1.20 2.3 25 57.82 31.26 49 52.28 +26.3Welbilt WBT ... ... ... 23.85 18.34 428 22.93 -2.5sWellcare WCG ... ... 30 259.16 162.25 229 256.92 +27.8WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 132 25.69 +.2WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 16 1261.75 -3.7WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 55 24.60 -2.0WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 21 24.67 -1.8WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 34 24.80 -1.5WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.17 94 25.93 -4.0WellsF pfR WFCpR 1.66 6.0 ... 30.07 26.87 37 27.51 -3.9WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 25 25.78 -2.5WellsFargo WFC 1.56 2.7 14 66.31 49.27 24568 58.00 -4.4WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 56 25.20 -2.9WellsF pfX WFCpX ... ... ... 26.16 24.15 118 25.07 -1.8WellsF pfW WFCpW ... ... ... 26.65 24.32 61 25.30 -2.7WellsF pfV WFCpV ... ... ... 26.82 25.00 57 25.96 -3.2EvgGlbDiv EOD .54m 9.7 ...q 6.50 5.52 86 5.56 -6.2WFAdvInco EAD .82 10.4 ...q 8.97 7.80 119 7.88 -6.2WFAdMSec ERC 1.16 9.3 ...q 13.65 12.24 87 12.52 -4.1WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 5 26.17 -1.2WFAdUtlHi ERH .90 7.2 ...q 13.59 9.51 15 12.47 -5.6Welltower WELL 1.68e 2.6 15 75.58 49.58 3333 63.73 -.1Welltwr pfI HCNpI 3.25 5.4 ... 67.53 54.50 44 59.85 WescoAir WAIR ... ... ...dd 12.25 6.05 251 11.85 +60.1Wesco Intl WCC ... ... 18 69.35 48.95 227 59.60 -12.5WestPhrm WST .56 .6 43 103.36 80.02 189 100.08 +1.4WstnAlliB WAL ... ... 17 64.06 44.83 711 59.63 +5.3WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 5 25.55 -2.5WstACpLn TLI .87 8.7 ...q 11.22 9.93 14 9.98 -5.1WAstEMkt EMD .84 6.2 ...q 16.16 13.19 169 13.58 -12.7WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 24 16.54 -8.1WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 62 9.14 -10.6WstAstHI2 HIX .80 13.7 ...q 7.35 5.97 170 6.41 -8.0WAHiInOp HIO .43 8.9 ...q 5.21 4.74 182 4.80 -5.3WAstHYOp HYI 1.32 9.1 ...q 15.74 14.41 47 14.47 -4.3WstnAsst PAI .69 5.1 ...q 17.37 13.32 30 13.42 -15.2WstnAsInt SBI .48 5.5 ...q 9.98 8.58 23 8.67 -6.9WAstDefOp IGI 1.20 6.0 ...q 23.67 19.85 27 20.02 -12.4WAMgdMu MMU .78 6.1 ...q 14.60 12.54 47 12.83 -8.9WstAstMtg WMC 1.24e 11.4 9 10.95 8.54 206 10.83 +8.8WAMtDOp DMO 2.82a 12.3 ...q 27.00 22.70 48 22.87 -7.3WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 20 20.93 +.2WstAMunHi MHF .34 4.7 ...q 8.05 7.08 35 7.21 -2.6WAMunPrt MNP .87 6.1 ...q 16.26 13.94 7 14.16 -7.0WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 23 12.67 -8.3WstAVari GFY .93 5.6 ...q 17.79 16.38 3 16.50 -5.0WAstInfSc WIA .38 3.4 ...q 12.10 11.10 49 11.29 -4.2WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 85 10.94 -4.2WstC&G gs WRN ... ... ... 1.44 .71 36 .80 -20.8WstnGasEq WGP 2.19f 6.0 22 42.92 31.63 199 36.51 -1.7WstnGasPt WES 3.80f 7.6 41 54.40 40.44 313 50.08 +4.1WstnRef wi WNR ... ... ... WstnUnion WU .76 3.8 11 22.21 18.38 2246 20.21 +6.3WestlkChm WLK 1.59f 1.5 11 124.30 68.60 406 106.46 -.1WestlkCLP WLKP 1.55 6.3 17 25.62 21.10 27 24.50 -1.8WestmRs s WMLP .46m 25.0 ...dd 4.60 .98 61 1.85 -33.7WestpacBk WBK 1.52e 6.9 ... 26.38 20.52 184 21.99 -9.8WestRck WRK 1.72 3.0 17 71.55 54.05 1072 57.18 -9.5WestwdH WHG 2.72 4.7 12 71.00 53.51 22 58.34 -11.9Weyerhsr WY 1.28 3.7 30 38.39 30.95 4730 34.58 -1.9WheatPr g WPM .28e ... 27 22.87 18.32 1593 21.03 -5.0Whrlpl WHR 4.60f 3.1 31 192.47 142.30 1239 150.71 -10.6WhtMtIns WTM 1.00 .1 61 933.70 786.23 11 909.21 +6.8WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.9 32 15.15 10.06 180 12.80 -11.2WhitngPet rs WLL ... ... ...dd 56.47 15.88 1831 49.79 +88.0WidOpW n WOW ... ... ... 17.50 6.03 285 10.65 +.8WidePoint WYY ... ... ...dd .73 .42 94 .54 -17.1WildhRs n WRD ... ... ... 29.67 10.36 1514 21.92 +19.1WileyJA JW/A 1.20 1.9 17 71.75 51.50 381 64.40 -2.1WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 64.66 -1.5WLyonHm WLH ... ... 12 32.95 18.85 243 23.59 -18.9WmsCos WMB 1.36 4.7 11 33.67 24.00 7155 28.80 -5.5WillmsPtrs WPZ 2.46f 5.7 51 44.07 32.74 1391 43.23 +11.5WmsSon WSM 1.72 2.8 18 65.99 42.68 1312 60.47 +17.0Winnbgo WGO .40 .9 13 58.65 33.15 496 42.15 -24.2Wipro s WIT .03e .6 ... 6.40 4.50 1345 5.05 -7.7WirelessT WTT ... ... ...dd 2.64 1.35 28 1.99 -18.1WT IntQua IQDG ... ... ... 32.75 28.73 0 30.41 -.9WT ST HiYl SFHY ... ... ... 51.40 48.47 0 50.23 +2.5WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.40 -1.9WT Corp n WFIG ... ... ... 50.34 47.25 0 47.66 -4.6WT EmMDv DVEM ... ... ... 36.70 30.37 3 31.35 -5.6WT G exMx XMX ... ... ... 31.68 27.29 3 30.16 +1.8WT DyCEu DDEZ ... ... ... 33.88 29.57 30.42 -3.4WT DyInEq DDWM ... ... ... 32.00 28.55 209 29.44 -3.6WT DyInSm DDLS ... ... ... 34.74 30.34 31.67 -5.5WT DynCJp DDJP ... ... ... 31.29 27.41 28.35 -5.1WTBearEq DYB ... ... ...q 26.48 24.64 1 26.18 +.4WT LgSEq DYLS ... ... ...q 34.53 29.20 8 34.11 +4.7WT EuLoc EZR ... ... ... 34.19 27.36 3 28.01 -10.0WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 0 26.20 WT GlSmC GSD ... ... ... 35.24 30.06 32.64 -1.3WTWkDUSE USWD ... ... ...q 34.04 29.40 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 48.18 136 48.58 -4.2WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 6 30.42 -2.2WT PutStr PUTW ... ... ... 30.14 26.65 17 30.11 +3.6WT EMexSt XSOE .77e 2.6 ...q 35.10 27.98 11 29.46 -7.5WT JpDvG JHDG ... ... ...q 30.34 25.63 1 27.94 -3.5WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 45 32.47 +2.5WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 5 26.25 -2.6WTFltRtTr USFR ... ... ...q 27.90 24.97 106 25.09 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 419 64.88 +1.8WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 0 43.52 -4.8WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.10 12 34.68 -9.8WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 0 25.20 +.6WisYldEn n SHAG ... ... ... 52.53 48.66 2 48.94 -1.6Wis US Mul USMF ... ... ... 29.92 25.00 39 29.83 +7.3GrnHCmdty GCC ... ... ...q 19.89 17.89 5 18.16 -5.5WT Diefa DWM .74e 1.4 ...q 59.63 52.03 16 53.43 -4.2WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.87 16 41.97 -5.5WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 8 87.94 -.5WTEurEq DEW 1.75e 3.8 ...q 51.17 45.27 1 46.22 -4.7WTEurSC DFE 1.48e 2.3 ...q 75.61 64.46 47 65.45 -7.2WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 12 70.52 -3.2WTIntD exF DOO 2.01e 4.7 ...q 46.39 41.21 4 42.53 -2.0WT IntLC DOL 1.69e 3.5 ...q 54.18 47.15 20 48.53 -4.1WTIntMC DIM 1.53e 2.3 ...q 73.72 64.27 8 65.89 -4.5WTIntSC DLS 1.16e 1.6 ...q 81.62 70.66 50 71.86 -6.4WTGxUSDv DNL .99e 1.7 ...q 62.84 54.44 15 58.25 -1.6WTJpnSC DFJ 1.26e 1.7 ...q 85.64 71.21 29 76.24 -5.2WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 3955 54.84 -7.6WT LCD DLN 1.84e 2.0 ...q 97.25 83.70 24 92.00 -.1WT MCD s DON ... ... ...q 36.69 31.65 161 36.44 +3.3WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 1 56.08 -5.8WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 0 66.83 -4.8WT SC s DES ... ... ...q 30.66 25.48 139 30.08 +3.5WT TotDv DTD 2.05e 2.2 ...q 97.46 84.32 4 93.14 +.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.6 54 18.83 10.39 1 12.42 -15.2AAON AAON .32f .9 44 40.25 29.05 160 36.55 -.4sAC Immun n ACIU ... ... ... 16.48 6.03 949 16.18 +26.4ACI Wwde ACIW ... ... ...cc 27.16 20.23 443 26.46 +16.7ACM Rsc n ACMR ... ... ... 15.60 4.74 160 13.43 +155.8ACNB Cp ACNB .92f 2.6 19 36.00 24.45 9 34.90 +18.1AGNC Inv AGNC 2.16 11.3 7 21.94 17.84 4959 19.11 -5.3AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 8 25.85 AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 22 25.95 +.9ALJ Reg n ALJJ ... ... ... 3.75 1.42 46 2.15 -31.7AMAG Ph AMAG ... ... ...dd 25.63 11.93 358 21.60 +63.0AMC Net AMCX ... ... 12 69.02 46.89 297 61.40 +13.5ANGI Hme ANGI ... ... ... 17.05 10.24 252 16.87 +61.3ANI Ph h ANIP ... ... 29 74.70 42.23 55 70.28 +9.0ARC Grp ARCW ... ... ...dd 3.10 1.80 0 2.45 +16.7ARCAbio rs ABIO ... ... ...dd 2.48 .45 259 .57 -57.6ASLAN n ASLN ... ... ... 10.44 5.08 2 7.92 +41.2sASML Hld ASML 1.71e .8 42 221.46 148.95 931 220.78 +27.0ASV Hld n ASV ... ... ... 10.80 4.75 1 7.29 -28.2ATA Inc ATAI .41e 9.7 ...dd 6.62 4.02 2 4.22 -8.7ATN Intl ATNI .68 1.2 ...dd 67.90 49.34 40 54.47 -1.4AV Homes AVHI ... ... 6 22.03 14.65 242 21.60 +29.7AXT Inc AXTI ... ... 27 10.75 5.80 1147 8.45 -2.9Abaxis ABAX .72f .9 70 83.98 43.66 181 83.15 +67.9AbeonaTh ABEO ... ... ...dd 22.75 7.01 474 13.85 -12.6Abeona wt ABEOW ... ... ... 17.56 3.52 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 151 5.02 +14.1Abiomed ABMD ... ... ...cc 450.93 141.56 528 430.90 +129.9Abraxas AXAS ... ... 38 3.27 1.52 1160 2.69 +9.3AcaciaC n ACIA ... ... ...dd 50.10 24.72 326 33.98 -6.2AcaciaTc ACTG .50 13.2 ...dd 5.50 2.90 115 3.80 -6.2AcadiaHlt ACHC ... ... 19 54.34 26.92 589 43.30 +32.7AcadiaPh ACAD ... ... ...dd 41.20 14.51 1819 16.47 -45.3Acasti g rs ACST ... ... ...dd 3.36 .53 31 .55 -41.7AccelrDiag AXDX ... ... ...dd 30.35 16.75 96 21.80 -16.8Acceleron XLRN ... ... ...dd 50.00 30.78 419 46.51 +9.6AccessNt ANCX .60 2.1 25 30.99 24.36 90 28.71 +3.1Accuray ARAY ... ... ...dd 6.15 3.60 170 4.00 -7.0AcelRx ACRX ... ... ...dd 5.75 1.55 732 2.85 +40.7AcerTh rs ACER ... ... ... 27.80 7.36 5 20.11 +45.2AcetoCorp ACET .04m 1.3 ...dd 17.10 2.22 280 3.18 -69.2Achaogen AKAO ... ... ...dd 22.28 6.90 897 7.27 -32.3tAchvLfS rs ACHV ... ... ...dd 52.69 3.25 137 3.39 -74.8Achillion ACHN ... ... ...dd 5.66 2.58 520 2.82 -2.1AclarisTh n ACRS ... ... ...dd 30.08 16.01 119 20.57 -16.6AcordaTh ACOR ... ... ...dd 36.35 16.55 340 28.05 +30.8ActivsBliz ATVI .34f .4 51 81.64 57.29 3182 79.75 +25.9Acxiom ACXM ... ... 86 44.31 18.60 638 43.65 +58.4AdamasPh ADMS ... ... ...dd 44.00 13.50 348 27.30 -19.4AdamisPh ADMP ... ... ...dd 5.85 2.35 233 3.93 -10.8Adaptim n ADAP ... ... ... 14.63 4.82 683 10.35 +54.9sAddusHmC ADUS ... ... 53 62.65 30.95 67 64.40 +85.1ADDvtgTch AEY ... ... ...dd 2.33 1.21 3 1.49 +1.4AdestoTc n IOTS ... ... ...dd 10.80 4.25 577 5.80 -10.1AdmaBio ADMA ... ... ...dd 5.70 2.01 119 4.94 +53.9AdobeSy ADBE ... ... 60 260.94 143.95 1808 259.47 +48.1 Adomani n ADOM ... ... ... 13.81 .50 942 .78 -82.2Adtran ADTN .36 2.2 ...dd 25.10 13.95 538 16.70 -13.7AduroBio n ADRO ... ... ...dd 14.05 5.83 224 6.85 -8.7AdvEmis n ADES 1.00 8.9 3 12.20 7.00 33 11.27 +16.7AdvEnId AEIS ... ... 16 95.00 57.03 244 59.34 -12.1AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 44864 16.66 +62.1Advaxis wt ADXSW ... ... ... 3.90 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 978 1.59 -44.0AdverumBi ADVM ... ... ...dd 8.59 2.40 320 5.10 +45.7AdS Shrt n DWSH ... ... ... 25.20 24.95 25.13 +.4AdS Micr n DWMC ... ... ... 25.00 24.40 0 24.93 +1.0AdvS Vice n ACT ... ... ... 29.50 24.23 3 26.32 +.4Aegion AEGN ... ... 22 28.19 19.11 71 25.04 -1.5AegleaBio n AGLE ... ... ...dd 12.00 2.81 97 9.38 +73.4AehrTest h AEHR ... ... ... 4.33 2.12 57 2.56 -5.5Aemetis AMTX ... ... ...dd 3.12 .45 17 1.44 +161.8AeriePhm AERI ... ... ...dd 74.75 47.05 349 73.10 +22.3AeroViron AVAV ... ... ...cc 76.11 36.71 272 74.58 +32.8AEtern g rs AEZS ... ... ...dd 3.25 1.12 53 1.88 -20.3Aethlon rs AEMD ... ... ...dd 3.85 .79 92 1.31 +15.9AeviGeno GNMX ... ... ...dd 2.65 .83 153 1.08 -10.0AffimedNV AFMD ... ... ...dd 2.85 1.15 95 1.80 +38.5Agenus AGEN ... ... ...dd 6.19 2.05 854 2.06 -36.8AgileThr h AGRX ... ... ...dd 5.60 .40 128 .47 -82.6Agilysys AGYS ... ... ...dd 16.80 9.80 77 16.42 +33.7AgiosPhm AGIO ... ... ...dd 99.82 51.62 415 90.24 +57.8AgroFresh AGFS ... ... 16 9.05 4.94 83 7.04 -4.9AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.09 131 4.25 -59.7Aimmune n AIMT ... ... ...dd 42.00 18.25 155 29.51 -22.0AirT Inc AIRT ... ... ...dd 35.08 14.90 1 33.50 +35.7AirTrnsp ATSG ... ... ...dd 27.67 19.17 142 23.52 +1.6AirMedia AMCN ... ... ...dd 2.87 .52 13 .57 -50.7Airgain n AIRG ... ... 42 13.88 7.31 31 10.56 +17.4AkamaiT AKAM ... ... 73 83.08 44.65 1233 79.75 +22.6AkariTh rs AKTX ... ... ... 11.95 1.70 15 2.10 -51.5AkceaTh n AKCA ... ... ... 33.99 13.00 292 32.46 +87.0AkebiaTher AKBA ... ... ...dd 20.25 7.90 376 10.33 -30.5AkersBios AKER ... ... ...dd 1.82 .12 969 .36 +170.9Akorn Inc AKRX ... ... 49 33.67 10.76 1177 17.27 -46.4Akoustis n AKTS ... ... ... 9.50 4.86 73 8.75 +40.4Alarm.cm n ALRM ... ... 45 49.49 33.39 297 44.40 +17.6AlaskCom ALSK ... ... 56 2.91 1.39 30 1.67 -37.7Albireo ALBO ... ... ... 39.87 20.25 46 32.32 +26.3Alcentra h ABDC .72 11.1 ...dd 12.44 5.90 37 6.49 -22.6AlderBioPh ALDR ... ... ...dd 19.60 8.60 389 18.50 +61.6AldeyraTh ALDX ... ... ... 11.90 3.90 74 7.90 +16.2Alexion lf ALXN ... ... 51 149.34 102.10 1200 134.58 +12.5Alico ALCO .24 .8 ...dd 34.80 25.55 1 31.75 +7.6sAlignTech ALGN ... ... ...cc 378.98 155.55 721 377.50 +69.9AlimerSc h ALIM ... ... ...dd 1.61 .74 89 1.10 -17.3Alkermes ALKS ... ... ...dd 71.22 39.54 620 45.00 -17.8sAllakos n ALLK ... ... ... 37.00 26.00 1009 36.29 +16.1AllgnceBc n ABTX ... ... 32 46.85 31.75 55 45.60 +21.1AllegiantT ALGT 2.80 1.9 11 181.45 111.54 112 144.75 -6.5sAllegMrg un ALGRU ... ... ... 10.17 10.04 731 10.19 +1.5AllenaPh n ALNA ... ... ... 17.56 6.13 42 11.03 +9.6All MMA n AMMA ... ... ... 3.07 .17 503 .21 -82.0 AllnceRes ARLP 2.06f 10.9 5 21.90 15.55 330 18.90 -4.1AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 16 2.50 +19.6AlliedMot AMOT .12f .2 47 51.80 22.78 25 48.03 +45.1Alliqua rs ALQA ... ... ...dd 4.58 1.58 7 2.11 +16.6AllotComm ALLT ... ... ...dd 6.09 4.74 21 5.21 -2.3AllscriptH MDRX ... ... ...dd 16.13 10.78 2668 12.14 -16.6AlnylamP ALNY ... ... ...dd 153.99 70.76 490 105.71 -16.8AlphaOmg AOSL ... ... 19 18.72 12.92 62 14.25 -12.9sAlphabet C GOOG ... ... 31 1204.50 903.40 2576 1205.50 +15.2Alphabet A GOOGL ... ... 37 1221.59 918.60 3219 1211.00 +15.0Alphatc rs ATEC ... ... ...dd 4.27 1.58 42 2.80 +5.3AlpImmu n ALPN ... ... ...dd 12.87 2.33 24 8.35 -25.4AlpsRtSec n SWIN ... ... ... 32.49 27.48 2 32.11 +7.9AltaMesa n AMR ... ... ...dd 10.79 6.35 925 6.59 -33.5AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 56.84 6877 73.15 +4.7Altair A n ALTR ... ... ...dd 37.77 16.55 127 34.75 +45.3Altimm rs ALT ... ... ...dd 3.16 .33 519 .40 -80.2sAltisrce n ASPS ... ... 2 34.29 19.28 47 34.33 +22.6AltraIndlM AIMC .68 1.5 25 53.70 38.88 135 44.40 -11.9AmTrstFn AFSI .34 2.3 15 16.37 8.80 438 14.64 +45.4Amarin AMRN ... ... ... 4.60 2.66 2057 2.83 -29.4Amazon AMZN ... ... ...cc 1858.88 931.75 3857 1802.00 +54.1AmbacF wt AMBCW ... ... ... 10.75 5.04 5.76 +.3AmbacFin AMBC ... ... 9 21.11 13.17 436 20.46 +28.0Ambarella AMBA ... ... ...cc 66.23 37.17 633 39.25 -33.2Amdocs DOX 1.00 1.5 19 71.72 61.00 410 68.21 +4.2tAmedica rs AMDA ... ... ... 6.94 .45 161 .43 -86.8sAmedisys AMED ... ... 55 96.26 45.60 261 96.29 +82.7AMERCO UHAL 1.50e ... 19 400.99 317.43 37 373.76 -1.1AmeriHld n AMRH ... ... ... 13.50 .70 874 1.61 -48.1AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.95 40 6.40 +5.8AmCarM CRMT ... ... 13 68.20 33.05 49 63.90 +43.1AmAirlines AAL .40 1.1 6 59.08 35.64 4690 38.04 -26.9ACapSenF ACSF 1.16 9.4 6 12.90 10.35 13 12.33 +17.1AmElTech AETI ... ... ...dd 2.53 .62 25 1.24 -17.6AmFinTr n AFIN ... ... ... 16.80 13.15 787 14.22 -5.2AmerNtl AMNB 1.00 2.4 17 43.00 34.95 3 41.10 +7.3AmNatIns ANAT 3.28 2.6 23 134.03 110.43 23 125.06 -2.5AmOutBr AOBC ... ... 28 21.21 8.32 524 10.50 -18.2AmPubEd APEI ... ... 37 46.15 17.40 84 44.15 +76.2sAmRailcar ARII 1.60 3.5 6 44.11 34.29 130 45.56 +9.4AmrRvr AMRB .20 1.3 29 17.50 12.21 0 15.69 +3.0ASoft lf AMSWA .44 2.8 40 16.45 9.00 74 15.57 +33.9AmSupr rs AMSC ... ... ...dd 8.03 2.89 195 5.07 +39.7AWoodmk AMWD ... ... 24 148.44 78.75 228 86.45 -33.6AmerisBc ABCB .40 .8 20 59.05 41.05 200 52.15 +8.2Amerisafe AMSF .88 1.4 24 67.82 51.30 44 62.20 +1.0AmrSvFin ASRV .08f 1.9 ... 4.40 3.80 6 4.30 +3.6AmSvFn pf ASRVP 2.11 7.4 ... 33.90 26.50 28.50 -1.7AmesNatl ATLO .92f 2.9 20 32.00 26.00 6 31.70 +13.8Amgen AMGN 5.28 2.8 17 201.23 163.31 1765 189.97 +9.2AmicusTh FOLD ... ... ... 17.62 11.44 1112 15.91 +10.6AmkorTch AMKR ... ... 7 11.88 8.19 888 8.68 -13.6 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, July 24, 2018

PAGE 40

Amphastar AMPH ... ... ... 20.45 14.40 139 17.13 -11.0AmpOnRt ef IBUY ... ... ... 53.64 34.52 72 52.60 +28.7tAmtechSys ASYS ... ... ... 15.45 5.61 145 5.75 -42.9Amyris rs AMRS ... ... ...dd 7.30 1.86 545 6.72 +79.2AnalogDev ADI 1.92 2.0 35 103.59 76.41 1398 97.79 +9.8Anaptys n ANAB ... ... ... 134.00 20.12 345 76.82 -23.7Anavex rs AVXL ... ... ...dd 5.15 1.85 232 3.13 -2.8AnchBcWA ANCB ... ... 21 30.05 24.00 13 29.80 +20.2Andersons ANDE .66 1.9 ...dd 38.00 29.60 61 35.05 +12.5AngioDyn ANGO ... ... ... 23.95 15.16 190 21.67 +30.3AnikaTh ANIK ... ... 16 69.81 28.54 226 34.95 -35.2Ansys ANSS ... ... 55 184.95 119.20 958 177.63 +20.4AntaresP ATRS ... ... ...dd 4.09 1.58 259 2.80 +40.7Apellis n APLS ... ... ... 32.00 12.45 236 18.36 -15.4ApogeeE APOG .63 1.3 18 53.19 37.24 126 48.36 +5.8ApollEnd rs APEN ... ... ... 9.65 3.55 377 8.32 +48.6ApolloInv AINV .60 10.3 ... 6.44 5.18 592 5.85 +3.4ApolMed n AMEH ... ... ... 30.00 10.00 87 27.30 +13.8AppFolio n APPF ... ... ...cc 68.50 33.95 68 66.70 +60.7Appian A n APPN ... ... ... 43.61 18.45 274 33.75 +7.2Apple Inc AAPL 2.92f 1.5 22 194.20 147.30 15956 191.61 +13.2ApplRecy h ARCI ... ... ...dd 1.75 .52 45 .66 -36.5AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 41 1.42 -10.7AppGenTc AGTC ... ... ...dd 5.75 3.25 131 4.35 +20.8ApldMatl AMAT .80 1.7 13 62.40 41.94 7361 46.43 -9.2ApldOptoel AAOI ... ... 16 103.41 22.54 1081 41.99 +11.0Approach AREX ... ... 10 4.21 2.19 128 2.40 -18.9Apptio n APTI ... ... ... 38.35 16.07 172 37.48 +59.4ApricusB rs APRI ... ... ...dd 3.34 .25 155 .40 -78.1AptevoTh n APVO ... ... ... 6.35 1.15 105 4.94 +16.5Aptinyx n APTX ... ... ... 25.21 17.35 127 21.18 +4.9AptoseB g APTO ... ... ... 4.55 1.30 364 2.99 +33.5AquaMetal h AQMS ... ... ...dd 12.35 1.42 410 3.06 +43.7AquaB Tc n AQB ... ... ... 9.99 2.25 13 2.98 -15.3AquinoxPh AQXP ... ... ...dd 16.90 1.96 855 3.10 -73.6ArQule ARQL ... ... ...dd 7.21 .94 1849 5.48 +232.1Aradigm h ARDM ... ... ...dd 7.35 1.03 18 1.46 -78.2AralezP h ARLZ ... ... ...dd 2.98 .21 5431 .43 -69.8AratanaTh PETX ... ... ...dd 7.49 3.67 159 4.38 -16.7ArbutusB g ABUS ... ... ...dd 12.05 3.20 241 11.50 +127.7ArcBest ARCB .32 .7 16 50.45 21.05 220 47.55 +33.0ArcadB rsn RKDA ... ... ... 66.56 3.60 144 7.18 +30.5ArchCap s ACGL ... ... 26 34.20 25.71 516 29.04 -4.0ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 16 24.72 -2.4ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 51 23.85 -5.1ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 18 3.97 -1.0ArcturusT rs ARCT ... ... ... 15.19 4.78 10 8.30 +4.4Ardelyx ARDX ... ... ... 8.65 3.58 196 4.30 -34.8ArenaPh rs ARNA ... ... ...dd 50.05 20.02 365 43.78 +28.9AresCap ARCC 1.52 9.0 9 17.11 15.03 1351 16.87 +7.3Argenx n ARGX ... ... ... 103.00 19.42 131 96.63 +53.0ArkRst ARKR 1.00 4.1 90 29.49 21.75 1 24.28 -10.2Arotech ARTX ... ... 27 4.35 2.70 76 3.85 +8.5ArrayBio ARRY ... ... ...dd 20.21 7.15 2507 16.33 +27.6ArrisIntl ARRS ... ... 30 30.38 22.60 739 26.10 +1.6ArrowFn AROW 1.00b 2.6 17 38.60 30.29 11 38.20 +12.5ArrCountR n DWCR ... ... ... 33.04 27.55 28.83 -4.5ArwDWATc DWAT .09e .7 ...q 12.50 10.93 2 12.09 +3.8ArrowPhm ARWR ... ... ...dd 17.18 1.51 1491 16.51 +348.6tArsanis n ASNS ... ... 3 28.69 2.94 118 3.00 -76.5ArtesRes ARTNA .95 2.5 26 43.22 32.00 25 38.54 -.1ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 2 2.81 -5.9AscenaRtl ASNA ... ... ...dd 4.74 1.69 3333 3.63 +54.5Ascendis n ASND ... ... ... 76.29 26.30 94 69.16 +72.6AscentCap ASCMA ... ... ... 17.84 1.68 166 2.91 -74.7AsiaPWire APWC .10e ... ... 3.10 2.26 8 2.59 -5.9AspenGp n ASPU ... ... ... 9.61 5.35 147 7.28 -18.4sAspenTech AZPN ... ... 41 99.94 53.51 350 99.43 +50.2AssembBio ASMB ... ... ...dd 67.36 20.76 224 44.15 -2.4tAstaFd lf ASFI 5.30e ... ... 5.30 3.10 26 2.93 -15.1Astec ASTE .40 .7 34 64.80 45.70 75 60.80 +3.9AstroNova ALOT .28 1.5 38 20.00 11.00 29 18.60 +34.3Astronics ATRO ... ... 67 49.45 23.95 46 39.10 -5.7Astrotch rs ASTC ... ... ... 8.15 1.64 22 3.30 -1.5AsureSftw h ASUR ... ... ...dd 19.78 9.89 151 16.29 +15.4AtaraBioth ATRA ... ... ...dd 54.45 12.65 188 40.15 +121.8athenahlth ATHN ... ... 99 163.94 111.61 324 154.34 +16.0Athenex n ATNX ... ... ... 20.00 13.16 528 19.57 +23.1Athersys ATHX ... ... ...dd 3.09 1.29 633 2.14 +18.2AtlAcq n ATAC ... ... ... 15.00 9.75 15 10.27 +4.2AtlAcq un ATACU ... ... ... 11.00 9.56 1 10.95 +7.4sAtlAcq rt ATACR ... ... ... .78 .33 80 .84 +40.0AtlanAmer AAME .02 .8 ...dd 4.00 2.30 7 2.56 -24.7AtlCapBc n ACBI ... ... 33 21.60 15.20 110 19.55 +11.1AtlanticaYd AY 1.18e 6.0 ... 25.99 18.00 236 19.60 -7.6Atlanticus ATLC ... ... ... 2.67 1.52 3 1.90 -20.8AtlasAir AAWW ... ... 8 75.29 50.65 176 68.60 +17.0AtlasFin AFH ... ... ...dd 21.50 8.05 150 8.90 -56.7AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 2 25.49 -2.1Atlassian n TEAM ... ... ...dd 68.98 33.16 1383 66.40 +45.9Atomera n ATOM ... ... ...dd 8.00 2.45 63 5.90 +36.3AtriCure ATRC ... ... ...dd 30.96 14.88 94 29.48 +61.6Atrion ATRI 4.80 .7 48 694.00 516.85 3 640.00 +1.5AttisInd hn ATIS ... ... ... 3.63 .35 171 .40 -62.7AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5sAttunity ATTU ... ... ...dd 12.79 6.25 218 12.72 +82.2aTyrPhm n LIFE ... ... ... 6.50 .80 153 .90 -74.3AubNB AUBN .96 1.9 23 53.96 33.22 1 50.55 +29.9Audentes n BOLD ... ... ...dd 46.18 15.74 206 40.80 +30.6AudCodes AUDC ... ... 22 8.43 6.15 168 8.17 +11.0AuriniaPh AUPH ... ... ...dd 7.60 4.41 348 5.93 +30.9AutoWeb AUTO ... ... 11 12.19 2.88 23 4.07 -54.8Autodesk ADSK ... ... ...dd 142.94 101.55 1340 134.50 +28.3Autolus n AUTL ... ... ... 30.00 19.17 59 24.91 -.4AutoData ADP 2.76f 2.0 37 141.52 102.46 1399 137.70 +17.5AvadelPh AVDL ... ... 11 11.93 5.60 130 6.74 -17.8AveThera n ATXI ... ... ... 7.24 3.28 15 3.94 +8.8AVEO Ph h AVEO ... ... ...dd 4.24 1.86 5102 2.39 -14.3AviatNet rs AVNW ... ... ...dd 19.79 12.90 21 15.73 +3.7sAvidBios rs CDMO ... ... ...dd 6.10 2.24 1674 5.87 +51.3AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 118 5.06 -6.1Avingr nrs AVGR ... ... ...dd 25.20 .95 125 1.41 -80.7AvisBudg CAR ... ... 11 50.88 29.80 1289 32.86 -25.1AvistaHl un AHPAU ... ... ... 10.45 10.00 1 10.27 -.3AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.06 +1.4Avnet AVT .76 1.8 11 44.85 35.67 692 43.33 +9.4sAvroBio n AVRO ... ... ... 38.79 26.51 259 38.31 +22.8Aware AWRE ... ... 36 5.20 3.70 4 4.00 -11.1Axcelis rs ACLS ... ... 6 37.05 18.60 197 21.25 -26.0AxoGen AXGN ... ... ...dd 56.40 14.30 187 55.90 +97.5sAxonEntpr AAXN ... ... ...cc 74.75 20.57 803 74.89 +182.6Axovant n AXON ... ... ...dd 27.98 1.02 762 2.44 -53.7AxsomeT n AXSM ... ... ...dd 6.45 2.05 91 3.10 -44.6AytuBioSc n AYTU ... ... ... 6.82 .23 344 .28 -87.4AzurRx n AZRX ... ... ... 5.25 2.25 11 2.57 -29.3B -:B Comm BCOM 3.58e ... ... 20.49 7.57 3 8.17 -55.6BRileyFn RILY .49e 2.2 23 23.70 15.15 22 22.35 +23.5BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.19 4 25.26 -2.8BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 21 24.96 -3.5BRileyF27 n RILYG ... ... ... 25.90 24.49 13 24.85 -2.1BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 9 25.40 +1.2BCB Bc BCBP .56 3.7 16 16.10 12.05 35 15.10 +4.1BFC Cp pf BANFP 1.80 6.4 ... 33.54 26.05 2 27.98 +1.7BGC Ptrs BGCP .72 6.5 ...cc 16.97 10.65 1653 11.00 -27.2BIO-key n BKYI ... ... ... 3.67 1.20 17 2.26 +27.7BJsRest BJRI .44 .7 26 65.40 28.00 263 64.10 +76.1BMC Stock BMCH ... ... 23 25.70 17.10 177 21.45 -15.2BOK BOKF 1.80 1.8 18 107.00 77.10 194 99.41 +7.7BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.47 11 25.03 -2.3BOS Ltd BOSC ... ... ...dd 2.97 1.53 23 2.57 +17.1BSB Bcp BLMT ... ... 20 36.50 27.25 9 35.35 +20.9Baidu BIDU ... ... 10 284.22 193.02 1703 260.38 +11.2Balchem BCPC .42f .4 45 104.59 70.23 87 99.19 +23.1BaldwLy BWINA 1.12 4.7 54 24.86 21.31 23.65 -2.5BaldLyB BWINB 1.12 4.8 53 25.70 21.20 10 23.50 -1.9BallardPw BLDP ... ... ...dd 5.94 2.57 843 3.11 -29.5BncFstOK s BANF .84 1.3 21 65.70 48.20 58 64.65 +26.4Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 0 15.80 +7.1BncpBnk lf TBBK ... ... ...dd 12.00 7.29 123 10.90 +10.3Bandwith n BAND ... ... 30 40.83 18.05 30 37.13 +60.6BankOZK OZK .80f 1.9 13 53.70 40.15 1159 42.21 -12.9BkCmcCA BOCH .16 1.3 16 12.95 9.90 23 12.80 +11.3BankMarin BMRC 1.28f 1.5 25 90.85 61.57 15 86.55 +27.3BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 49.24 +3.2BkPrince n BPRN ... ... ... 35.45 29.43 18 34.77 +1.3BankSC BKSC .60 2.9 20 22.50 15.77 2 20.65 +17.6BkofJames BOTJ .24 1.5 16 18.00 13.87 3 15.56 +4.2BankFncl BFIN .36f 2.0 27 18.62 14.66 22 17.62 +14.9BankwellF BWFG .48 1.5 16 37.95 30.11 5 32.84 -4.4Banner Cp BANR 1.40a 2.2 20 62.98 52.20 169 62.50 +13.4Baozun n BZUN ... ... ...cc 67.41 25.74 1172 63.59 +101.5BiPTrLBear DLBS ... ... ...q 22.73 13.54 7 20.58 +26.0BiP10yTBear DTYS ... ... ...q 24.96 13.93 39 23.14 +26.8BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 29.90 -2.8BiPUrFlat 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 1 40.05 +14.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 1 27.54 +25.4BarHilc n BHAC ... ... ... 12.00 10.20 5 10.74 +2.9BarHilc rt BHACR ... ... ... .45 .10 79 .15 -6.3BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.63 +2.2BarrettB lf BBSI 1.00 1.0 40 98.76 44.52 16 95.85 +48.6tBassettF BSET .50f 1.9 40 41.30 26.00 29 25.80 -31.4BayCom n BCML ... ... ... 25.99 22.50 8 23.83 +3.2BeacnRfg BECN ... ... 21 66.48 38.71 1265 43.15 -32.3BeasleyB BBGI .20 2.2 3 14.40 8.55 133 8.90 -33.6BedBath BBBY .64 3.3 7 31.15 16.52 5275 19.17 -12.8BeiGene n BGNE ... ... ...dd 220.10 65.59 320 174.96 +79.0BelFuse A BELFA .24 1.1 22 29.90 15.24 0 21.26 -2.6BelFuseB BELFB .28 1.2 22 33.45 17.10 10 22.85 -9.2Belleroph n BLPH ... ... ...dd 3.30 1.00 159 2.52 -2.3BellicumP BLCM ... ... ...dd 13.30 5.02 592 7.13 -15.2BenefBncp BNCL .24a 1.4 ... 17.50 14.40 509 16.95 +3.0sBenetfoc BNFT ... ... ...dd 38.85 21.75 236 38.80 +43.7Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 8 2.64 -11.0Beyondsp n BYSI ... ... ... 42.68 19.55 0 25.80 -11.3Big 5Sprt BGFV .60 9.1 7 11.20 5.05 222 6.60 -13.2BigRockP n BRPA ... ... ...dd 10.93 9.58 9.94 +2.7BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .43 +16.2BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 51 22.70 9.62 4911 14.18 +26.2BioTechne TECH 1.28 .8 53 166.81 112.33 167 158.90 +22.7BioDlvry lf BDSI ... ... ...dd 3.60 1.70 200 2.85 -3.4BioHiTch n BHTG ... ... ...dd 5.76 2.68 1 3.54 -22.2BioLifeSol BLFS ... ... ...dd 22.86 3.12 275 21.36 +256.0BioLneRx h BLRX ... ... ... 1.34 .78 146 .90 -17.4BioXcelT n BTAI ... ... ...dd 14.79 6.76 18 10.24 -7.2BioanlySys BASI ... ... 36 2.95 1.37 22 1.81 -26.1tBioblast rs ORPN ... ... ... 5.99 1.43 41 1.51 -33.9Biocept rs BIOC ... ... ... 44.55 3.50 196 6.25 -70.0Biocryst BCRX ... ... ...dd 6.69 3.95 409 5.90 +20.2Biofront n BFRA ... ... 30 17.98 11.25 64 13.00 +6.7Biogen BIIB ... ... 22 370.57 249.17 1883 358.13 +12.4BioMarin BMRN ... ... ...dd 104.46 75.81 1284 101.65 +14.0Biomeri n BMRA ... ... ... 9.32 2.58 3 3.83 +2.4BiondVax n BVXV ... ... ... 10.75 4.60 0 6.37 +18.8BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 373 2.95 +1.4BioSpecif BSTC ... ... 28 51.82 38.05 16 46.93 +8.3BiostrPh rs BSPM ... ... ...dd 5.97 1.18 70 2.12 +19.8sBioTelem BEAT ... ... ...cc 50.65 23.30 245 50.80 +69.9BisnCap n BCAC ... ... ... 10.09 9.67 10.04 +1.7BisnCap wt BCACW ... ... ... .44 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.94 +6.5BisnCap rt BCACR ... ... ... .52 .25 .36 -4.5BlackBox BBOX .48 30.2 ...dd 8.20 .75 495 1.59 -55.2BlRidgAc n BRAC ... ... ... 9.83 9.52 9.81 +1.7BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .42 +50.0 BlRidgA un BRACU ... ... ... 11.35 9.97 10.56 +4.2BlackLin n BL ... ... ... 50.31 28.79 279 47.90 +46.0BlkRkCap BKCC .72 12.1 85 7.67 5.48 184 5.96 -4.3sBlckbaud BLKB .48 .4 79 117.84 81.64 221 118.90 +25.8BlinkCh n BLNK ... ... ...dd 8.65 1.28 175 3.48 +11.5BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 939 21.34 Blucora BCOR ... ... ...cc 40.60 19.05 211 37.15 +68.1BlueBird BLBD ... ... 10 24.99 15.66 59 23.15 +16.3BlueHBcp BHBK .60a 2.8 27 22.95 17.85 79 21.80 +8.5BluebBio BLUE ... ... ...dd 236.17 85.65 505 177.25 -.5tBlueknEP BKEP .32m 11.4 ... 6.25 2.90 520 2.80 -45.1Bluekn pf BKEPP .72 11.3 ... 8.05 5.99 42 6.32 -18.7BlueprtM n BPMC ... ... ...dd 109.00 41.41 371 60.73 -19.5BofI Hld s BOFI ... ... 19 45.18 24.20 617 41.89 +40.1BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.75 -.3Boingo WIFI ... ... ...dd 28.34 14.66 371 21.95 -2.4Bojangles n BOJA ... ... 8 16.20 11.35 264 14.60 +23.7BonsoElec BNSO ... ... ... 5.04 1.96 1 3.59 +46.4BookingHl BKNG ... ... 28 2228.99 1630.56 330 1995.97 +14.9BorqsTch BRQS ... ... 78 10.35 4.00 10 4.65 -14.7BosOma n BOMN ... ... ... 35.49 13.00 22 20.27 -37.4BostPrv BPFH .48 3.3 19 17.85 13.95 446 14.70 -4.9BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2sBttmlnT EPAY ... ... 78 55.98 27.18 289 56.62 +63.3Boxlight n BOXL ... ... ...dd 17.40 3.00 53 4.32 -25.4Brainstorm BCLI ... ... ...dd 5.35 2.88 45 4.09 +4.3BridgeBcp BDGE .92 2.5 18 38.00 29.80 23 36.80 +5.1Bridglne rs BLIN ... ... ... 4.45 1.03 170 1.50 -38.2BridgBcs n BWB ... ... ... 13.87 12.60 25 12.79 +1.3BridgfdFds BRID ... ... 13 21.55 11.05 0 13.52 +7.7Brightcove BCOV ... ... ...dd 10.75 6.30 104 9.45 +33.1BrghtFn n BHF ... ... ... 69.29 39.24 1201 42.20 -28.0BroadcInc AVGO 7.00 3.2 9 285.68 197.46 8207 216.72 -15.6BroadVis BVSN ... ... ...dd 4.50 1.77 2 2.05 -43.1BrdwyFn h BYFC ... ... 69 2.67 1.91 1 2.08 -11.9BroadwdE BWEN ... ... ...dd 4.53 2.10 8 2.45 -9.9BrkdPrp BPY 1.26 6.1 ... 24.96 18.13 1490 20.70 -6.6BrklneB BRKL .40f 2.1 22 19.35 13.60 188 18.85 +20.1BrooksAuto BRKS .40 1.3 34 36.45 21.75 638 31.56 +32.3BrukerCp BRKR .16 .5 28 36.53 26.98 635 30.16 -12.1sBrynMawr BMTC 1.00f 2.0 28 49.00 38.75 67 48.85 +10.5tBsquare BSQR ... ... ...dd 5.84 2.50 15 2.50 -46.2BldrFstSrc BLDR ... ... 17 23.28 14.39 441 17.91 -17.8BusinFst n BFST .08p ... 91 30.00 23.10 34 26.28 +4.0C -:C&F Fnc CFFI 1.36 2.1 20 66.08 45.28 8 64.85 +11.8CA Inc CA 1.02 2.3 20 44.20 30.45 6486 43.96 +32.1CAS Med CASM ... ... ...dd 2.06 .59 28 1.97 +155.8CASI Phr h CASI ... ... ...dd 8.42 .93 212 7.31 +124.9CB FnSvcs CBFV .88 2.6 23 36.95 26.00 1 33.95 +13.2CBAK Eng CBAK ... ... ... 2.35 .85 2 .89 -39.5CBOE Glb CBOE 1.08 1.0 42 138.54 92.20 624 104.29 -16.3CBTX Inc n CBTX .20 .6 ... 35.00 27.00 31 33.79 +13.9CDK Globl CDK .60 .9 26 76.04 60.28 1001 65.72 -7.8CDW Corp CDW .84 1.0 30 88.36 58.57 829 86.53 +24.5CEVA Inc CEVA ... ... 24 51.80 27.35 72 32.35 -29.9CH Robins CHRW 1.84 2.1 27 100.18 64.61 1232 89.64 +.6CHF Sol rs CHFS ... ... ...dd 24.45 1.34 1872 1.63 -52.9CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 7 30.26 +.4CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 9 29.14 +1.1CHS pfB2 CHSCN 1.78 6.2 ... 29.99 26.16 10 28.74 +5.0CHS pfB3 CHSCM 1.69 6.1 ... 28.98 25.56 11 27.53 +4.0CHS pfB4 CHSCL 1.88 6.6 ... 29.90 27.15 33 28.41 +.9CIM CmTr CMCT .50a 3.3 41 20.45 11.75 0 15.35 -19.6CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 225 14.50 +163.2CM Finan CMFN 1.00 11.4 7 10.40 7.40 24 8.80 +8.0CM Fin23 n CMFNL ... ... ... 25.26 25.01 10 25.25 +.7CM SevSt n CMSS ... ... ... 9.92 9.59 6 9.90 +2.5CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.58 9.93 10.58 +6.2CM SevSt rt CMSSR ... ... ... .40 .01 25 .40 +25.0CME Grp CME 2.80a 1.7 37 174.36 120.12 1314 169.30 +15.9CNBFnPA CCNE .66 2.1 16 32.86 23.50 14 30.81 +17.4CPI Crd rs PMTS ... ... ... 15.00 1.93 75 2.06 -43.9CPS Tech CPSH ... ... 29 2.20 1.04 1.46 -12.0CRA Intl CRAI .68 1.3 29 58.74 34.49 38 54.12 +20.4CRISPR n CRSP ... ... ... 73.90 16.16 792 57.27 +143.9CSG Sys CSGS .84 2.0 26 48.82 37.21 97 41.07 -6.3CSI Comp CCLP .75 12.3 ...dd 8.05 4.19 177 6.12 +11.9CSP Inc CSPI .44 4.2 23 18.89 8.75 1 10.48 -33.7CSW Ind n CSWI ... ... 38 56.20 37.80 44 54.40 +18.4sCSX CSX .88 1.3 10 69.90 47.99 6065 70.28 +27.8CTI BioP rs CTIC ... ... ...dd 5.36 2.17 860 2.27 -15.3CTI Inds CTIB ... ... ... 5.66 3.25 0 3.88 -4.7CUI Glbl CUI ... ... ...dd 4.35 2.44 36 2.87 +4.4CVB Fncl CVBF .56 2.4 20 25.49 19.58 447 23.65 +.4CVD Eqp CVV ... ... 18 13.50 6.39 13 7.31 -37.1CabotMicro CCMP 1.60 1.3 44 119.32 68.00 126 118.57 +26.0Cadence CDNS ... ... 56 46.00 34.76 1350 45.15 +8.0Cadiz h CDZI ... ... ...dd 14.75 9.65 57 13.20 -7.4CaesarStne CSTE .29e ... 34 36.30 12.50 136 15.85 -28.0CaesarsEnt CZR ... ... ...dd 14.50 10.25 8785 11.55 -8.7CafePress PRSS ... ... ...dd 2.45 1.12 5 1.22 -33.9Cal-Maine CALM 2.52e 5.6 88 52.30 33.40 583 44.95 +1.1Caladriu rs CLBS ... ... ...dd 11.65 2.63 36 5.64 +60.7CalaCvHi CHY 1.20 9.2 ...q 13.15 10.60 180 13.02 +9.9sCalaCvOp CHI 1.14 9.4 ...q 12.11 10.01 199 12.17 +8.8CalaCv&Inc CCD 2.00 8.9 ...q 22.79 18.15 55 22.40 +11.6CalaGDyIn CHW .84 9.2 ...q 9.87 8.32 107 9.09 +.1CalaGTR CGO 1.20 7.9 ...q 16.34 12.36 86 15.19 +.9CalaStrTR CSQ .99 7.6 ...q 13.19 11.00 221 13.04 +7.9CalAmp CAMP ... ... 30 25.45 17.52 181 23.15 +8.0CalavoGr h CVGW .95f 1.0 42 99.00 65.85 200 94.95 +12.5Calithera CALA ... ... ...dd 18.35 4.30 198 4.48 -46.4CalumetSp CLMT ... ... ...dd 9.95 4.95 171 7.60 -1.3CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 10.25 27 17.89 -18.8CambLrn ABCD 1.36 11.1 39 13.77 4.73 140 12.20 +114.8CambrBc n CATC 2.00f 2.2 ... 92.54 70.00 9 89.09 +11.6CamdnN s CAC 1.20f 2.6 24 47.86 37.10 9 46.66 +10.8Camtek h CAMT .56 6.9 13 8.74 4.17 53 8.07 +41.1CdnSolar CSIQ ... ... 5 19.09 11.37 567 12.56 -25.5CancerGen CGIX ... ... ...dd 3.95 .82 105 .94 -49.2CantbryPk CPHC .28 1.8 23 17.72 11.15 7 15.26 -6.1CpStarFn n CSTR .04p ... 56 22.22 16.00 12 19.53 -6.0CapellaEd CPLA 1.72 1.6 30 105.90 65.15 45 105.30 +36.0CapCtyBk CCBG .28 1.1 25 26.50 19.76 11 25.66 +11.9CapProd CPLP .32 10.2 18 3.94 2.98 321 3.15 -6.3CapSwst CSWC 1.16a 6.3 18 19.38 14.85 8 18.35 +10.9CapitalaF CPTA 1.00 11.6 ...cc 13.31 6.88 26 8.59 +18.0Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 1 25.23 +.1CapF cv22 CPTAG 1.44 6.0 ... 25.64 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 349 13.25 -1.2Capricor CAPR ... ... ...dd 4.25 .91 255 1.27 -19.6CpstnTur rs CPST ... ... ...dd 1.90 .58 662 1.69 +119.6CarGurus n CARG ... ... ...cc 40.60 25.85 476 38.93 +29.9CaraThera CARA ... ... ...dd 22.29 11.11 693 19.30 +57.7CarbBlk n CBLK ... ... ... 35.00 21.44 182 23.68 -1.1Carbonite CARB ... ... ...cc 41.25 18.55 344 37.35 +48.8CardiovSys CSII ... ... ... 36.15 20.58 1217 35.06 +48.0Cardlytc n CDLX ... ... ...dd 25.71 11.10 62 20.87 +56.1Cardtronic CATM ... ... 13 34.90 15.80 194 26.69 +44.1CareTrust CTRE .82 4.8 33 19.82 12.73 488 16.91 +.9CareDx h CDNA ... ... ...dd 16.00 1.14 208 12.47 +69.9CareerEd CECO .30f 1.6 ...dd 19.07 8.10 271 18.45 +52.7CarlyleGp CG 1.41e 5.9 9 25.90 19.50 297 24.00 +4.8CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.17 21 23.89 -5.8CaroFin s CARO .24 .6 24 45.58 31.33 125 43.53 +17.2CarolTrBk CART ... ... 31 10.00 7.65 4 8.30 -13.1Carrizo CRZO ... ... 29 31.57 11.10 1880 28.42 +33.6CarrolsRst TAST ... ... 20 15.25 9.90 174 14.95 +23.0CarverBc lf CARV ... ... 41 11.94 2.01 3 4.11 +41.3CasaSys n CASA ... ... 83 34.21 13.25 457 15.76 -11.3CasellaW CWST ... ... ...dd 27.50 15.20 213 25.60 +11.2Caseys CASY 1.16f 1.1 29 128.51 90.42 249 109.33 -2.3CassInfo CASS 1.04f 1.5 34 74.49 53.23 16 70.65 +21.4tCatabasis n CATB ... ... ... 3.78 .74 1149 .73 -51.2CatalstB rs CBIO ... ... ...dd 37.00 3.11 441 10.70 -21.6CatalystPh CPRX ... ... ...dd 4.51 2.18 162 3.08 -21.2Catasys n CATS ... ... ... 8.88 3.30 31 7.29 +94.4CathayGen CATY .96 2.2 16 45.59 34.00 459 42.74 +1.4CathGn wt CATYW ... ... ... 24.59 17.25 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 38 225.00 123.10 27 219.80 +44.0CecoEnv CECE .30 4.5 ... 9.99 4.00 123 6.73 +31.2Celcuity n CELC ... ... ... 29.19 11.10 9 23.54 +24.2Celgene CELG ... ... 26 147.17 74.13 4211 85.08 -18.5Celgene rt CELGZ ... ... ... 1.61 .11 175 1.18 +21.6CelldexTh CLDX ... ... ...dd 3.26 .48 1150 .51 -82.0CellectBio n APOP ... ... ... 13.50 6.12 2 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 ... ... ... 20.60 5.71 62 6.70 -51.1Cellectis n CLLS ... ... ...dd 38.85 21.25 108 30.34 +4.1CallularBio CBMG ... ... ...dd 22.75 8.30 40 21.50 +91.1Celsion rs CLSN ... ... ...dd 6.06 1.24 111 2.99 +11.6CelsiusH n CELH ... ... ... 7.00 3.42 53 4.61 -12.2Celyad n CYAD ... ... ... 64.75 25.55 4 28.79 -33.2Cemtrx wt CETXW ... ... ... .61 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.58 1.90 1156 2.12 -16.8Cemtrx pf CETXP .58t ... ... 7.62 4.03 0 4.40 -13.0CntRsDvA CDEV ... ... ... 22.14 15.35 1312 17.25 -12.9CntrStBk CSFL .40 1.3 ... 32.27 21.77 401 30.50 +18.5CEurMed CETV ... ... ...dd 5.20 3.70 158 3.88 -16.7CentrlFedl CFBK ... ... 27 2.75 2.08 2 2.42 -12.0CentGard lf CENT ... ... 23 45.02 30.89 30 43.27 +11.2CenGrdA lf CENTA ... ... ... 41.97 29.72 65 40.21 +6.6CntlVyCm CVCY .32f 1.5 17 22.98 18.05 11 21.16 +4.9tCentAl CENX ... ... 20 24.77 12.76 1339 13.39 -31.8CntyBcMA CNBKA .48 .6 ... 89.40 63.41 6 77.90 -.4CentCas CNTY ... ... 38 9.85 6.28 52 8.38 -8.2CeragonN CRNT ... ... ... 4.15 1.64 315 3.82 +92.9Cerecor n CERC ... ... ...dd 5.74 .52 14 4.65 +45.3Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1009 60.80 -9.8CerusCp CERS ... ... ...dd 7.93 2.13 675 7.64 +126.0CescaTh h KOOL ... ... ... 6.44 .37 88 .42 -86.1Chaisma n CHMA ... ... ...dd 2.95 1.25 2 1.55 -8.8ChampO hrs CSBR ... ... ...dd 9.37 2.19 89 8.70 +124.2tChangyou CYOU ... ... 5 30.35 15.09 74 15.16 -38.9Chantic rs BURG ... ... ... 5.15 1.81 6 2.97 +12.9CharlsCol h CTHR ... ... ...dd 1.60 .80 18 1.10 -18.5ChartInds GTLS ... ... 50 80.31 32.54 504 75.23 +60.5ChartCm n CHTR ... ... 93 408.83 250.10 964 287.82 -14.3CharterFn CHFN .34f 1.4 24 26.01 15.81 16 24.64 +40.5ChkPoint CHKP ... ... 22 119.20 93.76 1802 109.92 +6.1CheckC wt CHEKW ... ... ... .95 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 45 3.65 -65.0ChckPnt n CKPT ... ... ... 10.50 2.25 81 2.96 -23.6Cheesecake CAKE 1.16 1.9 19 60.08 38.34 614 59.53 +23.6ChefsWhs CHEF ... ... 61 31.90 13.60 176 30.30 +47.8sChembio CEMI ... ... ...dd 11.30 5.75 13 11.35 +38.4ChemFinl CHFC 1.12 2.0 19 59.83 43.61 160 56.81 +6.2ChemoCntx CCXI ... ... 47 15.08 5.42 128 12.64 +112.4ChemungF CHMG 1.04 2.2 27 56.83 38.79 19 46.60 -3.1tCherokee h CHKE .20 43.0 ...dd 5.70 .50 267 .47 -75.5ChkSoup n CSSE ... ... ...dd 13.26 6.19 49 9.66 +7.3ChkSoup pf CSSEP 2.44 9.7 ... 25.29 24.05 0 25.06 +.6ChildPlace PLCE 2.00 1.6 29 161.65 98.20 379 128.25 -11.8Chimerix CMRX ... ... ...dd 5.94 4.17 73 4.60 -.6ChAdvCns CADC ... ... ...dd 10.20 1.55 15 7.10 +65.1ChinAutLog CALI ... ... ... 8.77 1.50 2.37 -25.9ChinaAuto CAAS ... ... 7 5.90 4.01 16 4.04 -15.8ChinaBio CBPO ... ... 25 107.44 71.85 147 102.80 +30.5ChinCer rs CCCL ... ... ... 4.28 1.25 32 1.58 -33.9ChiCmCr h GLG ... ... ... 4.00 .97 99 1.02 -26.1ChiCustR n CCRC ... ... ... 35.10 7.90 312 8.76 -48.6ChiFnOnl JRJC ... ... ...dd 4.14 1.35 13 1.96 -26.9ChinaHGS HGSH ... ... 3 4.48 1.18 5 1.59 +29.5ChnaIntNt n CIFS ... ... ... 66.10 10.81 33 14.53 -65.4ChinaJJ h CJJD ... ... ...dd 1.79 1.17 0 1.34 +8.1ChinLend h CLDC .32e 18.3 ... 7.75 1.66 61 1.75 -43.7ChinaNRes CHNR ... ... ... 4.23 1.88 13 2.11 -21.0ChiRecy rs CREG ... ... ... 9.39 .95 14 1.54 -45.0ChnaTcF rs CNTF ... ... ... 4.07 1.75 45 2.34 -9.6ChXDPlas CXDC ... ... 2 5.00 3.13 11 3.50 -23.9 ChiCache lf CCIH ... ... ...dd 4.75 .72 54 1.28 -24.3ChinaNt rs CNET ... ... ...dd 11.90 .90 54 2.28 +109.2ChipMOS IMOS 1.97e 13.7 19 21.90 13.49 26 14.39 -18.5ChromaDx n CDXC ... ... ... 7.24 2.86 154 4.38 -25.5ChrchllD CHDN 1.52f .5 36 314.60 183.53 33 303.30 +30.3sChuysHldg CHUY ... ... 35 34.05 18.00 99 33.75 +20.3CideraTh n CDTX ... ... ...dd 8.80 3.70 66 4.50 -33.8Cimpress CMPR ... ... ...cc 171.76 80.61 69 151.81 +26.6CinnFin CINF 2.12 3.0 20 81.98 66.33 382 70.89 -5.4Cinedigm rs CIDM ... ... ... 1.81 1.11 13 1.52 +1.3sCintas CTAS 1.62f .8 35 204.28 130.09 1026 205.12 +31.6Cirrus CRUS ... ... 15 66.87 34.78 879 40.66 -21.6Cisco CSCO 1.32f 3.1 21 46.37 30.36 14965 42.06 +9.8CitiTrends CTRN .32 1.1 23 32.49 17.43 46 28.99 +9.6CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.08 22 2.59 -31.9Citiz&Nthn CZNC 1.08 3.9 20 28.25 22.00 11 27.81 +15.9CtzCmtyBc CZWI .20f 1.4 17 14.30 13.00 0 14.04 +4.0CitizFst CZFC .28e 1.1 16 26.83 20.15 0 26.05 +8.5CitizHold CIZN .96 4.1 17 26.00 21.18 23.25 +.6CitrixSy s CTXS ... ... 30 110.94 73.34 1383 108.02 +22.8sCtyHld CHCO 1.84 2.3 23 80.43 58.80 90 80.81 +19.8CivistaBcsh CIVB .28 1.1 18 25.71 18.96 22 24.88 +13.1Civista pf CIVBP 1.63 2.3 ... 80.00 61.34 72.00 -2.6Clarus CLAR ... ... ... 8.45 5.20 48 8.40 +7.0CleanEngy CLNE ... ... ...dd 4.05 1.31 1411 2.84 +39.9tClearOne CLRO .28 8.1 ...dd 10.20 3.50 13 3.46 -61.3ClrAllCGr n CACG ... ... ... 31.16 24.97 9 30.96 +11.1ClrDvStr n YLDE ... ... ... 29.07 25.67 28.10 +1.6Cleareld CLFD ... ... 25 15.30 10.35 34 11.40 -6.9ClearsBio n CLSD ... ... ...dd 15.33 5.30 214 10.01 +43.0ClearSign CLIR ... ... ...dd 4.70 1.65 20 1.98 -45.1ClearS wt CLIRW ... ... ... 1.55 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 9.00 31 11.29 -40.5CleBio hrs CBLI ... ... ...dd 4.25 2.24 2 2.33 -41.9ClovisOnc CLVS ... ... ...dd 99.45 41.31 551 47.00 -30.9CoDiagn n CODX ... ... ... 6.85 1.45 36 3.37 +27.7CoBizFncl COBZ .40 1.8 35 23.48 16.28 169 22.30 +11.6CoStar CSGP ... ... 98 434.52 255.41 166 430.75 +45.1tCoastFn n CCB ... ... ... 16.75 15.77 35 16.00 -2.4CoastwayB CWAY ... ... 75 27.95 19.55 4 27.75 +30.9CocaBtl COKE 1.00 .7 35 249.54 125.08 46 139.39 -35.2CocrystP n COCP ... ... ... 6.45 1.61 52 4.60 -.1CodaOct n CODA ... ... ... 8.44 3.28 58 4.95 +3.7Codexis CDXS ... ... ...dd 16.80 4.80 173 15.65 +87.4CdrsVlly CVLY .62b 2.0 16 33.46 22.82 3 31.11 +13.0CoffeeH JVA ... ... 41 5.75 3.65 16 5.30 +24.5CogentC CCOI 2.08f 4.0 ...cc 57.65 35.75 175 52.65 +16.2Cognex s CGNX .18 .4 34 72.99 39.90 960 44.81 -26.7CognizTch CTSH .80 1.0 26 85.10 67.72 1933 82.67 +16.4CohBar n CWBR ... ... ... 10.79 4.44 73 5.66 +13.9Coherent COHR ... ... 24 329.00 145.66 450 171.45 -39.2sCoherusBio CHRS ... ... ...dd 18.70 8.05 569 18.95 +115.3Cohu COHU .24 .9 34 26.66 17.11 198 25.54 +16.4CollPlant n CLGN ... ... ... 8.99 4.70 28 5.76 -35.6CllctUnv CLCT .70 5.1 10 30.82 13.50 30 13.76 -52.0Collegium n COLL ... ... ...dd 29.90 9.01 646 20.61 +11.6Colliers CIGI .10 .1 28 82.90 46.60 47 82.00 +35.9ColonyBk CBAN .20 1.1 11 19.50 11.10 17.45 +19.5ColBnkg COLB 1.04f 2.4 22 48.06 35.67 196 42.70 -1.7ColumFn n CLBK ... ... ... 17.73 15.30 153 16.65 +8.0ColuSprtw COLM .88 .9 32 95.58 54.89 299 93.65 +30.3Colmbus CMCO .20f .5 ...cc 45.85 24.97 143 41.90 +4.8tcomScore n SCOR ... ... ... 25.69 20.25 173 20.37 -16.8Comcast s CMCSA .76 2.2 16 44.00 30.43 22327 34.17 -14.3CommScpe COMM ... ... 30 41.60 26.29 1515 30.08 -20.5CmcBMO CBSH .94f 1.4 20 70.00 49.43 381 69.61 +24.7CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 3 25.86 -1.9CmclVehcl CVGI ... ... 30 13.90 5.55 144 7.10 -33.6CommSys JCS .16 4.4 ...dd 4.79 3.18 32 3.60 +1.1CmtyBkTr ESXB ... ... 25 10.05 7.90 7 9.85 +20.9CmtyFinCp TCFC .40 1.1 18 40.69 32.06 5 35.37 -7.7CommuFt n CFBI ... ... ... 13.91 10.53 4 11.66 +.5CmtyHlt rt CYHHZ ... ... ... .04 .01 3084 .03 +328.6CmtyTrBc CTBI 1.32 2.6 17 53.00 40.33 25 50.75 +7.7CmtyWest CWBC .20f 1.6 19 12.97 10.05 6 12.65 +18.8CommVlt CVLT ... ... ... 72.65 48.35 409 68.05 +29.6Compugn CGEN ... ... ...dd 5.00 2.25 54 3.35 +34.0CmptrPr CPSI .40 1.2 55 34.65 27.60 151 34.30 +14.1CmpTask CTG .24 3.5 ... 9.62 4.90 56 6.87 +34.7CmstkH rs CHCI ... ... ... 6.58 1.20 12 2.59 +52.4Comtech CMTL .40 1.2 27 35.38 17.11 89 33.47 +51.3ConatusPh CNAT ... ... ...dd 7.95 3.22 350 4.26 -7.8ConcertPh CNCE ... ... ...dd 30.71 13.57 111 16.13 -37.6Conformis n CFMS ... ... ...dd 5.73 1.02 282 1.03 -56.7ConiferH n CNFR ... ... ...dd 7.20 5.00 6.70 +15.5Conmed CNMD .80 1.1 26 76.63 47.67 186 74.68 +46.5Conns CONN ... ... 55 38.55 16.55 367 37.50 +5.5ConnectOne CNOB .30 1.2 23 31.40 21.04 70 25.55 -.8ConnWtrSv CTWS 1.25f 2.0 40 69.72 48.86 41 64.01 +11.5ConsolCom CNSL 1.55 12.4 ... 20.72 10.31 486 12.47 +2.3ConsolWtr CWCO .34 2.4 41 15.35 11.20 38 14.05 +12.3ConstAlph n CNAC ... ... ... 9.99 9.55 9.98 +2.4ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.98 +7.9ConstAl rt CNACR ... ... ... .95 .25 4 .59 +90.3ConstPh n CNST ... ... ... 12.21 10.51 233 11.49 -.1ConstPrt n ROAD ... ... ... 14.06 10.86 53 12.30 +1.7ConsuPtf CPSS ... ... 4 4.86 3.27 53 3.33 -19.8ContraFect CFRX ... ... ... 2.93 .80 205 2.22 +119.8ContraV rs CTRV ... ... ... 6.60 .85 7493 .95 -66.9Control4 CTRL ... ... 41 35.99 20.50 146 25.14 -15.5ConvrgOn n CVON .02p ... ... 10.83 8.01 34 9.38 -6.0CoolHl rs AWSM ... ... ... 21.00 2.70 110 4.92 -31.5Copart s CPRT ... ... 37 60.43 30.46 1718 58.26 +34.9CorbusPhm CRBP ... ... ...dd 9.96 4.85 303 5.25 -26.1Corcept CORT ... ... 13 25.96 11.88 1214 13.40 -25.8CoreMrk s CORE .40 1.7 30 38.20 17.10 428 24.20 -23.4Corium CORI ... ... ...dd 13.93 7.24 182 7.82 -18.6CorOnDem CSOD ... ... ...dd 55.31 33.24 225 53.96 +52.7CorrevPh g CORV ... ... ...dd 4.79 1.29 2.33 +50.3Corvel CRVL ... ... 31 61.20 45.01 14 56.60 +7.0CorvusPh n CRVS ... ... ...dd 17.64 7.42 53 10.58 +2.1sCostco COST 2.28f 1.0 31 218.94 150.06 1393 218.84 +17.6CountrP rs CPAH ... ... ...dd 7.30 2.09 120 3.07 -4.4CountyBcp ICBK .28 1.1 13 33.94 24.34 5 26.21 -11.9CoupaSft n COUP ... ... ...dd 67.28 28.95 368 65.64 +110.2Covenant CVTI ... ... 34 35.19 16.61 148 30.44 +6.0CowenInc s COWN ... ... 39 18.25 11.63 404 14.35 +5.1Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 6 25.19 -2.0Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 18 25.18 +1.0CrackerB CBRL 5.00f 3.4 16 179.12 141.75 289 148.35 -6.6CraftBrew BREW ... ... 34 21.00 16.55 45 19.85 +3.4Cray Inc CRAY ... ... 69 28.60 17.60 130 25.60 +5.8sCreditAcc CACC ... ... 18 378.90 244.55 72 379.44 +17.3CSVixMd rs TVIZ ... ... ...q 16.27 7.93 64 8.57 -4.5CSVixST rs VIIX ... ... ...q 23.85 10.84 147 13.17 +11.8CSSilvCC SLVO .61e 8.6 ...q 8.63 7.01 10 7.06 -10.6CSGoldCvC GLDI .53e 6.4 ...q 9.48 8.25 10 8.33 -7.8CSVS3xInSlv DSLV ... ... ...q 30.51 20.03 292 29.74 +26.0CSVS3xInG DGLD ... ... ...q 54.33 37.83 209 53.21 +22.0CS VS3xGld UGLD ... ... ...q 12.72 8.48 898 8.67 -22.2CSVIVxMT ZIV ... ... ...q 94.42 60.60 34 76.91 -13.2CrS Crd n USOI 2.59e 9.1 ... 33.00 22.27 2 28.47 +6.8CS VSSilv USLV ... ... ...q 14.96 7.63 2643 7.84 -32.5Cree Inc CREE ... ... ...dd 50.68 20.50 490 47.24 +27.2Cresud CRESY .45e 2.7 ... 23.69 14.44 131 16.45 -25.5Crinetic n CRNX ... ... ... 25.50 19.23 177 25.13 +2.5Criteo SA CRTO ... ... 28 53.79 21.00 1020 34.94 +34.2Crocs CROX ... ... ...dd 19.54 7.53 629 17.35 +37.3CronosGp n CRON ... ... ... 10.39 5.12 1928 6.46 -15.2CrssCtryHl CCRN ... ... 21 14.65 9.07 141 11.86 -7.1CrownCfts CRWS .32 6.0 17 7.54 5.26 26 5.35 -17.1CryoPrt wt CYRXW ... ... ... 6.77 2.10 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 5.56 143 15.74 +83.2Ctrip.com s CTRP ... ... 25 60.65 40.13 4544 42.46 -3.7CueBioph n CUE ... ... ... 17.99 10.30 183 11.54 -.8CumbldPh CPIX ... ... ...dd 7.96 5.53 26 6.14 -16.6Curis rs CRIS ... ... ... 11.35 1.57 112 1.77 -49.4Cutera CUTR ... ... 44 56.05 25.25 111 44.15 -2.6Cyanotch h CYAN ... ... ...dd 5.78 3.30 5 3.86 -1.3CybrOpt CYBE ... ... ...cc 25.20 11.35 33 19.10 +27.3CyberArk CYBR ... ... 94 69.97 39.34 244 68.56 +65.6Cyclacel pf CYCCP .60 9.2 ... 8.75 5.11 6.52 -11.9Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 30 1.50 -13.8CymaBay CBAY ... ... ...dd 15.59 5.56 468 12.46 +35.4CypSemi CY .44 2.6 29 18.87 12.50 3685 17.21 +12.9Cyren Ltd CYRN ... ... ...dd 3.15 1.35 8 2.94 +17.5CyrusOne CONE 1.84 3.0 97 65.73 43.49 646 62.14 +4.4CytRx rs CYTR ... ... ... 5.99 1.06 45 1.24 -26.6Cytokinetic CYTK ... ... ...dd 15.95 6.75 246 8.50 +4.3CytomX n CTMX ... ... ...dd 35.00 13.09 582 25.49 +20.7Cytori wt CYTXW ... ... ... .30 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .91 105 .93 -69.2Cytosorbnt CTSO ... ... ... 12.70 4.50 158 12.10 +86.2D -:tDBV Tech DBVT ... ... ... 50.57 17.25 66 16.81 -31.7DFB Hlt n DFBH ... ... ... 9.80 9.60 9.61 -.9DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.08 +.8DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 6 5.50 -10.7sDMC Globl BOOM .08 .2 ...dd 50.73 12.55 165 49.00 +95.6DNB Fncl DNBF .28 .8 14 37.15 30.00 3 33.25 -1.3DSP Gp DSPG ... ... ...cc 13.95 11.30 30 13.10 +4.8sDXP Ent DXPE ... ... 44 43.42 24.86 117 44.05 +49.0DailyJourn DJCO ... ... ...cc 250.95 195.00 0 232.99 +1.2Daktronics DAKT .28 3.3 36 10.86 7.85 109 8.37 -8.3DareBio rs DARE ... ... ... 6.37 .74 113 1.23 -43.2DarioHlth DRIO ... ... ... 3.64 1.11 28 1.30 -18.9DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 15 9.35 +1.0Daseke n DSKE ... ... ... 14.52 8.16 128 9.53 -33.3Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 19 16.49 6.04 30 6.42 -46.7Datawatch DWCH ... ... ...dd 13.65 7.70 283 13.30 +40.0DaveBuster PLAY ... ... 17 66.90 37.85 769 49.60 -10.1tDavidsT g n DTEA ... ... ...dd 6.30 3.15 13 3.10 -20.5DavSelFn n DFNL ... ... ... 25.62 21.15 5 24.56 +2.6sDavSelEq n DUSA ... ... ... 25.32 20.76 6 25.01 +6.9DavSelW n DWLD ... ... ... 28.88 22.64 16 26.81 +2.2DawsonGeo DWSN .05p ... ...dd 8.40 3.61 87 7.43 +57.0Deciphera n DCPH ... ... ... 45.61 15.15 166 36.52 +61.1DelFriscos DFRG ... ... ...dd 18.85 11.10 221 11.60 -23.9DelTaco TACO ... ... 11 15.99 10.00 167 14.08 +16.2DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .61 74 .64 -41.7DeltaTch h DELT ... ... ... 4.70 .91 29 1.07 +.9tDenaliTh n DNLI ... ... ... 25.79 13.44 393 13.96 -10.7Dennys DENN ... ... 29 17.75 11.24 136 15.83 +19.6Dentsply XRAY .35 .8 ...dd 68.98 41.64 4200 46.53 -29.3Depomed DEPO ... ... ...dd 10.97 4.31 1120 8.26 +2.6Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 910 10.13 -63.6DescSys DSGX ... ... ...cc 34.90 24.50 41 34.55 +21.7DestMatrn DEST .80 13.3 ...dd 6.84 1.02 540 6.00 +102.0Dest XL DXLG ... ... ...dd 2.70 1.45 5 2.12 -3.5Deswell DSWL .28 8.3 ...dd 3.64 2.26 2 3.38 +24.3Determine DTRM ... ... ...dd 2.43 1.20 10 1.28 -28.9DexCom DXCM ... ... ...dd 105.46 42.62 532 104.33 +81.8DiamHill DHIL 7.00e ... 14 219.90 183.34 3 194.70 -5.8DiambkEn FANG .13p ... 25 138.25 85.73 702 131.17 +3.9DianaCnt rs DCIX ... ... ...dd 732.06 1.31 229 1.58 -61.1DicernaPh DRNA ... ... ...dd 15.80 2.69 357 12.71 +40.8DifferBr rs DFBG ... ... ...dd 6.89 .70 489 6.25 +557.9DiffusP hn DFFN ... ... ...dd 2.97 .42 83 .44 -62.6DigiIntl DGII ... ... 49 14.70 8.50 63 13.65 +42.9Digimarc DMRC ... ... ...dd 39.95 22.85 27 30.95 -14.4Digirad DRAD .22 13.3 ...dd 4.15 1.25 39 1.65 -35.9DigitalAlly DGLY ... ... ...dd 3.90 1.70 29 2.45 -7.5DigitlTurb APPS ... ... ...dd 2.59 1.04 92 1.45 -19.0DimeCBc DCOM .56 2.8 19 22.65 17.75 64 20.25 -3.3Diodes DIOD ... ... 40 38.33 25.76 261 38.01 +32.6DiscIncA DISCA ... ... 14 28.78 15.99 2215 26.70 +19.3DiscIncB DISCB ... ... 15 48.85 19.25 1 29.55 +19.2DiscIncC DISCK ... ... 13 26.64 14.99 1402 24.60 +16.2DishNetw h DISH ... ... 15 66.48 28.80 2721 30.56 -36.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, July 24, 2018

PAGE 41

Diversicre DVCR .22 3.2 18 12.25 6.45 0 6.81 -32.0DivrsRst h SAUC ... ... 1 2.59 .97 222 1.04 -35.0DixieGrp DXYN ... ... ...dd 4.75 2.10 3 2.30 -40.3DocuSign n DOCU ... ... ... 66.80 37.00 1258 55.53 +39.8DgssInt A n DOGZ ... ... ... 6.40 2.50 25 3.44 -41.7DollarTree DLTR ... ... 12 116.65 68.66 2734 87.99 -18.0DolphEnt hn DLPN ... ... ... 5.77 2.47 34 3.05 -15.3DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 18.35 609 19.30 -29.3DonegalA DGICA .57 4.1 25 18.25 13.28 14 13.98 -19.2DonegalB DGICB .50 3.7 26 15.91 12.83 13.45 -11.6DorchMin DMLP 1.63e 8.4 19 20.93 13.90 100 19.40 +27.6Dorman DORM ... ... 23 83.44 56.36 91 72.66 +18.8DovaPh n DOVA ... ... ... 37.00 16.98 315 24.25 -15.8DragVic n LYL ... ... ... 14.99 2.72 7 3.01 -31.1sDrprOkw n DOTA ... ... ... 10.00 9.71 59 10.10 +3.3DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .59 +18.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 10.80 +2.5DropCar rs DCAR ... ... ... 13.52 1.17 69 1.27 -68.9Dropbox n DBX ... ... ... 43.50 27.75 2894 31.80 +11.7DryShips s DRYS .14e ... 1 6.90 .98 730 4.92 +39.4DuluthH n DLTH ... ... 37 25.39 15.13 98 25.22 +41.3sDunkin DNKN 1.39 1.9 30 73.31 50.89 982 72.45 +12.4DurectCp DRRX ... ... ...dd 2.55 .75 410 1.52 +64.9Dynasil DYSL ... ... 8 2.06 1.13 1 1.34 +13.6Dynatronic DYNT ... ... ...dd 3.55 2.10 0 2.90 +.6DynavaxT DVAX ... ... ...dd 24.45 8.15 898 15.50 -17.1E -:E-Trade ETFC ... ... 21 66.46 39.12 3139 60.04 +21.1teBay s EBAY ... ... 16 46.99 33.93 15165 33.79 -10.5eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 28 26.26 -2.5EDAP TMS EDAP ... ... ... 4.25 2.07 25 3.20 +11.5eHealth EHTH ... ... ...dd 28.59 13.61 126 24.07 +38.6EMC Inc s EMCI .88 3.1 20 32.19 24.51 8 28.31 -1.3ENDRA n NDRA ... ... ... 5.88 1.55 3 2.05 -57.8ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 6 1.32 +51.7ESSA Bcp ESSA .36 2.3 24 16.80 14.16 3 15.93 +1.7EtfLonCanc CNCR ... ... ... 32.32 21.75 12 24.97 +5.0EtfAlpSmC SMCP ... ... ...q 27.51 23.22 2 27.03 +3.6EtfValidea VALX ... ... ...q 30.43 26.30 1 29.85 +2.9IsectPsGr ef PMPT ... ... ... 28.26 25.08 3 27.34 +.4sEVO Pay n EVOP ... ... ... 23.76 19.00 248 22.98 +20.8EXFO g EXFO ... ... ...dd 4.70 3.17 23 3.65 -16.1eXp Wrld n EXPI ... ... ...dd 19.00 10.89 162 14.64 -4.9EagleBncp EGBN ... ... 15 69.80 46.20 135 57.45 -.8EagBcMT EBMT .36 1.9 16 21.95 17.35 1 18.75 -10.5EagleBkS rs EGLE ... ... ...dd 6.14 4.18 308 5.48 +22.3EaglFnB n EFBI .96f 6.0 ... 19.57 14.93 6 16.02 -.9EaglePhm EGRX ... ... 41 85.66 45.05 232 81.93 +53.4EstWstBcp EWBC .92f 1.4 18 73.98 52.86 797 66.54 +9.4EastrAcq n EACQ ... ... ...cc 10.40 9.25 1 10.35 +2.5EastrAc wt EACQW ... ... ... .97 .59 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.41 9.41 -12.3EasternCo EML .44 1.5 39 31.00 24.00 11 28.40 +8.6EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 10 8.10 +101.0EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 100.02 +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 28 87.50 55.35 130 85.15 +7.4Echelon rs ELON ... ... ...dd 8.37 4.07 16 8.32 +50.2EchoGLog ECHO ... ... 75 32.95 13.00 332 31.35 +12.0EchoStar SATS ... ... 13 62.29 43.33 171 45.35 -24.3Eco-Stim h ESES ... ... ...dd 1.71 .61 8 .70 -44.4EcologyEn EEI .40 2.9 ...dd 14.45 10.25 3 13.80 +31.4EdgeTher h EDGE ... ... ...dd 17.77 .84 416 .96 -89.8Edgewater EDGW ... ... ...dd 7.30 4.25 2 5.23 -16.2EditasM n EDIT ... ... ...dd 45.02 15.28 436 35.37 +15.1EducDevel EDUC .40f 2.0 33 27.93 9.25 12 19.60 +3.4eGain EGAN ... ... ...dd 19.05 1.55 871 14.75 +181.0EgaletCp EGLT ... ... ...dd 1.59 .34 234 .36 -64.2EidosThr n EIDX ... ... ... 24.75 18.10 146 20.71 -10.4EigerBio rs EIGR ... ... ...dd 18.00 7.46 89 10.60 -24.0EksoBio n EKSO ... ... ...dd 4.77 1.02 2086 1.96 -8.0ElPolLoc h LOCO ... ... 74 13.63 9.05 239 11.95 +20.7ElbitIm rs EMITF ... ... ... 3.23 1.90 2 2.42 -14.9ElbitSys ESLT 1.76 1.5 19 153.13 111.01 21 118.39 -11.2EldorRsts ERI ... ... 58 46.85 19.80 584 44.60 +34.5ElectSci ESIO ... ... 8 27.72 8.41 321 17.75 -17.2ElectroSen ELSE ... ... 33 5.24 2.96 1 4.01 -1.0electCore n ECOR ... ... ... 20.25 13.32 77 14.80 -25.4ElectArts EA ... ... 32 151.26 99.63 2212 146.56 +39.5EFII lf EFII ... ... ... 49.55 25.28 136 34.88 +18.1ElmiraSB ESBK .92b 4.5 17 21.00 18.00 4 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 11.11 63 16.17 +41.8EltekLtd rs ELTK ... ... ... 8.95 2.65 4 3.98 -2.5sEmclaireF EMCF 1.12 3.0 19 37.00 26.75 5 37.50 +23.6Emcore EMKR 1.50e ... ...cc 12.20 4.40 28 5.15 -20.2EmmisC rs EMMS ... ... 1 5.84 2.44 6 4.87 +38.4EmpirRst rs NYNY ... ... ...dd 30.98 15.88 4 18.85 -30.2EnantaPh ENTA ... ... 65 127.77 37.10 394 115.60 +97.0EncoreCap ECPG ... ... 10 52.00 35.35 344 36.50 -13.3EncorW WIRE .08 .2 15 58.70 37.30 45 48.15 -1.0Endo Intl ENDP ... ... ...dd 12.37 5.27 3969 11.56 +49.2Endocyte ECYT ... ... ...dd 17.70 1.17 1049 16.72 +290.7Endologix ELGX ... ... ...dd 6.72 3.75 385 5.23 -2.2EndurIntl EIGI ... ... ...dd 10.95 6.95 685 10.35 +23.2Energous WATT ... ... ...dd 33.50 6.91 1114 13.93 -28.4EngyFocus EFOI ... ... ...dd 3.46 1.51 7 2.14 -12.7EnrgyRec ERII ... ... ...cc 11.30 6.13 153 8.26 -5.6EnrgXXi hn EGC ... ... ...dd 21.17 3.41 401 8.95 +55.9Enphase ENPH ... ... ...dd 7.60 .76 2313 6.72 +178.8EnsignGp s ENSG .18 .5 31 40.09 18.75 166 38.02 +71.3EnstarGp ESGR ... ... 19 237.30 183.85 11 214.05 +6.6EntegraFn ENFC ... ... 22 30.70 22.40 76 29.70 +1.5Entegris ENTG .28 .7 33 39.55 23.05 957 37.90 +24.5EnteraBi n ENTX ... ... ... 7.60 5.11 1 6.25 -.5EntBcpMA EBTC .58 1.5 20 44.14 30.00 5 38.42 +12.8EntFinSv EFSC .44 .8 20 57.05 36.65 132 56.40 +24.9Epizyme EPZM ... ... ...dd 21.40 11.15 151 13.35 +6.4sePlus s PLUS ... ... 26 101.95 67.65 44 102.10 +35.8Equinix EQIX 9.12f 2.1 ...cc 495.35 370.79 506 428.80 -5.4EquitFin n EQFN .20p ... ... 10.95 10.00 6 10.61 -2.7EqtyBcsh n EQBK ... ... ... 44.30 32.93 100 41.88 +18.3Ericsson ERIC .13e 1.6 ...dd 8.39 5.52 4556 8.15 +22.0ErieInd ERIE 3.36 2.8 29 129.73 106.63 13 120.17 -1.4ErytechP n ERYP ... ... ... 30.56 10.00 2 10.85 -50.7Escalade ESCA .50 3.6 14 15.25 11.65 3 13.80 +12.2Esperion ESPR ... ... ...dd 82.68 33.06 608 43.74 -33.6EsqFnHld n ESQ ... ... ... 29.45 14.51 24 25.91 +31.3EssaPh gs EPIX ... ... ... 12.74 2.00 3 3.44 -21.5Essendant ESND .56 3.9 ...dd 14.63 7.20 177 14.20 +53.2sEstLab n ESTA ... ... ... 27.00 24.11 172 26.98 +9.0EstreAm n ESTR ... ... ... 13.38 7.72 0 8.24 -4.6EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 64 45.88 13.58 2181 43.23 +111.4EuroTech CLWT ... ... ... 8.45 2.00 48 4.50 +36.0Euronet EEFT ... ... 19 101.07 70.67 343 84.35 +.1Euroseas rs ESEA ... ... ... 2.73 1.25 36 1.78 +4.5EveloBio n EVLO ... ... ... 16.75 11.10 137 14.25 -12.3Ever-Glory EVK ... ... 7 4.50 1.96 0 3.64 +54.9EverQuo n EVER ... ... ... 22.09 15.90 136 17.14 -4.9Everbrdg n EVBG ... ... ...dd 53.42 21.56 287 51.20 +72.3EvrspnTc n MRAM ... ... ...dd 21.49 6.40 65 9.15 +22.0EvineLive EVLV ... ... ... 1.74 .76 346 1.49 +6.4EvofemBio EVFM ... ... ...dd 12.56 .30 36 2.35 +20.3Evogene EVGN ... ... ...dd 5.23 2.66 16 2.97 -3.4EvokePhm EVOK ... ... ...dd 4.09 1.85 62 2.65 +17.3Evolus n EOLS ... ... ...dd 39.50 6.75 511 20.09 +74.7EvolvgSys EVOL .44 16.0 7 5.85 2.55 14 2.75 -41.5ExOne XONE ... ... ...dd 12.50 6.16 84 7.61 -9.4ExactSci h EXAS ... ... ...dd 71.60 36.10 1052 65.96 +25.5ExelaTch n XELA ... ... ...dd 7.43 4.15 83 4.97 -3.5Exelixis EXEL ... ... 26 32.50 18.50 1959 21.33 -29.8ExlSvcHld EXLS ... ... 45 64.34 52.52 44 62.36 +3.3Expedia h EXPE 1.20 .9 58 161.00 98.52 1893 126.38 +5.5ExpdIntl EXPD .90f 1.2 25 78.16 54.32 1090 73.85 +14.2Exponent s EXPO .52 1.1 38 52.63 31.73 318 49.50 +39.2ExpScripts ESRX ... ... 10 85.07 55.80 2783 79.42 +6.4ExtendStay STAY .88f 4.0 46 22.44 16.27 2501 22.19 +16.8ExtrOilGs n XOG ... ... ... 17.42 10.28 1051 14.26 -.3ExtrmNet EXTR ... ... ...dd 15.55 7.63 835 8.85 -29.3EyePtPh EYPT ... ... ...dd 2.88 .93 194 2.32 +114.8EyegatePh EYEG ... ... ... 1.42 .29 121 .60 -44.4Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.75 22 6.40 -35.5Ezcorp EZPW ... ... 16 15.10 7.80 344 12.25 +.4F -:F5 Netwks FFIV ... ... 23 183.27 114.63 656 172.62 +31.6FAT Br n FAT .48 7.3 ... 13.99 5.54 2 6.56 -26.5FFBW n FFBW ... ... ... 12.50 10.30 11.21 +1.7FLIR Sys FLIR .64 1.2 32 55.72 36.43 760 53.03 +13.7FNCB Bc n FNCB .04p ... ... 10.00 8.01 8.92 -3.5FRP Hldgs FRPH ... ... 21 66.70 41.90 10 63.80 +44.2FS Bncp FSBW .56f .9 14 66.40 42.77 17 62.40 +14.3FSB Bcp n FSBC ... ... ... 18.23 15.00 17.50 +2.9FTD Cos FTD ... ... ...dd 20.47 3.46 526 3.64 -49.4sFacebook FB ... ... 39 211.50 149.02 15910 210.91 +19.5FDaves DAVE ... ... ...dd 9.65 3.40 16 6.80 +3.8Fanhua FANH .65e 2.1 53 38.24 8.21 174 31.00 +43.4FarmerBrs FARM ... ... ...dd 35.05 23.60 28 27.75 -13.7FarmMer s FMAO .56f 1.2 30 49.99 27.05 3 47.61 +16.7sFarmCB FFKT .50 .9 19 55.35 32.60 12 55.35 +43.8FarmersNB FMNB .28 1.7 20 16.90 12.80 19 16.65 +12.9FaroTech FARO ... ... ...dd 65.35 32.25 52 58.10 +23.6Fastenal FAST 1.60f 2.8 25 58.74 39.79 2588 57.90 +5.9FateThera FATE ... ... ...dd 14.45 2.52 313 10.87 +77.9sFauquier FBSS .48 2.2 43 22.25 17.24 6 22.11 +1.0FedNatHld FNHC .32 1.4 20 24.37 9.78 35 22.72 +37.1FedlStAc n FSAC ... ... ...dd 11.00 9.65 10 9.90 +2.0FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 10.50 +2.4FenncPhr n FENC ... ... ... 14.99 7.55 34 9.15 -8.7Ferrogl n GSM .16 2.0 ... 17.61 7.85 997 7.99 -50.7Fibrocll rs FCSC ... ... ... 19.65 2.13 202 2.25 -29.7FibroGen FGEN ... ... ...dd 68.55 33.05 291 66.40 +40.1FidD&D n FDBC .96 1.6 ... 68.00 33.09 2 60.25 +45.9FidNasdIdx ONEQ 2.29e .7 ...q 308.74 243.11 19 307.84 +13.5FidelSo LION .48 1.9 16 27.05 20.28 229 25.15 +15.4FidusInvst FDUS 1.56a 10.8 9q 17.04 12.63 35 14.49 -4.5FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 2 25.56 +2.2FiestaRst FRGI ... ... ...dd 30.80 15.50 116 30.50 +60.5FifthThird FITB .72f 2.5 8 34.67 24.66 8968 29.19 -3.8FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 29 27.53 -3.451job JOBS ... ... ...dd 114.63 47.12 157 89.24 +46.7FinTcII n FNTE ... ... ... 11.99 9.70 221 10.09 +1.7FinTcII wt FNTEW ... ... ... 1.90 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.54 9.04 11.54 +9.9FnclInst FISI .96 2.9 17 34.35 25.65 42 33.40 +7.4Finisar FNSR ... ... ...dd 28.84 14.25 2777 16.77 -17.6FinjanH FNJN ... ... 5 5.07 1.66 610 4.56 +111.1FireEye FEYE ... ... ...dd 19.36 13.40 1419 17.00 +19.7FstBcpME FNLC 1.16f 3.9 16 32.33 25.00 2 29.65 +8.9FtBcpNC FBNC .40 1.0 24 42.94 29.73 92 41.80 +18.4FstBcMiss FBMS .20f .5 23 36.95 26.10 13 36.45 +6.6sFstBkNJ FRBA .12 .8 33 14.95 11.15 30 15.00 +8.3FstBusey rs BUSE .80 2.5 22 33.25 27.33 238 32.54 +8.7FBusnFn s FBIZ .56 2.2 18 26.95 20.57 3 25.00 +13.0FrstCap FCAP .92 2.5 18 43.02 30.55 37.28 +1.5FtChoBc n FCBP ... ... ... 33.50 26.54 7 28.72 +3.5FCtzBA FCNCA 1.40 .3 21 463.44 323.74 44 415.52 +3.1FCmtyBsh FCBC .72a 2.2 20 36.09 24.02 15 32.01 +11.4FCmtyCp FCCO .40 1.6 20 26.25 19.60 5 25.60 +13.3FtConnBcp FBNK .68f 2.2 21 31.90 23.25 109 31.45 +20.31stCnstBn FCCY .24 1.1 17 27.00 16.15 14 21.60 +18.0FstDeF s FDEF .68 2.0 13 35.00 23.51 59 33.27 +28.0FFnclOH FFBC .76 2.4 17 33.70 22.80 476 31.40 +19.2FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.5 28 56.75 37.31 260 57.80 +28.3FstFnIN THFF 1.02 2.1 20 50.20 39.55 15 47.85 +5.5FstFnNwst FFNW .32f 1.6 23 21.82 13.13 23 20.30 +30.9FstFound s FFWM ... ... 22 20.43 16.08 139 18.77 +1.2FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 1 26.62 +6.5FsHawaii n FHB .96 3.3 ... 32.36 26.30 525 28.77 -1.4 FIntntBcp INBK .24 .8 13 42.40 28.90 103 31.30 -18.0FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 0 25.68 -3.2FstIntBc A FIBK 1.12 2.5 20 44.95 33.33 202 44.00 +9.9FstMerch FRME .88f 1.8 21 49.19 37.09 169 48.19 +14.6FstMidIll FMBH .68a 1.7 18 42.46 30.01 25 40.90 +6.1FMidBc FMBI .44 1.7 21 27.40 20.50 544 26.54 +10.5FstNwBc n FNWB ... ... 44 18.35 15.07 6 15.99 -1.9FstSavFin FSFG .60 .8 20 80.01 52.16 2 73.17 +28.3FstSolar FSLR ... ... 32 81.72 44.19 1763 52.62 -22.1s1stSource SRCE 1.00f 1.7 20 57.87 44.59 49 58.68 +18.7FTNDXTc QTEC .58e .7 ...q 83.42 62.64 54 80.45 +11.8FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 28.64 -2.4FT RisDv n SDVY .11e .5 ... 22.04 19.62 15 21.33 +1.6FT AsiaPc FPA 1.01e 3.2 ...q 38.10 31.61 2 31.76 -11.1FT Europe FEP .65e 1.7 ...q 42.49 35.54 91 39.00 -.2FT LatAm FLN 2.01e 10.5 ...q 23.27 17.33 2 19.07 -6.6FT Brazil FBZ 1.62e 13.2 ...q 18.24 11.15 5 12.26 -21.0FT China FCA .68e 2.4 ...q 34.79 24.90 0 28.18 -5.1FT Japan FJP .77e 1.4 ...q 63.38 53.13 23 55.59 -7.2tFT SKorea FKO .59e 2.4 ...q 32.08 24.46 0 24.42 -17.3FT DevMkt FDT .96e 1.6 ...q 67.22 56.50 56 59.64 -4.4FT EmMkt FEM .64e 2.5 ...q 31.32 25.06 214 25.79 -7.6FT Germny FGM 1.04e 2.2 ...q 55.51 44.00 6 48.08 -6.1FT Canada FCAN .29e 1.1 ...q 27.35 23.69 2 25.83 -2.6FT UK FKU 1.57e 4.0 ...q 43.39 36.52 39.66 -.5FT Switzld FSZ .78e 1.5 ...q 56.74 49.09 2 51.08 -3.2FT HKong FHK 2.82e 7.4 ...q 46.25 36.40 38.29 -9.8FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.3 ...q 47.47 37.18 83 38.58 -11.0FTDvMkSC FDTS .97e 2.3 ...q 48.51 39.26 1 41.32 -6.9FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.17 6 42.75 -2.6FstT BICK BICK .34e 1.2 ...q 33.60 26.52 3 27.92 -7.5FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 11 21.91 -.6FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.96 -4.2FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 19 49.05 -3.3FTNsdGrid GRID .19e .4 ...q 53.73 44.97 4 49.88 -2.2FTMltAInc MDIV 1.20e 6.5 ...q 19.48 17.60 64 18.41 -3.2FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 78 36.76 +4.4FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 135 51.10 -1.0FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 6 17.39 -6.7FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 1 23.12 -.8FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 6 49.57 -3.0FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 3 22.83 -1.0FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 385 59.97 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 86 30.58 +2.3FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 15 30.33 +5.9FT DWF5 FV .18e .6 ...q 31.03 24.74 215 30.84 +11.9FT AmIndR AIRR .08e .3 ...q 28.40 22.38 20 27.46 +.2FT AI Rob n ROBT .07p ... ... 30.96 28.50 4 30.38 +5.7FT US Eq RNDV .35e 1.6 ... 23.04 19.30 1 21.72 +.1FT SmCap RNSC .22e 1.0 ... 23.38 19.03 23.12 +7.4FT MdCap RNMC .19e ... ... 22.75 19.19 1 22.25 +2.5FT LgCap RNLC .18e ... ... 23.11 19.67 0 22.21 +2.0FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 49.43 8 50.57 -3.1FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.96 -3.7FT QualInc QINC .60e 2.4 ...q 26.90 23.66 0 25.11 -1.5FTNsSem ef FTXL .14e .4 ... 36.21 24.50 11 33.33 +10.1FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.88 23.25 +8.4FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 0 22.62 +5.7FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 2 24.21 +14.6FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 19.95 -4.0FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 103 29.65 +1.0FTDorW n FVC .17e .6 ... 28.96 22.93 52 28.71 +11.8FT DWInt IFV .32e 1.5 ...q 24.24 19.40 126 21.01 -5.6FTEMCur FEMB 2.68e 7.1 ...q 48.17 37.33 7 37.86 -10.2FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.35 -.3FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 3 56.97 -5.9FT RivDev RFDI 1.09e 1.8 ... 68.99 60.24 27 62.19 -2.9FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 64.51 5 65.68 -6.8FT RivEur RFEU .95e 1.5 ... 70.58 61.30 4 64.08 -1.9FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 2 50.19 -2.7FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 59 52.43 +2.8FTN100ExT QQXT .14e .3 ...q 52.82 45.13 2 51.95 +6.9FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 11 19.82 -2.4FTrTUSAlp TUSA .24e .7 ...q 35.46 29.30 0 35.10 +6.1FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 2 29.66 +3.1FTCloudC SKYY .13e .2 ...q 56.44 39.72 236 55.60 +21.2FTNdqAuto CARZ .88e 2.4 ...q 45.00 36.65 1 36.95 -12.5FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.12 19 26.07 -7.4FT GblNRs FTRI .45e 3.6 ...q 13.25 11.23 3 12.49 +.9FT Cybersc CIBR .03e .1 ...q 27.84 20.59 197 27.65 +19.5FTIntlIPO FPXI .28e .8 ...q 39.87 33.07 1 35.64 +.7FTSenLoan FTSL 1.83 3.8 ...q 48.65 47.69 72 47.91 -.3FTTactHY HYLS 2.64 5.6 ...q 49.70 47.05 53 47.33 -2.6FT GlbCmd FTGC .26e ... ...q 21.88 19.62 40 19.84 -4.2FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 20 52.76 -1.4FTNDXEq QQEW .27e .4 ...q 63.55 52.68 16 63.01 +8.7FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 25 56.96 +8.7FTSmartph FONE .86e 1.7 ...q 55.89 47.30 14 49.63 -4.9FstUSBcsh FUSB .08 .7 35 14.38 10.52 14 11.45 -10.5FstUtdCp FUNC .36 1.9 18 24.32 14.55 4 19.25 +10.6First LI s FLIC .60 2.4 10 33.50 23.30 26 25.25 -11.4FsthdTech SVVC ... ... ...q 15.59 7.29 36 14.52 +62.1FstSvc n FSV .54 .7 42 80.79 62.90 11 78.52 +12.3Fiserv s FISV ... ... 37 77.78 59.85 1034 77.39 +18.0FiveBelow FIVE ... ... ...cc 109.09 45.52 951 101.24 +52.7FivePrime FPRX ... ... ...dd 48.87 15.32 135 16.77 -23.5FiveStar FVE ... ... ...dd 1.80 1.05 11 1.35 -10.0Five9 FIVN ... ... ...dd 39.55 19.53 657 36.34 +46.1Flex Ltd FLEX ... ... 15 19.71 12.93 5859 15.18 -15.6FlexPhm n FLKS ... ... ...dd 8.98 .80 230 .85 -75.7FlxGlbImp ESGG ... ... ... 101.95 87.20 1 97.20 +2.3FlxUS Imp ESG ... ... ... 67.86 57.72 1 66.51 +4.5FlxRAstAlo ASET ... ... ... 29.37 26.74 2 27.87 -3.1FlxUSQLgC QLC ... ... ...q 35.78 29.53 7 34.79 +4.3FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 50.09 -8.6FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 0 48.98 -3.8FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 3 23.02 -2.3FlexSh n FPAY ... ... ... 6.56 2.62 2 3.55 -6.6FlexionTh FLXN ... ... ... 32.25 19.06 166 27.22 +8.7Flexstl FLXS .88 2.3 ... 57.68 34.74 10 37.58 -19.7Fluent Inc FLNT ... ... ... 6.95 2.05 211 2.30 -47.7Fluidigm FLDM ... ... ...dd 8.38 2.52 106 6.54 +11.0FlushFn FFIC .80 3.0 19 31.45 24.59 71 26.51 -3.6Foamix FOMX ... ... ... 7.45 4.34 200 5.72 -4.8Fonar FONR ... ... 11 33.90 21.10 22 26.90 +10.5ForeScTc n FSCT ... ... ...dd 38.45 21.56 417 37.60 +17.9ForshtAut n FRSX ... ... ... 8.45 2.44 4 3.02 -25.2FormFac FORM ... ... 37 18.65 11.10 309 14.05 -10.2FormulaSy FORTY .68e 2.1 ... 45.65 32.55 2 33.15 -18.2ForrestR FORR .80 1.8 56 47.75 36.95 24 43.35 -1.9Forterra n FRTA ... ... 47 12.30 3.02 139 7.91 -28.7Fortinet FTNT ... ... ...cc 68.35 35.44 1091 68.22 +56.1tFortressBio FBIO ... ... ...dd 5.54 2.55 150 2.53 -36.6FortB pfA FBIOP 2.34 11.2 ... 24.80 20.01 0 20.90 -8.1sFortySev n FTSV ... ... ... 16.49 14.09 336 16.30 +8.3ForwrdA FWRD .60 1.0 27 64.80 49.88 89 60.42 +5.2Forward h FORD ... ... 32 4.45 1.03 296 1.90 +54.5ForwdPh FWP 23.12e ... ... 9.70 1.63 13 2.77 -24.7Fossil Grp FOSL ... ... ...dd 32.17 5.50 893 27.02 +247.7Foster FSTR .16 .7 ...dd 30.30 17.00 19 21.95 -19.2FndtnMed FMI ... ... ...dd 137.20 31.70 493 136.80 +100.6FoxFactory FOXF ... ... 37 53.95 33.20 248 51.15 +31.7Francesca FRAN ... ... 40 9.76 4.51 844 7.96 +8.9FrankElec FELE .48 1.0 28 48.80 37.60 108 46.90 +2.2FredsInc FRED .24 11.0 ...dd 7.63 1.30 415 2.18 -46.2FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 34 17.32 +1.4tFreqElec FEIM ... ... ...dd 10.59 7.51 50 7.45 -20.4Freshpet FRPT ... ... ...dd 30.20 14.10 127 29.10 +53.6Fronteo FTEO ... ... ... 23.31 10.68 17.82 +42.4tFrontr rs FTR 2.40 51.9 ... 18.21 4.69 3571 4.62 -31.7FuelTech FTEK ... ... ...dd 1.83 .71 10 1.00 -10.7FuelCell rs FCEL ... ... ...dd 2.49 1.29 781 1.37 -19.4FulgentG n FLGT ... ... ... 7.04 2.73 4 4.95 +13.0FulingGbl n FORK ... ... ... 6.00 2.65 7 3.35 -15.2FullHseR FLL ... ... ...dd 4.10 2.37 25 3.17 -18.5FultonFncl FULT .48 2.7 19 19.55 15.05 803 17.70 -1.1Funko n FNKO ... ... 94 18.46 5.81 858 17.95 +169.9FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 54 1.97 -52.8FuweiF rs FFHL ... ... ...dd 4.93 2.39 21 2.80 -4.8G -:GWilliFood WILC ... ... 22 7.25 5.11 1 6.99 -2.8G1Thera n GTHX ... ... ... 52.76 12.04 214 47.60 +139.9GCI Lb A n GLIBA ... ... ... 55.47 41.33 589 45.78 -16.4GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 14 24.49 +7.6GDS Hld n GDS .46p ... ... 46.18 8.50 661 43.46 +92.9GSE Sy GVP ... ... 12 3.65 2.35 5 2.85 -12.3GSI Tech GSIT ... ... ...dd 8.94 6.05 23 7.21 -9.4GSV Cap GSVC ... ... 6 9.39 3.83 94 6.97 +27.9GTY TchHl GTYH ... ... ...cc 10.15 9.75 1 10.13 +2.0GTY Tc un GTYHU ... ... ... 11.00 10.14 10.46 +1.4GTY Tch wt GTYHW ... ... ... 1.75 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 22.66 355 46.79 +26.8GTx Inc rs GTXI ... ... ...dd 23.40 5.10 209 17.88 +40.7GW Pharm GWPH ... ... ...dd 164.76 96.42 220 143.95 +9.0GWG Hldgs GWGH ... ... ...dd 10.95 7.10 0 7.58 -8.9GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.85 37 21.40 +72.6Galapag n GLPG ... ... ... 121.09 72.92 58 107.58 +14.7GalectinTh GALT ... ... ... 9.49 1.28 395 5.69 +70.4GalmedPh GLMD ... ... 17 27.06 3.61 379 15.28 +67.0Gam&Lsr n GLPI 2.52 7.0 20 39.32 32.51 953 36.08 -2.5GamngPtrs GPIC .12e ... ... 11.95 8.02 1 8.56 -23.8Garmin GRMN 2.12f 3.3 21 65.96 49.80 949 63.87 +7.2GarrisnCap GARS 1.12 13.6 8 8.95 7.77 16 8.23 +1.5Gemphire n GEMP ... ... ... 21.59 4.75 165 7.79 -2.0Gencor s GENC ... ... 41 18.45 14.85 8 15.90 -3.9GenFin GFN ... ... ...dd 14.15 4.55 50 13.95 +105.1GenFin pfC GFNCP 8.90 8.6 ... 104.67 93.03 2 103.10 +2.7GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 5 25.42 +.7GeneticT rs GENE ... ... ... 2.05 .70 119 1.27 +9.5GeniusBr n GNUS ... ... ... 4.37 2.01 15 2.60 -4.4GenMark GNMK ... ... ...dd 12.55 3.63 162 6.70 +60.7tGenoceaB GNCA ... ... ...dd 6.78 .75 856 .71 -39.1Genomic GHDX ... ... ...cc 58.83 26.54 304 58.15 +70.0Genprex n GNPX ... ... ... 19.45 3.84 31 7.51 +59.8Gentex GNTX .44f 2.0 15 25.41 16.71 3289 22.51 +7.4Gentherm THRM ... ... 46 41.55 29.50 186 40.85 +28.7GeospcT hs GEOS ... ... ...dd 18.71 9.18 132 14.48 +11.6GerABcp s GABC .60 1.6 21 39.02 30.75 27 37.25 +5.4GeronCp GERN ... ... ...dd 6.68 1.74 2335 3.37 +87.2Gevo rs GEVO ... ... ... 24.74 3.23 261 4.06 -65.6Gibraltar ROCK ... ... 19 40.70 25.61 86 38.55 +16.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 5 3.03 -.3GilatSatell GILT ... ... ...dd 9.30 5.31 25 8.72 +12.7GileadSci GILD 2.28 2.9 9 89.54 64.27 5113 77.38 +8.0sGlacierBc GBCI 1.04f 2.3 24 43.00 31.38 816 44.33 +12.5GladstnCap GLAD .84 9.2 9 9.95 7.80 77 9.16 -.5Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 6 25.55 -1.2GladstnCm GOOD 1.50 7.6 ...dd 23.29 16.78 65 19.84 -5.8GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.15 -1.0Gladstn pfB GOODO 1.88 7.2 ... 27.82 25.33 1 26.05 -.1GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 2 25.39 -2.0GladstInv GAIN .80a 6.9 16 12.26 9.00 155 11.72 +5.0GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.35 +.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 0 25.32 -.5GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 2 25.22 -1.5tGladstLnd LAND .53 4.6 79 14.29 11.40 147 11.49 -14.4GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.31 1 25.48 -1.5GlenBurnie GLBZ .40 3.3 27 13.42 10.34 1 12.25 +10.8GblBldT n GBT ... ... ...dd 68.05 24.03 662 42.10 +7.0GblEagEnt ENT ... ... ...dd 3.59 .87 128 2.63 +14.8GlbIndem GBLI ... ... 27 49.91 32.22 13 40.24 -4.2GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 2 25.98 +.5GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 1 25.89 +.1GlSlfStor n SELF .26 6.3 ... 5.15 3.92 15 4.14 -10.2GlWatRs n GWRS .28 3.0 ... 10.00 8.40 15 9.58 +2.6GbXSpdvRE SRET 1.24 8.1 ...q 15.88 13.72 77 15.38 -1.1GblXSocM SOCL ... ... ...q 39.03 28.94 98 36.39 +10.4GbXNsChiT QQQC .07e .2 ...q 34.11 26.18 12 29.53 -4.4GbX Auto n DRIV ... ... ... 15.78 14.35 4 14.75 -3.4GblX SupDv EFAS ... ... ... 19.06 17.05 1 17.57 -3.0GblXYldco YLCO .51 4.3 ...q 12.89 11.36 2 11.74 -6.7GblX Rob n BOTZ ... ... ... 27.42 19.49 887 21.83 -7.9GlbXCon ef KRMA ... ... ... 20.83 17.33 4 20.50 +5.6GblXMilTh MILN ... ... ... 23.07 17.31 13 22.92 +19.0 GbX Longv LNGR ... ... ... 21.71 18.23 6 21.58 +11.0GlX Intrn n SNSR ... ... ... 21.41 17.90 231 20.03 +.9GbX HlthW BFIT ... ... ... 19.30 15.68 1 19.01 +14.1GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 6 15.12 -1.2sGlX Fintc n FINX ... ... ... 27.56 19.25 139 27.67 +26.1GlXCatholc CATH ... ... ... 35.58 29.72 3 34.79 +5.7GlobusM rs GLBS ... ... ... 2.26 .42 158 .46 -59.9GluMobile GLUU ... ... ...dd 6.75 2.67 1516 5.96 +63.7GlycoMim GLYC ... ... ...dd 26.05 10.06 284 16.90 +.7Gogo GOGO ... ... ...dd 14.76 3.52 1504 3.74 -66.8GolLNGLtd GLNG .20 .8 ... 35.54 19.32 1098 26.61 -10.7GolLNGPt GMLP 2.31 15.1 ... 23.46 14.27 437 15.27 -33.0GolrLNG pf GMLPP 2.19 8.5 ... 26.70 24.22 37 25.85 -.7sGoldBull n DNJR ... ... ... 8.50 4.40 17 8.05 +69.7GoldenEnt GDEN ... ... 34 34.75 19.41 191 33.92 +3.9GoldenOc rs GOGL .40 4.6 ...dd 9.95 6.72 72 8.67 +6.4GolubCap GBDC 1.28a 6.8 13 19.75 17.35 217 18.70 +2.7GoodTimes GTIM ... ... ...dd 4.30 2.25 8 4.25 +60.4tGoodyear GT .56 2.6 7 36.21 21.11 3555 21.55 -33.3GoosehIn n GSHD ... ... ... 29.73 10.78 57 26.57 +68.7GoPro GPRO ... ... ...dd 11.89 4.42 1681 6.19 -18.2GordPoin n GRAQ ... ... ... 9.84 9.70 0 9.82 +1.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 10.40 +4.0GorsHl A n GSHT ... ... ... 10.40 9.85 8 10.16 +2.2GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 10.71 +3.4GovPrpIT GOV 1.72 11.0 26 19.60 11.87 817 15.66 -15.5GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 10 25.44 -1.5GrCanyEd LOPE ... ... 26 119.95 71.01 254 119.13 +33.1Gravity rs GRVY ... ... 26 108.97 13.18 15 59.86 -36.7GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 10 9.24 -6.1GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.41 -.1GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 2 24.99 +2.1tGrElm hn GEC ... ... ... 4.40 3.20 7 3.28 -19.1GrLkDrge GLDD ... ... ...dd 5.83 3.60 102 5.70 +5.6GrtSoBc GSBC 1.12 1.8 17 61.55 47.50 22 61.25 +18.6GreenBncp GNBC .10p ... 18 24.40 19.50 90 22.50 +10.8GreenBrick GRBK ... ... 13 12.50 8.90 493 9.80 -13.3tGreenPlns GPRE .48 3.1 77 21.90 15.40 657 15.40 -8.6GrnP LP n GPP 1.90 11.7 9 21.00 15.65 175 16.25 -13.1Greensky n GSKY ... ... ... 27.02 18.50 488 19.60 -16.1GrCB NY s GCBC .40f 1.1 26 38.00 22.16 2 34.80 +6.7Greenlight GLRE ... ... ...dd 23.15 13.55 278 13.90 -30.8Greenpro n GRNQ ... ... ... 22.70 7.15 10.50 -52.3GrdsmHld n GSUM ... ... ... 13.99 3.68 29 6.50 -29.0Griffin GRIF .40f .9 ... 46.50 31.61 4 43.34 +18.1GrifolsSA s GRFS .46e 2.2 ... 25.18 19.92 869 20.93 -8.7GrinrdSh n GRIN ... ... ... 20.50 9.55 1 10.80 -36.5Groupon GRPN ... ... ... 5.99 3.60 5742 4.67 -8.4GpAeroCN OMAB 1.71e 3.6 19 52.20 37.45 50 47.43 +14.3GrpoFin GGAL .36e 1.0 ... 73.45 31.20 297 35.12 -46.7GuarntyBc GBNK .66 2.2 19 35.20 24.70 299 30.65 +10.8GuarBcs n GNTY .56 1.7 22 37.36 28.00 8 33.39 +8.9GuarFBc GFED .48 1.9 36 25.00 20.41 2 25.00 +12.0GulfIsland GIFI .04 .4 ...dd 13.95 6.90 40 9.30 -30.7GulfRes GURE ... ... 3 2.05 1.22 21 1.35 -8.2GulfportE GPOR ... ... 6 15.08 8.11 2478 11.75 -7.9Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 19.97 -.6H -:H&E Eqp HEES 1.10 2.8 12 44.24 20.16 264 38.83 -4.5HD Supply HDS ... ... 13 45.24 29.91 985 44.63 +11.5HL Acqui n HCCH ... ... ... 9.56 9.52 9.56 +.1HL Acq un HCCHU ... ... ... 10.30 10.05 0 10.30 +2.3HL Acq rt HCCHR ... ... ... .40 .35 5 .36 -5.3sHMN Fn HMNF ... ... 19 21.00 16.80 8 21.20 +11.0sHMS Hldgs HMSY ... ... 47 24.66 11.01 770 24.33 +43.5HTG Mol h HTGM ... ... ...dd 5.83 1.59 87 3.27 +61.1HV Bcp n HVBC .50e ... ... 18.50 13.75 11 17.50 +15.1HabitRest HABT ... ... 63 17.45 8.10 208 10.70 +12.0HackettGp HCKT .34f 2.0 20 19.24 13.24 43 16.88 +7.4Hailiang n HLG ... ... ... 88.92 8.55 62 78.86 +74.5HainCels lf HAIN ... ... ... 45.61 25.41 1425 28.61 -32.5HalladorE HNRG .16 2.5 7 7.98 4.79 43 6.45 +5.9HallmkFn HALL ... ... ...dd 11.83 8.62 11 10.72 +2.8Halozyme HALO ... ... 41 21.48 11.41 502 18.28 -9.8HamiltnBc HBK ... ... ...dd 16.20 14.00 14.90 -3.2HamilLa n HLNE .85f 1.7 57 54.59 21.36 157 51.26 +44.8HancJaf n HJLI ... ... ... 5.64 2.79 84 3.09 -41.0HancWhit HWC .96 1.8 18 56.40 41.05 661 52.20 +5.5HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 1 25.63 -1.7HanmiFin HAFC .96 3.5 15 33.10 25.45 284 27.60 -9.1Hanwha rs HQCL ... ... 15 9.33 5.40 27 5.87 -16.4HarbrOne n HONE ... ... 61 20.19 15.92 62 18.99 -.9Harmonic HLIT ... ... ...dd 4.60 2.80 148 4.45 +6.0HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.40 96 5.13 +55.3HarvCapCr HCAP 1.14a 10.1 8 13.99 9.90 17 11.24 +2.5HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.58 +.5Hasbro HAS 2.52f 2.4 63 111.59 79.00 9746 106.04 +16.7HawHold HA .48 1.3 6 45.45 32.40 704 37.90 -4.9Hawkins HWKN .88 2.3 19 46.90 30.55 17 37.85 +7.5HawthornB HWBK .40f 1.8 17 22.23 17.38 2 21.74 +9.0HaymkAc n HYAC ... ... ... 9.85 9.50 45 9.78 +2.3HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.35 9.88 44 10.33 +4.3HaynesIntl HAYN .88 2.3 ...dd 45.14 28.97 29 39.11 +22.0HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 775 39.92 -24.3HlthInsInn HIIQ ... ... 25 37.38 12.65 161 32.80 +31.5sHealthEqty HQY ... ... 99 82.73 40.21 308 82.47 +76.7HlthStrm HSTM 1.00e ... 77 30.89 21.15 95 29.16 +25.9HrtlndEx HTLD .08 .4 22 25.22 17.38 926 21.35 -8.5sHeartFn HTLF .52a .9 20 58.80 42.10 129 59.45 +10.8HeatBio rs HTBX ... ... ... 7.89 1.09 276 2.14 -44.1HebronTc n HEBT ... ... ... 4.05 1.45 117 1.72 -34.6HeidrkStr HSII .52 1.5 ...dd 39.73 17.90 92 35.20 +43.4HelenTroy HELE ... ... 15 119.25 81.10 202 116.45 +20.9tHeliMAn h HMNY ... ... ... 38.86 .10 55197 .10 -98.4Helius Med n HSDT ... ... ... 13.20 7.47 61 9.48 +21.4HemisMda HMTV ... ... ... 13.95 10.50 30 11.80 +2.2HennesAd s HNNA .40 2.3 8 20.00 14.29 11 17.11 +3.4HSchein s HSIC ... ... 30 93.14 62.56 990 76.62 +9.6HrtgeCo HTBK .44 2.6 20 18.10 12.76 107 17.05 +11.3sHrtgeFn HFWA .60 1.6 26 36.15 25.25 456 37.30 +21.1HeritCryst HCCI ... ... 28 25.20 15.90 35 19.20 -11.7HernTher h HRTX ... ... ...dd 42.90 14.40 755 39.00 +115.5HerzdCrb CUBA .12e ... ...q 7.54 6.55 29 6.76 -5.5HeskaCorp HSKA ... ... 66 115.00 56.59 21 107.99 +34.6Hexindai n HX ... ... ... 17.00 8.06 60 8.81 -20.3Hibbett HIBB ... ... 13 29.50 9.40 290 24.10 +18.1HighSenLn SNLN .79 4.3 ...q 18.41 18.04 67 18.17 -.1HighpwrInt HPJ ... ... 4 5.90 2.75 26 2.94 -20.6HghwyH HIHO .40e 9.6 ... 6.55 3.30 6 4.15 -1.2HimaxTch HIMX .10e 1.3 52 13.95 5.97 1011 7.61 -27.0HingmSv HIFS 1.40f .6 19 242.00 174.47 1 221.50 +7.0Histogenics HSGX ... ... ...dd 3.35 1.60 30 2.37 +15.6Holl ysys HOLI .12e .5 10 28.35 17.79 372 22.74 +2.1Hologic HOLX ... ... ...dd 45.37 35.10 1145 41.40 -3.2HomeBLA HBCP .68f 1.5 21 48.47 34.12 15 46.31 +7.1HomeBcs s HOMB .44 1.9 24 25.90 20.82 461 23.51 +1.1HmFdB LA HFBL .56f 1.8 19 32.90 26.00 0 32.00 +13.8HomeStreet HMST ... ... 24 32.60 24.00 121 29.30 +1.2HometBk n HMTA .04p ... ... 15.79 10.60 13.50 +20.8HomeTrBc HTBI ... ... 28 29.60 21.40 19 28.75 +11.7HomolMd n FIXX ... ... ...dd 24.40 16.12 43 21.14 +13.3HookerFu HOFT .56 1.2 18 52.75 35.90 42 48.35 +13.9HopeBcp HOPE .56f 3.2 16 19.86 15.10 909 17.71 -3.0HopFedBc HFBC .28f 1.7 21 16.69 13.51 0 16.18 +14.8HorizBcp s HBNC .40 1.9 19 22.13 16.67 69 20.92 +12.9HorizPhm HZNP ... ... ...dd 18.23 11.17 1299 17.59 +20.5HorizTFn HRZN 1.20 11.4 10q 11.88 9.66 59 10.57 -5.8Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 87 24.96 +1.7HorzDAX DAX .60m 2.0 ... 34.00 28.07 2 29.37 -7.0Hortonwks HDP ... ... ...dd 22.00 12.37 543 19.49 -3.1HospPT HPT 2.12 7.3 11 31.27 23.83 334 29.02 -2.8HostessBr n TWNK ... ... 26 16.49 11.00 905 14.29 -3.5Hostess wt TWNKW ... ... ... 3.00 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 6.20 342 7.25 -22.0HoustWC HWCC .12m 1.5 ... 9.32 4.70 11 8.10 +12.5HovnEn pf A HOVNP ... ... ... 8.47 5.50 6.25 -16.7HowardBcp HBMD ... ... 29 24.20 16.70 20 17.80 -19.1HuazhuGr HTHT ... ... 33 49.60 23.04 874 40.62 +12.5HubGroup HUBG ... ... 28 54.46 33.18 178 50.40 +5.2HudsonGbl HSON .20 11.7 ...dd 2.44 1.29 5 1.71 -24.0tHudsonTc HDSN ... ... 31 10.40 1.76 884 1.84 -69.7HuntJB JBHT .96 .8 18 131.74 88.83 860 121.92 +6.0HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.88 9.68 9.83 +.7HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .56f 3.6 16 16.60 12.14 9952 15.37 +5.6HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 13 26.50 -5.8HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 2 25.77 -1.0Str 7handl n HNDL ... ... ... 25.98 23.65 1 24.10 -3.9Hurco HURC .44 1.0 17 50.50 32.75 9 43.80 +4.0sHuronCon HURN ... ... ...dd 45.10 29.53 288 44.65 +10.4HutChMd n HCM ... ... ... 42.25 21.44 41 34.34 -12.9tHuttigBld HBP ... ... ...dd 7.75 4.28 74 4.15 -37.6Hydrognc HYGS ... ... ...dd 12.00 6.55 12 6.80 -38.7tHyreCar n HYRE ... ... ... 6.50 4.15 188 4.17 -18.2I -:I-AMCap n IAM ... ... ... 11.94 9.75 101 10.12 +2.5I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 10 .39 +30.0i3 Vert n IIIV ... ... ... 19.50 13.79 28 16.48 -10.2IAC Inter IAC 1.36 .9 58 166.64 100.57 686 153.64 +25.6IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.87 46 3.02 -12.2ICC Hld n ICCH ... ... 74 18.00 14.54 15.55 -4.4ICF Intl ICFI .56 .8 22 76.13 41.10 64 72.70 +38.5ICU Med ICUI ... ... ...cc 313.20 164.00 95 302.00 +39.8IClickInt n ICLK ... ... ...dd 11.40 5.03 264 6.79 -25.0ID Syst IDSY ... ... ...dd 8.05 5.37 15 6.82 -1.7sIdexxLab s IDXX ... ... 75 248.65 146.09 369 248.55 +58.9IES Hldgs IESC ... ... 25 19.35 14.05 6 17.35 +.6IF Bancp IROQ .20f .8 28 25.04 19.10 0 24.50 +24.6tIFresh n IFMK ... ... ...dd 18.00 3.84 8 3.93 -69.7sIHS Mark INFO ... ... 31 53.16 42.40 1919 53.35 +18.2II-VI IIVI ... ... 29 53.08 34.05 553 44.85 -4.5ILG Inc ILG .70 2.0 40 35.00 24.38 564 34.40 +20.8IMV Inc n IMV ... ... ... 7.21 4.50 4.80 -30.2INTLFCStn INTL ... ... 18 55.70 33.11 38 54.64 +28.5IPG Photon IPGP ... ... 37 264.11 152.28 221 238.01 +11.2iPass IPAS ... ... ...dd 1.31 .25 78 .33 -37.5iPicEnt n IPIC ... ... ... 17.00 5.91 3 7.00 -53.8IQ US Lg n CLRG .08e ... ... 27.80 24.16 1 25.46 +.7IQIYI n IQ ... ... ... 46.23 15.30 14571 32.44 +108.6IRSA Prop IRCP 1.86e 5.6 ... 64.68 27.29 0 33.00 -41.6IRhythm n IRTC ... ... ...dd 89.73 40.12 211 83.72 +49.4iRobot IRBT ... ... 33 109.78 55.77 1201 73.25 -4.5iShEMAsia EEMA 1.23e 1.8 ...q 81.27 66.30 22 68.88 -6.6iShTurkey TUR 1.10e 3.8 ...q 47.13 25.99 531 28.62 -34.1iShIntTBd s IGOV ... ... ...q 201.98 48.33 41 49.02 -1.8iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 8 47.60 +.3iSh1-3yITB ISHG .20e .2 ...q 87.67 81.46 1 82.37 -2.2iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 319 98.25 -.3iShGTimb WOOD .94e 1.3 ...q 83.88 61.04 106 74.37 +4.6iShEurFn EUFN .74e 3.6 ...q 25.85 19.86 1074 20.54 -11.9iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 69.03 2097 71.51 -6.3iShEMInfr EMIF .93e 3.2 ...q 35.28 27.44 2 28.82 -12.4iShGClnEn ICLN .33e 3.7 ...q 10.08 8.58 60 8.94 -4.1iShACWX ACWX 1.00e 2.1 ...q 53.74 46.32 179 47.88 -4.1iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.15 1973 72.79 +1.0iSEafeSC SCZ 1.51e 2.4 ...q 69.19 58.95 2889 63.08 -2.2iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 1151 108.42 -6.6iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 3 48.39 -2.2iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 5286 101.72 -3.6iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 1083 83.20 -.8iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.90 0 39.85 -3.2iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 20 29.20 -2.7iShEuroSC IEUS 1.08e 1.9 ...q 62.36 52.74 58 56.57 -2.2iShs SOX SOXX 1.55e .8 ...q 198.84 142.78 334 184.67 +8.8iShIndia50 INDY .15e .4 ...q 39.29 33.37 103 36.16 -2.6iShNsdBio s IBB ... ... ...q 119.30 100.22 3203 118.19 +10.7iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 478 103.67 -2.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Tuesday, July 24, 2018

PAGE 42

iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 77 107.09 -4.4iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 388 106.33 -2.6iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 752 103.65 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 212 119.50 -2.2iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 445 54.86 -1.0iSCorUSGr s IUSG .72e 1.2 ...q 59.78 47.78 204 59.57 +10.8iShShtTrB SHV .03e ... ...q 110.44 110.18 844 110.39 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2025 37.69 -1.0iShCrShUS s ISTB ... ... ... 50.47 48.89 121 49.02 -1.6iShSCGrth IJT 1.54e .8 ...q 198.90 149.00 116 198.10 +16.4Itus Cp hrs ITUS ... ... ...dd 6.43 .60 54 3.43 +45.1Iberiabnk IBKC 1.52 1.8 31 87.55 68.55 704 84.30 +8.8Iberia pfB IBKCP 1.66 6.2 ... 30.16 25.82 3 26.90 -5.2Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 2 26.80 -4.6Icahn Ent IEP 7.00f 9.1 32 79.21 49.13 101 76.68 +44.7IchorHld n ICHR ... ... 10 35.51 17.76 772 20.53 -16.5sIcon PLC ICLR ... ... 36 140.68 97.12 297 140.88 +25.6IconixBrnd ICON ... ... 1 6.98 .55 267 .66 -49.1IdealPower IPWR ... ... ...dd 3.29 .92 293 1.04 -26.8Identive lf INVE ... ... ...dd 5.56 2.55 54 4.84 +44.9IderaPhm IDRA ... ... ...dd 2.87 .80 668 .87 -58.7iKangHlth KANG ... ... 18 20.70 11.70 476 20.50 +29.7Ikonics IKNX ... ... ... 13.03 7.25 1 10.30 +37.0Illumina ILMN ... ... 81 314.96 170.31 699 311.04 +42.4ImageSens ISNS ... ... ...dd 5.20 2.50 13 4.48 +51.7Immersn h IMMR ... ... 9 17.71 5.76 406 15.33 +117.1ImmuCell ICCC ... ... 79 9.25 5.26 1 7.12 -19.0ImmuneDs IMDZ ... ... ...dd 13.05 2.80 305 4.45 +14.1ImmuneP rs IMNP ... ... ... 2.64 .17 310 .19 -66.7ImunoGn IMGN ... ... ...dd 13.41 4.80 1273 10.19 +59.0Imunmd IMMU ... ... ...dd 27.33 7.17 1420 25.92 +60.4Immuron n IMRN ... ... ... 16.70 4.47 7 10.99 +107.8Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 21 2.60 +65.6ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 313 56.80 +43.1Impinj n PI ... ... ... 55.68 9.95 196 25.35 +12.5ImprimisP IMMY ... ... ...dd 2.86 1.35 39 2.41 +41.8Incyte INCY ... ... ...dd 140.11 60.23 1090 68.96 -27.2sIndBkMA INDB 1.52 1.7 27 88.50 65.25 216 90.65 +29.8IndBkMI IBCP .60 2.3 20 27.10 18.50 74 25.85 +15.7IndepBkTX IBTX .56f .8 21 79.00 51.71 313 69.00 +2.1IndusAcq n INDU ... ... ... 11.74 9.65 1 9.92 +1.7IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 11.00 +9.5IndSvAm lf IDSA ... ... ... 2.70 1.36 16 1.94 +18.4IndLogis n ILPT .60e ... 74 24.00 17.21 68 23.02 -1.4Innera INFN ... ... ...dd 12.39 6.10 1481 8.84 +39.7InnityPh INFI ... ... ...dd 3.75 .93 336 1.82 -10.3InaRx n IFRX ... ... 69 42.83 14.47 4 31.82 +51.9InfoSvcs III .20f 4.9 5 4.63 3.52 27 4.07 -2.4InfrEnAlt IEA ... ... ... 10.42 8.25 74 9.87 -.5InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.3 12 36.95 20.75 63 28.85 -16.6tInnerWkgs INWK ... ... 24 12.03 8.19 126 8.31 -17.1Innodata INOD ... ... ...dd 1.70 .88 196 1.18 -13.2Innophos IPHS 1.92 3.9 44 51.34 38.66 43 49.48 +5.9Innospec IOSP .88f 1.1 29 83.20 54.10 69 79.75 +13.0InnovBio rs INNT ... ... ... 50.50 3.43 1743 5.33 -12.6MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.15 2.60 1 2.98 +1.4Innoviva INVA 1.00 7.2 13 17.99 11.47 725 13.82 -2.6Inogen INGN ... ... ...cc 214.99 89.01 169 210.37 +76.7Inovalon n INOV .12p ... ... 17.80 8.90 167 10.00 -33.3InovioPhm INO ... ... ...dd 7.00 3.64 341 4.31 +4.4Inpixon rs INPX ... ... ... 20.94 .12 1869 .17 -97.3InseegoCp INSG ... ... ...dd 2.33 1.01 67 1.97 +22.4sInsightEnt NSIT ... ... 18 51.28 32.11 220 51.41 +34.3Insignia s ISIG .70e ... ...dd 2.40 .98 2 1.64 +37.8Insmed INSM ... ... ...dd 33.94 11.49 439 24.93 -20.0InspEnt INSE ... ... ... 14.00 4.40 15 6.40 -34.7sInsteel IIIN .12a .3 33 42.70 23.20 434 42.90 +51.5Insulet PODD ... ... ...dd 102.89 48.82 683 86.28 +25.0InsysTher s INSY ... ... ...dd 14.00 4.10 460 7.92 -17.7IntecPhm n NTEC ... ... ...dd 9.80 4.00 67 4.60 -10.7IntegLfSc s IART ... ... 72 67.50 41.51 554 63.44 +32.6IntgDv IDTI ... ... 36 35.71 23.07 829 34.98 +17.7IntegMed n IMTE ... ... ... 44.00 1.85 11 13.61 +141.7Intel INTC 1.20 2.3 20 57.60 34.38 15868 52.31 +13.3Intellia n NTLA ... ... ...dd 35.99 14.45 520 30.45 +58.4Intelliph IPCI ... ... 3 2.82 .32 184 .35 -56.1IntParfum IPAR .84 1.5 40 57.30 36.80 34 56.90 +31.0InteractB IBKR .40 .6 41 80.32 38.57 874 63.57 +7.4InterceptP ICPT ... ... ...dd 135.59 51.05 418 95.02 +62.6InterDig IDCC 1.40 1.7 11 85.85 67.55 221 82.05 +7.7Interface TILE .26 1.1 24 26.25 18.30 187 23.25 -7.6Intergroup INTG ... ... ...dd 31.00 21.30 29.50 +23.8IntlnkEl n LINK ... ... ...cc 9.50 2.50 122 4.60 -11.9Intermolec IMI ... ... ...dd 1.98 .86 57 1.66 +21.2Internap rs INAP ... ... ... 22.36 8.88 311 10.30 -34.4sIntlBcsh IBOC .66 1.5 18 45.00 33.85 175 45.25 +14.0IntlSpdw ISCA .47f 1.1 9 49.95 33.90 223 43.45 +9.0IntrntGold IGLD ... ... ... 10.91 2.40 0 2.73 -67.7IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 53 9.81 +7.7IntrpDia rs IDXG ... ... 1 1.80 .72 759 1.08 +5.9IntersENT XENT ... ... ...dd 42.95 26.90 240 33.40 +3.1Intersectns INTX ... ... ...dd 4.56 1.46 46 1.77 -21.7Intevac IVAC ... ... 98 11.78 4.51 131 4.88 -28.8IntraCellu ITCI ... ... ...dd 25.82 10.25 303 21.68 +49.7sIntriCon IIN ... ... ...cc 49.30 6.90 243 50.05 +152.8Intuit INTU 1.56 .7 48 218.61 133.60 769 217.39 +37.8IntSurg s ISRG ... ... 78 538.98 307.00 952 519.87 +42.5InBLDR As ADRA .72e 2.1 ...q 37.70 31.80 1 33.83 -2.1InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.89 1 22.83 -3.0InBLDR Em ADRE .60e 1.4 ...q 48.92 40.01 7 41.99 -2.6InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.45 1 22.27 -2.8In SCMatII PSCM .41e .8 ...q 55.75 43.76 0 54.45 +4.1InSC UtilII PSCU 1.21e 2.3 ...q 57.53 47.05 9 53.76 +1.8InOpYCmd PDBC ... ... ...q 19.43 15.79 727 17.76 +1.8InvMltStr LALT ... ... ...q 23.50 19.26 1 22.00 +3.5InvGDrChi PGJ .20e .4 ...q 50.87 40.42 23 45.33 +1.1InvDivAch PFM .50e 1.9 ...q 27.77 24.04 4 26.27 -.7InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 140 17.72 -.5InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 99 15.87 -4.1InvNsdMo DWAQ .06e .1 ...q 117.50 91.53 1 115.69 +12.8InvUtils PUI .63e 2.3 ...q 29.97 23.64 3 27.84 InvWtrRs PHO .18e .6 ...q 31.82 26.47 26 30.92 +2.1InvBuybk PKW .52e .9 ...q 63.49 52.75 55 58.46 -.9InvNasIntn PNQI ... ... ...q 147.75 104.05 16 142.43 +23.1InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 24 142.39 +9.6InvBasMat PYZ .61e .9 ...q 75.26 60.34 7 68.79 -2.6Inv CnsCyc PEZ .30e .5 ...q 57.39 44.22 5 56.72 +12.8InvTechM PTF .26e .4 ...q 64.75 45.90 5 63.71 +20.9InvDWA M PDP .11e .2 ...q 57.80 47.00 85 57.47 +11.3InvInds PRN .19e .3 ...q 64.86 53.77 2 61.96 +1.7InvHlthcr PTH ... ... ...q 94.93 59.64 26 93.95 +30.4Inv Fincl PFI .14e .4 ...q 37.29 30.63 3 35.94 +2.3InvEngy PXI .69e 1.6 ...q 46.64 30.10 10 42.37 +7.3InvCnsStp PSL .67e .9 ...q 72.79 59.24 12 71.78 +10.3In1-30TrII PLW .66 2.1 ... 33.52 30.78 24 31.31 -4.5InSC InfoII PSCT .08e .1 ...q 87.34 71.36 9 86.78 +13.5InSC Ind II PSCI .40e .6 ...q 70.96 52.88 3 70.39 +9.1InSC HCrII PSCH ... ... ...q 136.99 83.33 132 136.27 +38.3sInSC FinII PSCF .97e 1.5 ...q 59.20 48.65 7 59.18 +8.6InSC EgyII PSCE .14e .8 ...q 18.77 11.37 12 16.68 +8.3InSC CnS II PSCC 1.34e 1.7 ...q 83.51 65.00 7 81.10 +8.4InSC CnDsII PSCD .35e .5 ...q 68.85 50.36 2 67.62 +10.6PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 0 24.57 -1.2InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 5 59.78 +6.8InP&CInsII KBWP .69e 1.1 ...q 63.06 52.71 1 61.19 +3.0InKbwReit KBWY 2.58 7.3 ...q 38.43 29.75 126 35.30 -.3InKbwHiD II KBWD 2.10 8.9 ...q 24.49 21.09 34 23.54 -.3In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 945 56.21 +2.2InIntByb II IPKW .29e .8 ...q 40.14 33.03 36 36.31 -3.4InGlbWtII PIO .34e 1.3 ...q 27.16 23.57 6 25.38 -2.5InGlGoldII PSAU .10e .6 ...q 21.85 17.58 16 17.68 -10.0InGlbAgrII PAGG .74e 2.8 ...q 28.90 24.88 26.62 -2.8In IntlLB II IDLB ... ... ...q 32.01 28.14 24 29.50 -2.1InDWATcR II DWTR ... ... ...q 30.81 24.35 133 30.62 +8.4InTactII DWIN 1.18 4.6 ... 28.02 24.71 6 25.45 -5.3In SmCMoII DWAS .07e .1 ...q 57.35 41.94 45 56.81 +16.6InDWA MoII DWLV ... ... ... 33.55 32.05 1 33.47 -.1InEmMomII PIE .12e .6 ...q 22.22 17.87 34 19.77 -3.8InDevMoII PIZ .26e .9 ...q 29.70 25.84 46 28.09 +1.7Investar ISTR .16f .6 26 29.90 20.25 4 27.25 +13.2InvestBncp ISBC .36 2.8 19 14.69 12.52 2943 12.85 -7.4InvTitl ITIC 1.60a .9 15 221.88 162.67 6 179.33 -9.6Invuity n IVTY ... ... ...dd 9.55 2.35 400 4.30 -30.6IonisPhm IONS ... ... ...cc 65.51 39.07 777 44.56 -11.4IovanceTh IOVA ... ... ...dd 19.90 4.45 675 14.45 +80.6iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 0 36.48 +15.1iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 23.58 8.35 81 23.00 +51.8Iridex IRIX ... ... ...dd 10.98 4.28 21 7.40 -2.9IridiumCm IRDM ... ... 21 18.95 9.68 867 18.05 +53.0Iridium pfB IRDMB 16.88 2.7 ... 619.58 348.00 619.58 +54.1IronwdPh IRWD ... ... ...dd 21.20 12.89 881 19.98 +33.3iShRUT P n AMCA .26e ... ... 28.53 24.40 1 27.63 +1.0iSh USD n SUSC ... ... ... 25.90 24.01 10 24.25 -4.8iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 12 24.54 -1.7iShExpoTc XT .14p ... ...q 38.52 31.53 73 37.65 +6.2iSh USA Op ESGU .92e 1.5 ... 62.57 53.41 1 61.58 +5.6iShHYlexOG HYXE ... ... ... 52.50 49.68 50.35 -1.4iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 45 26.39 -2.8iSh ESG Opt ESGD ... ... ... 72.49 63.61 13 66.01 -2.7iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.75 11 57.59 -2.7iShCTotBd s IUSB ... ... ...q 51.49 48.94 63 49.30 -3.1iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 224 27.82 -3.0iSh UAE UAE .63e 4.0 ...q 18.08 14.87 1 15.59 -7.2iSh Qatar QAT .66e 3.9 ...q 18.00 13.01 2 16.94 +4.6iShCmdSel COMT 1.89e 5.0 ...q 40.62 32.69 25 37.97 +4.5tiShGblGld rs RING ... ... ...q 20.84 16.88 133 16.79 -10.7Isramco ISRL ... ... ...dd 135.05 92.00 0 119.50 +14.2Iteris ITI ... ... ...dd 8.17 4.09 73 5.30 -24.0IterumTh n ITRM ... ... ... 13.00 8.13 19 8.45 -34.2Itron ITRI ... ... ...dd 79.95 56.70 107 61.10 -10.4IturanLoc ITRN .96 3.1 16 38.00 28.50 33 30.75 -10.1IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 .80 599 1.67 -63.1J -:J&J Snack JJSF 1.80 1.2 24 159.05 124.10 49 154.46 +1.7j2Global JCOM 1.66f 1.9 31 91.58 70.27 150 87.47 +16.6JA Solar JASO ... ... 11 8.48 6.04 7.49 +.4JD.com JD ... ... 18 50.68 34.76 9954 35.66 -13.9JMU Ltd JMU ... ... ... 2.30 .21 123 .24 -77.0JackHenry JKHY 1.48 1.1 31 137.11 98.16 213 136.89 +17.0JackInBox JACK 1.60 1.9 24 108.55 79.23 345 85.22 -13.1JkksPac JAKK ... ... ...dd 3.80 1.95 78 2.35 Jamba JMBA ... ... ... 11.46 7.01 25 11.18 +38.7JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 54 40.22 +.5JanusSmC JSML ... ... ... 43.05 32.73 2 42.17 +14.8JanSmMid JSMD ... ... ... 44.70 33.36 2 44.21 +13.8JanLTCar n OLD ... ... ... 26.73 21.60 2 25.80 +7.8JanObes n SLIM ... ... ... 39.15 26.17 4 37.60 +21.3JanOrgan n ORG ... ... ... 36.00 29.30 4 32.79 -5.1Jason Inds JASN ... ... ...dd 3.88 .77 8 2.57 +8.4Jason wt JASNW ... ... ... .08 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 313 177.50 +31.8JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .18 -52.0JensynAc un JSYNU ... ... ... 11.21 9.01 10.70 -1.4JerashHl n JRSH ... ... ... 11.00 5.83 30 6.15 -28.4JetBlue JBLU ... ... 11 23.55 18.05 4697 19.81 -11.3JetPay h JTPY ... ... ...dd 4.90 1.45 10 1.72 -32.3JewettCm s JCTCF ... ... 22 8.96 6.50 1 7.91 +5.4JohnsnOut JOUT .48 .6 21 90.16 44.96 18 84.55 +36.2JointCorp JYNT ... ... ...dd 8.88 3.50 68 7.98 +60.9JounceTh n JNCE ... ... ... 29.25 6.84 173 7.51 -41.1JunprPhm JNP ... ... 19 13.25 4.30 128 11.50 +137.1K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 275 21.59 +19.9 KBL Merg n KBLM ... ... ... 10.00 9.65 9.94 +2.4KBL Mrg wt KBLMW ... ... ... .28 .17 .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 8 5.10 +23.1KCAP Fin KCAP .40 12.1 ... 4.00 2.91 63 3.31 -2.9KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 3 25.19 +.4KEYW Hld KEYW ... ... ...dd 9.84 4.94 321 8.77 +49.4KLA Tnc KLAC 3.00f 2.8 15 123.96 87.93 850 106.94 +1.8KLX KLXI ... ... 27 82.50 45.73 127 72.60 +6.4KVHInd KVHI ... ... ...dd 14.15 9.05 10 12.60 +21.7KaiserAlu KALU 2.20 2.0 36 116.86 90.93 191 109.21 +2.2Kala Ph n KALA ... ... ... 26.75 11.81 434 12.63 -31.7Kalvista rs KALV ... ... ...dd 15.80 5.48 6 8.51 -12.7Kamada KMDA ... ... ... 6.10 3.75 29 5.70 +20.0KandiTech KNDI ... ... ... 9.90 3.50 88 4.20 -38.2Karyophm KPTI ... ... ...dd 20.39 8.00 238 18.47 +92.4KayAnAc n KAAC ... ... ... 10.08 9.64 0 9.95 +2.5KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.42 +4.6KaziaTh rs KZIA ... ... ... 6.68 1.63 24 3.11 -2.2KearnyF s KRNY .16f 1.1 54 15.60 12.75 177 13.95 -3.5KellySA KELYA .30 1.3 12 32.31 21.01 109 23.27 -14.7KellySB KELYB .30 1.3 12 34.30 20.95 23.00 -19.3KemPhm n KMPH ... ... ...dd 8.40 2.45 214 4.50 +11.1KY FstFd KFFB .40 4.7 35 10.00 7.90 0 8.50 -5.0KeryxBio KERX ... ... ...dd 8.07 3.30 484 4.31 -7.3KewnSc KEQU .68 2.0 19 38.80 24.56 1 33.25 +14.8KeyTrn KTCC ... ... 16 8.60 6.69 5 8.02 +17.6sKforce KFRC .48 1.3 28 36.75 16.75 227 36.50 +44.6KimballEl KE ... ... 20 22.45 15.75 21 19.95 +9.3KimballInt KBAL .28 1.8 16 20.97 15.40 76 15.94 -14.6sKindredBio KIN ... ... ...dd 13.00 6.55 218 12.95 +37.0KingldJw KGJI ... ... 2 2.50 1.20 4 1.25 -38.1Kingstone KINS .40 2.4 26 21.70 13.21 9 16.65 -11.4KingtoneW KONE ... ... ... 9.90 2.63 8 6.71 +56.8KiniksaPh n KNSA ... ... ... 24.64 15.26 23 15.91 -18.3sKinsaleCp n KNSL .28 .5 ... 58.39 34.70 37 58.30 +29.6Kirklands KIRK ... ... 34 13.48 8.17 78 11.44 -4.4KitovPh n KTOV ... ... ... 3.81 1.62 171 2.14 -6.1KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 26 2.35 +34.3KopinCp KOPN ... ... ...dd 4.60 2.80 211 3.06 -4.4KornitDig n KRNT ... ... ... 21.70 11.70 103 19.05 +18.0Koss h KOSS ... ... ...dd 3.58 1.40 38 2.80 -9.4KraftHnz n KHC 2.50 4.1 17 90.38 54.11 4840 60.30 -22.5KratosDef KTOS ... ... ...dd 13.93 8.90 847 13.04 +23.1KrystlBio n KRYS ... ... ... 19.25 8.03 23 18.46 +75.5Kulicke KLIC .12p ... 57 28.71 18.22 866 26.93 +10.7KuraOnc n KURA ... ... ...dd 24.03 5.90 95 19.95 +30.4L -:LCNB Corp LCNB .64 3.4 17 22.84 18.05 106 18.90 -7.6LF CapA n LFAC ... ... ... 10.10 9.58 9.63 LF CapA un LFACU ... ... ... 10.18 9.98 9 10.15 +1.5LGI Homes LGIH ... ... 11 81.88 40.73 197 59.24 -21.0LHC Grp LHCG ... ... 43 89.17 56.76 344 88.51 +44.5LKQ Corp LKQ ... ... 20 43.86 29.60 1667 34.22 -15.9LM FdgA n LMFA ... ... ... 6.65 .35 68 .36 -77.3LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 24 73.28 44.08 777 69.30 +21.3LRAD h LRAD .04 1.4 ...dd 3.00 1.46 74 2.87 +15.3LSI Ind lf LYTS .20 3.8 24 8.95 4.91 48 5.20 -24.4LaJollaPh LJPC ... ... ...dd 41.36 22.68 309 32.89 +2.2LakeShBc h LSBK .40 2.3 42 18.00 15.70 17.20 +.3LakeldB LBAI .46f 2.2 19 21.90 15.06 49 20.65 +7.3Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 59 49.90 +2.9LakeInd LAKE ... ... 10 16.85 12.20 10 13.25 -8.9LamResrch LRCX 4.40f 2.5 17 234.88 148.26 2294 174.84 -5.0LamarAdv LAMR 3.64 5.1 24 79.17 61.36 208 71.56 -3.6LancastrC LANC 2.40 1.7 34 144.77 113.34 88 143.16 +10.8Landcad n LCA ... ... ... 11.00 9.89 5 10.10 +1.6Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 0 11.03 +4.8Landec LNDC ... ... 19 15.60 11.42 35 14.50 +15.1LandBncp LARK .80b 2.8 29 29.59 25.73 4 28.30 -2.4LandmInfr LMRK 1.47 10.7 21 18.75 12.95 69 13.70 -24.3LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 5 24.60 -2.6LndInf un B LMRKO 1.98 8.0 ... 25.76 22.15 20 24.65 -3.4LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 4 23.67 -2.3LandsEnd LE ... ... 24 31.15 10.55 101 25.35 +29.7Landstar LSTR .60 .5 25 118.60 80.00 218 111.65 +7.3tLantheus n LNTH ... ... 4 24.45 13.55 223 13.90 -32.0Lantronix LTRX ... ... ... 3.56 1.78 6 2.75 +35.9Lattice LSCC ... ... ...dd 7.03 5.05 1603 6.90 +19.4LaureatE n LAUR ... ... ... 17.59 10.46 256 15.06 +11.1Lawsn LAWS ... ... 7 28.00 19.30 6 24.55 -.8Lazydays n LAZY ... ... 30 11.10 7.25 10 9.07 -18.3LeMaitreV LMAT .28 .8 42 41.28 27.90 201 36.73 +15.4LeadgBr g LBIX ... ... ...dd 3.75 .74 1035 1.84 +12.9LeapTh n LPTX ... ... ... 10.25 4.90 42 8.42 +34.9LegacyRes LGCY ... ... ...dd 10.54 1.07 273 5.14 +219.3LegcyR pf LGCYP 2.00 14.8 ... 19.25 3.69 2 13.50 +187.2LegcyR pfB LGCYO 2.00 15.4 ... 19.24 3.69 4 13.00 +177.2LegacyTxF LTXB .64 1.4 19 46.45 34.58 678 45.56 +7.9LM DevDvr DDBI ... ... ...q 31.49 28.15 0 29.62 -.2LM EMDvr EDBI ... ... ...q 35.60 28.90 0 29.94 -9.4LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 28 29.81 -5.5LM Gl Inf n INFR ... ... ... 30.39 27.00 4 28.05 -4.9LM SC Qu n SQLV ... ... ... 30.83 23.33 30.34 +11.4LeisAcq n LACQ ... ... ... 9.75 9.55 9.69 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3sLeisAcq un LACQU ... ... ... 10.13 9.30 61 10.13 +2.2LendgTree TREE ... ... ...dd 404.40 181.60 174 244.85 -28.1LevOneBc n LEVL .03p ... 59 30.79 25.51 2 27.84 -4.9LexiPhm rs LXRX ... ... ...dd 17.24 7.67 377 12.79 +29.5tLexnFint n LX ... ... ...cc 20.00 10.15 588 11.45 -17.6LianlouSm LLIT ... ... ... 3.69 1.21 4 1.77 +.9LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 112 76.24 -10.4LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 522 76.60 -10.1LibExpA n LEXEA ... ... ... 58.20 35.89 274 46.77 +5.5LibExpB n LEXEB ... ... ... 57.52 39.17 46.00 +2.2LibtyGlobA LBTYA ... ... ...dd 39.73 27.11 834 28.23 -21.2LibtyGlobB LBTYB ... ... ... 39.00 28.00 0 28.05 -21.1LibtyGlobC LBTYK ... ... ... 37.86 26.08 1833 27.16 -19.7LibLA A n LILA ... ... ...dd 24.00 18.26 122 19.32 -10.5LibLA C n LILAK ... ... ... 23.92 17.90 371 19.29 -9.8LibMSirA n LSXMA ... ... ... 48.53 38.61 248 47.75 +20.4sLibMSirB n LSXMB ... ... ... 47.85 38.62 0 47.90 +7.6LibMSirC n LSXMK ... ... ... 48.56 38.52 453 47.87 +20.7LibMBrA n BATRA ... ... ... 26.59 21.35 27 25.04 +13.6LibMCFor FWONK ... ... ... 41.14 28.37 879 36.62 +7.2LibMAFor FWONA ... ... ... 39.37 27.22 100 34.69 +6.0LibMBrC n BATRK ... ... ... 26.71 21.53 76 25.22 +13.5LibertyTax TAX .64 7.6 9 14.70 7.75 39 8.43 -23.4LibTripA A LTRPA ... ... ...cc 18.15 7.90 249 17.70 +87.8LibTripA B LTRPB ... ... 68 18.00 9.00 17.75 +88.9LifePtHlth LPNT ... ... 62 66.00 41.45 11347 64.90 +30.3LifetimeBr LCUT .17 1.4 21 20.20 10.00 29 12.55 -23.9Lifevant rs LFVN ... ... ... 10.88 2.86 155 10.26 +115.5tLifewayFds LWAY ... ... 13 10.75 3.90 11 3.77 -52.9LigandPh LGND ... ... 74 235.04 118.44 221 230.08 +68.0LightPath LPTH ... ... ... 4.10 1.97 101 2.53 +14.0Lightbrdg rs LTBR ... ... ... 4.80 .91 797 .97 -20.2Limbach n LMB ... ... ...dd 15.22 10.59 38 11.37 -17.8LimelghtN LLNW ... ... ... 6.05 3.16 1469 4.95 +12.2LimestBcp LMST ... ... ...dd 17.65 10.34 3 16.80 +17.3Limoneira LMNR .25 1.0 18 26.80 19.62 578 24.95 +11.4LincEdSv LINC .08 4.7 ...dd 3.49 1.49 14 1.71 -15.3LincElec LECO 1.56 1.7 25 101.34 81.48 769 89.51 -2.3LindbladEx LIND ... ... 71 13.76 8.66 52 13.47 +37.6Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 234 1.41 -59.0Liquidity LQDT ... ... ...dd 7.65 4.34 69 6.95 +43.3Littelfuse LFUS 1.48 .7 45 238.11 166.40 125 224.56 +13.5LivaNova n LIVN ... ... 35 105.90 59.91 293 105.00 +31.4sLiveOakB n LOB .12 .4 13 32.80 20.75 119 32.45 +36.1LiveVent rs LIVE ... ... ...cc 26.50 9.54 2 13.10 -18.0LiveXLve n LIVX ... ... ... 11.11 3.43 62 5.04 +26.0LivePrsn LPSN ... ... ...dd 24.08 10.80 301 23.50 +104.3sLogitech LOGI .63e 1.3 35 46.76 32.66 238 46.84 +39.2LogMeIn LOGM 1.20 1.1 99 134.80 99.45 414 108.70 -5.1LoneRs n LONE ... ... ... 11.24 2.43 255 9.95 +150.6LoopInd n LOOP ... ... ... 19.00 9.21 40 9.46 -34.7LoralSpac LORL ... ... 57 51.75 36.85 53 37.65 -14.5Lovesac n LOVE ... ... ... 25.01 19.33 10 21.00 -12.5LoxoOncol LOXO ... ... ...dd 208.95 69.00 572 174.76 +107.6lululemn gs LULU ... ... 56 130.49 56.56 1139 125.37 +59.5Lumentm n LITE ... ... 15 74.40 41.95 4231 54.40 +11.2Luminex LMNX .24 .7 44 34.49 18.62 229 33.58 +70.5LunaInn h LUNA ... ... ...cc 4.00 1.16 91 3.54 +45.7LuthBur n LBC .07e ... ... 13.60 11.02 39 11.47 -4.7M -:MACOM MTSI ... ... ...dd 65.99 15.46 530 23.58 -27.5MAM Soft MAMS ... ... 20 9.42 6.11 2 8.22 +9.5MB Fncl MBFI .96 2.0 20 51.59 38.29 1575 48.54 +9.0MB Fin pfC MBFIO .39p ... ... 26.48 24.20 7 25.92 -1.4MBT Fnl MBTF .28f 2.5 17 11.60 9.25 12 11.43 +7.8MCBC n MCFT ... ... 17 31.26 16.82 104 27.22 +22.5MDC Pr gs MDCA .84 16.6 2 12.26 3.80 250 5.05 -48.2MEI Phrm MEIP ... ... ...dd 5.14 1.79 595 3.75 +78.6MER Tel rs MTSL ... ... ...dd 6.45 .99 491 2.82 +33.6MGE Engy MGEE 1.29 2.0 30 68.70 51.05 35 63.15 +.1MGP Ing MGPI .32a .3 57 99.73 53.99 130 91.57 +19.1MI Acq n MACQ ... ... ... 11.41 8.34 5 10.80 +6.0MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 13.26 10.21 13.26 +24.9MICT Inc MICT ... ... ...dd 1.94 .65 29 1.54 +37.5MKS Inst MKSI .80f .8 15 128.28 75.90 486 100.45 +6.3MMA Cap MMAC ... ... 3 30.58 18.00 7 25.25 +3.9MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 2 21.45 +20.5MTGE Inv MTGE 2.00 10.2 6 20.20 16.15 129 19.70 +6.5MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 0 25.69 -1.6MTS MTSC 1.20 2.2 15 57.50 42.00 39 54.45 +1.4MTchAcq n MTEC ... ... ... 11.80 9.17 9.90 +2.9MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 10.55 +4.8MVB Fin n MVBF .10 .6 ... 20.40 15.40 8 17.37 -13.6MYOS MYOS ... ... ...dd 2.50 1.03 56 1.31 -3.4MYR Grp MYRG ... ... 24 40.81 23.00 284 37.23 +4.2Macatawa MCBC .24 1.9 22 12.92 9.05 15 12.60 +26.0MackFn MFNC .48 2.8 15 17.58 13.76 81 17.00 +6.9MacroGen MGNX ... ... ...dd 32.74 14.36 107 21.59 +13.6MadrigP rs MDGL ... ... ...dd 325.98 15.27 115 284.40 +209.8Magal MAGS ... ... ...cc 6.48 4.13 5 5.03 -.6MagellnHlt MGLN ... ... 22 112.25 71.75 630 93.30 -3.4Magenta n MGTA ... ... ... 16.33 11.45 132 14.11 -2.8MagicSft MGIC .26e 3.1 21 9.50 7.60 24 8.50 +1.5MagicJack CALL ... ... ... 8.65 5.55 116 8.55 +1.2tMagneG rs MNGA ... ... ... 18.60 .28 1667 .27 -94.4MagyarBc MGYR ... ... 71 13.75 12.01 0 12.74 -.5MaidenH MHLD .60 7.2 ...dd 11.35 5.55 280 8.35 +26.5MMyTrip MMYT ... ... ...dd 41.70 22.40 136 36.15 +21.1MalibuBoat MBUU ... ... 31 46.49 25.00 168 39.72 +33.6MalvernBc MLVF ... ... 14 28.20 21.00 5 25.00 -4.6MamEngy n TUSK .13p ... ... 42.30 10.88 579 37.30 +90.0ManTech MANT 1.00f 1.7 20 62.24 37.02 84 59.76 +19.1ManhAssc MANH ... ... 31 54.21 39.10 272 50.21 +1.4ManhBrCa LOAN .48 7.0 16 8.00 5.25 65 6.90 +16.1Manitex MNTX ... ... ...dd 13.26 6.89 30 12.30 +28.1MannKd rs MNKD ... ... ...dd 6.96 1.09 713 1.60 -31.0Mannatech MTEX .50 2.5 9 22.40 13.50 1 20.00 +33.3MaraPat rs MARA ... ... ... 10.03 .82 2936 1.18 -71.1MarchxB MCHX .50e ... ...dd 3.20 2.34 44 2.98 +8.2MarinSft rs MRIN ... ... ... 15.45 5.40 5 5.45 -50.2MarPet MARPS .32e 8.1 8 4.85 2.83 2 3.93 +15.5MarinusPh MRNS ... ... ...dd 9.87 1.66 509 7.75 -5.0MktAxess MKTX 1.68 .8 55 229.84 171.45 204 210.51 +4.3MarlinBs MRLN .56 1.8 19 31.95 20.26 10 31.00 +38.4MarIntA MAR 1.32 1.0 34 149.21 96.90 1472 132.03 -2.7Marrone MBII ... ... ...dd 3.39 .85 174 1.92 +74.5MartenTr s MRTN .10 .4 36 29.60 15.60 674 23.75 +17.0MartinMid MMLP 2.00 14.5 21 19.85 12.70 149 13.75 -1.8MarvellTch MRVL .24 1.1 20 25.18 14.87 7646 21.74 +1.3Masimo MASI ... ... 43 103.10 80.69 340 102.33 +20.7Match n MTCH ... ... 40 48.65 18.00 1728 38.87 +24.1Materialise MTLS ... ... ... 16.50 11.23 168 13.26 +4.3 MatlinPr n MPAC ... ... ... 10.09 9.65 164 10.03 +2.8MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 1 10.77 +6.1MatrixSv MTRX ... ... ...dd 20.65 9.15 124 19.25 +8.1Mattel MAT .60 3.6 ...cc 21.38 12.21 5932 16.59 +7.9Mattersight MATR ... ... ...dd 3.05 1.93 5 2.68 +4.9MatthInt MATW .76 1.3 20 66.35 47.70 213 57.50 +8.9MaximIntg MXIM 1.68 2.8 25 74.94 43.43 1584 60.83 +16.4MaxwellT MXWL ... ... ...dd 6.61 4.29 126 4.94 -14.2MaysJ MAYS ... ... 22 47.00 35.30 40.60 +4.1MazorRbt MZOR ... ... ...dd 76.56 35.51 147 61.73 +19.6McGrathR MGRC 1.36 2.2 10 68.79 34.10 90 62.20 +32.4MedalFin MFIN .20 3.8 ...dd 5.86 2.08 21 5.31 +50.4MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 25.41 -5.3MedTrBill MTBC ... ... ...dd 5.44 1.16 300 4.90 +87.7MedTBill pf MTBCP 2.75 10.4 ... 27.30 22.21 8 26.41 +4.5MediCo MDCO ... ... ...dd 43.79 24.45 504 39.98 +46.2MediciNova MNOV ... ... ...dd 14.50 4.40 68 8.45 +30.6sMedidata MDSO ... ... ...cc 88.38 59.60 1065 88.28 +39.3MediWound MDWD ... ... ...dd 7.35 3.56 64 6.20 +39.3sMedpace n MEDP ... ... 42 48.56 27.07 216 49.00 +35.1MeetGrp MEET ... ... ...dd 5.34 1.84 745 4.33 +53.5tMeiraGTx n MGTX ... ... ... 15.49 10.05 30 10.20 -32.0MelcoResE MLCO .32e 1.3 78 32.95 19.56 8316 24.07 -17.1Melinta rs MLNT ... ... ... 22.50 5.20 353 5.75 -63.6Mellanox MLNX ... ... 75 90.45 42.25 378 83.25 +28.7MelroseBn MELR .34e ... 24 20.50 17.40 1 19.44 -2.8MenloTh n MNLO ... ... ...dd 39.86 6.99 120 7.50 -73.9Menus n MRUS ... ... ... 26.74 13.30 22 22.64 +16.7MercadoL MELI .60 .2 ...cc 417.91 217.06 953 363.29 +15.5MercBank MBWM .96f 2.6 17 38.47 28.92 17 37.12 +4.9MercerIntl MERC .50 2.9 15 17.95 10.45 227 17.20 +20.3MerchBcp n MBIN .24 .9 ... 29.15 16.27 23 28.16 +43.1MercSys MRCY ... ... 52 55.00 30.11 281 40.29 -21.5MeridBcp EBSB .20 1.0 25 21.85 16.35 70 19.05 -7.5MeridnBk n MRBK ... ... ... 21.37 16.56 4 17.89 -10.5MeridBio VIVO .50 3.1 26 17.10 13.35 137 15.90 +13.6MeritMed MMSI ... ... 55 56.85 36.21 453 56.20 +30.1MerrimP rs MACK ... ... 1 15.40 4.71 46 5.16 -49.7Mersana n MRSN ... ... ... 23.96 8.76 460 11.67 -29.0MesaLabs MLAB .64 .3 ...dd 224.95 122.35 31 206.65 +66.3Mesoblast n MESO ... ... ... 7.79 4.74 245 7.12 +21.9MetaFincl CASH .52 .5 20 117.98 60.70 29 98.50 +6.3Methanx MEOH 1.32 1.9 20 74.18 43.00 690 69.25 +14.4Michaels MIK ... ... 11 27.87 17.66 1654 20.25 -16.3Microbot rs MBOT ... ... ... 1.55 .58 215 .62 -38.9Microchp MCHP 1.45f 1.5 96 104.20 78.33 1106 94.20 +7.2MicronT MU ... ... 5 64.66 26.85 42261 54.29 +32.0Microsoft MSFT 1.68 1.6 63 108.20 71.28 29219 107.97 +26.2MicroStr MSTR ... ... 24 196.35 122.16 38 134.20 +2.2Microvisn MVIS ... ... ...dd 3.25 1.00 349 1.03 -36.8MidPenn MPB .60 1.8 17 37.90 26.05 1 33.00 -.3MidConEn MCEP ... ... ...dd 2.52 .92 94 1.69 +43.2Midatech n MTP ... ... ... 2.80 .63 388 .68 -18.9Middleby MIDD ... ... 19 138.89 98.06 333 100.08 -25.8MiddledB MBCN 1.12 2.3 16 54.90 42.10 1 48.60 +.8MdsxWatr MSEX .90 2.0 31 46.74 33.96 27 45.25 +13.4MidlStBc n MSBI .88 2.5 25 36.50 28.70 55 35.47 +9.2MidWOne MOFG .78 2.3 18 37.94 30.56 14 34.02 +1.5MillerHer MLHR .79f 2.1 17 41.85 29.95 337 37.95 -5.2Mimecast n MIME ... ... ...dd 46.87 25.12 408 41.91 +46.2MiMedx MDXG ... ... 17 18.25 3.01 3153 3.83 -69.6Mind CTI MNDO .30e 14.0 10 2.55 2.08 49 2.15 -12.7Mindbody n MB ... ... ...dd 45.50 21.57 326 42.90 +40.9MinervaN NERV ... ... ...dd 9.25 4.80 57 7.95 +31.4Miragen rs MGEN ... ... ... 15.08 5.01 85 6.80 -34.8MiratiTher MRTX ... ... ...dd 58.28 4.45 374 55.15 +202.2sMisonix MSON ... ... ...dd 13.80 8.00 48 15.20 +60.8Mitcham MIND ... ... ...dd 4.57 2.82 21 3.85 +21.5Mitchm pfA MINDP 2.25 9.6 ... 24.60 22.34 2 23.50 +1.1MitekSys MITK ... ... 25 10.75 7.00 240 9.35 +4.5MitelNet g MITL ... ... ...dd 11.31 7.13 1426 10.98 +33.4MobileMini MINI 1.00 2.1 40 50.40 28.10 108 47.65 +38.1MobileIron MOBL ... ... ...dd 6.35 3.20 435 5.05 +29.5ModMed n MMDM ... ... ... 10.24 9.70 2 10.03 +2.3ModMed wt MMDMW ... ... ... .75 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .46 +17.9ModMed un MMDMU ... ... ... 12.50 10.16 10.96 +4.3MolecTemp MTEM ... ... ...dd 13.25 .46 135 5.14 -48.7Moleculin n MBRX ... ... ... 3.40 1.50 51 1.73 -7.0sMomenta MNTA ... ... ...dd 30.66 11.85 441 30.50 +118.6Momo MOMO ... ... ... 54.24 22.49 2547 45.99 +87.9MonakGp n MKGI ... ... ... 5.07 1.74 15 3.26 -34.4MonarCas h MCRI ... ... 32 48.73 29.47 56 47.03 +4.9Mondelez MDLZ .88 2.1 22 46.54 37.42 6266 41.68 -2.6MoneyGrm MGI ... ... ...dd 17.07 6.19 269 6.39 -51.5MngDB A n MDB ... ... ... 59.54 24.62 945 58.95 +98.6MonPwSys MPWR 1.20 .8 95 142.56 95.50 337 141.51 +25.9Monotype TYPE .46 2.3 48 26.75 17.90 221 20.25 -16.0sMonro MNRO .80f 1.2 36 69.15 43.98 244 68.60 +20.5MonroeCap MRCC 1.40 10.2 9 15.21 12.18 113 13.66 -.7MonstrBv s MNST ... ... 42 70.21 47.61 1440 60.99 -3.6Mornstr MORN 1.00 .7 32 140.61 79.52 59 139.56 +43.9MoSys rs MOSY ... ... ...dd 2.23 .61 263 1.91 +72.1MotifBio n MTFB ... ... ... 13.75 6.84 1 8.30 -23.2MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 26 30.16 18.09 203 21.59 -13.6MotusGI n MOTS ... ... ...dd 10.66 3.75 32 7.72 +76.3MtnPDia g MPVE ... ... ... 4.10 2.25 1 2.45 -10.9Moxian n MOXC ... ... ... 4.00 1.56 27 1.76 -54.3MudrickC n MUDS ... ... ... 9.94 9.55 89 9.68 +.9MudrcC un MUDSU ... ... ... 10.35 9.98 5 10.30 +3.0MultiColor LABL .20 .3 17 89.70 61.45 53 65.20 -12.9MustBio n MBIO ... ... ...dd 13.35 6.17 53 7.15 -40.4MutualFst MFSF .72 1.9 19 40.50 32.50 1 38.85 +.8MySize n MYSZ ... ... ...dd 3.58 .57 983 .90 +38.9Mylan NV MYL ... ... 8 47.82 29.39 2437 35.68 -15.7MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 56 1.53 -55.0MyoKard n MYOK ... ... ...dd 62.83 13.38 239 57.45 +36.5MyriadG MYGN ... ... 21 44.31 23.28 598 43.76 +27.4N -:sNBT Bcp NBTB 1.00f 2.5 20 40.47 31.28 51 40.26 +9.4NCS Mltst n NCSM ... ... ... 24.85 12.57 91 15.24 +3.4NETgear NTGR ... ... ...cc 78.30 43.65 1366 65.53 +11.5NF EngSv NFEC ... ... ... 5.29 .76 205 4.35 +348.5NI Hldg n NODK ... ... ... 18.62 15.72 8 16.55 -2.5NIC Inc EGOV .32 2.0 21 18.90 12.65 180 16.30 -1.8NICE Ltd NICE .64 .6 36 111.39 73.65 136 109.81 +19.5NII Hldg n NIHD ... ... ...dd 4.75 .22 1347 4.19 +888.2nLIGHT n LASR ... ... ... 43.63 22.14 235 40.30 +49.5NMI Hldg h NMIH ... ... 14 21.92 10.10 415 19.85 +16.8NN Inc NNBR .28 1.5 19 32.90 18.05 131 19.00 -31.2NV5 Global NVEE ... ... 28 74.53 40.01 52 73.05 +34.9NVE Corp NVEC 4.00 3.4 44 135.00 68.50 17 117.44 +36.6NXP Semi NXPI ... ... 38 125.93 90.83 12766 105.09 -10.2Nabriva n NBRV ... ... ...dd 14.10 3.30 224 3.36 -43.8NanoDim n NNDM ... ... ... 5.99 1.21 123 2.08 -32.2NanoString NSTG ... ... ...dd 16.75 5.87 227 12.02 +60.9NanoVib n NAOV ... ... ... 5.00 3.68 4.50 -3.8Nanomtr NANO ... ... 29 44.17 22.08 168 37.18 +49.2NantHlth n NH ... ... ... 5.26 2.60 127 3.09 +1.3NantKwst n NK ... ... ... 7.61 2.66 73 3.26 -27.4Napco NSSC ... ... 46 17.45 7.40 93 16.85 +92.6Nasdaq NDAQ 1.76f 1.8 24 96.19 69.52 751 95.51 +24.3sNatera n NTRA ... ... ...dd 23.98 7.78 329 23.32 +159.4Nathans s NATH 1.00a 1.0 63 107.05 52.90 24 99.95 +32.4NatAmUnv NAUH .18 16.8 ... 2.40 .76 41 1.07 -24.6NatlBnksh NKSH 1.19e 2.5 23 49.75 36.75 1 47.25 +4.0NatlBevrg FIZZ 1.50e ... 34 129.82 83.78 259 108.86 +11.7NatCineM NCMI .68 8.2 ...cc 8.88 5.09 335 8.34 +21.6NatlCmce n NCOM ... ... 25 48.60 38.03 23 47.75 +18.6NatEnrSv n NESR ... ... ... 11.33 9.51 3 10.85 +9.0NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 28 28.05 16.21 119 27.64 +40.7NatGnH pfA NGHCP 1.88 7.5 ... 26.46 22.77 13 25.08 -.7NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 42 25.23 +.7NatGnH pfC NGHCN 1.88 7.5 ... 26.11 23.13 21 24.98 -.2NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 2 25.80 +1.5NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 1 3.37 +2.1NatInstrm NATI .92 2.2 52 53.57 38.70 699 42.42 +1.9NatResrch NRC .68f 1.8 72 41.99 26.35 51 36.90 -1.1NSecGrp NSEC .20 1.2 11 18.17 11.53 16.28 -.4NatlVis n EYE ... ... ...cc 43.80 27.19 251 40.92 +.8NatWstnLf NWLI .36 .1 11 368.00 276.00 8 315.60 -4.7NaturlAlt NAII ... ... 9 12.15 9.15 7 10.20 -1.0NatHlTr n NHTC .56f 2.4 6 26.11 14.15 97 23.66 +55.8NaturesSun NATR .40 4.5 ...dd 13.80 8.30 18 8.90 -22.9NatusMed BABY ... ... 48 43.60 28.00 207 32.90 -13.9Nav43 JSM 1.50 6.8 ... 25.00 20.21 15 22.03 -7.3Navient NAVI .64 4.6 7 15.61 11.48 907 14.06 +5.6NavgGp s NAVG .28 .5 20 61.74 45.80 91 59.15 +21.5NebulaAc n NEBU ... ... ... 9.68 9.65 9.68 +.3NebulaA un NEBUU ... ... ... 10.15 9.96 10.15 +1.3NektarTh NKTR ... ... ...dd 111.36 17.51 1595 49.37 -17.3Nemaura n NMRD ... ... ... 6.80 2.08 61 2.41 -58.1Neogen s NEOG ... ... 68 84.77 48.05 155 82.35 +33.6NeoGenom NEO ... ... ...cc 14.61 7.08 669 14.02 +58.2NeonTh n NTGN ... ... ... 16.23 10.21 282 11.74 -21.7Neonode NEON ... ... ...dd 1.42 .30 31 .34 -54.2NeosTher n NEOS ... ... ...dd 13.15 5.80 87 6.10 -40.2Neovasc g NVCN ... ... ...dd 1.89 .03 11992 .03 -94.5NeptuneT g NEPT ... ... 6 4.46 .70 456 2.84 +20.3Net1UEPS UEPS ... ... 8 13.20 8.05 237 9.24 -22.3NetElem rs NETE ... ... ... 33.51 2.56 108 7.67 -31.1NetApp NTAP 1.60f 2.0 31 83.14 37.55 2608 81.39 +47.1NetEase NTES 2.16e .8 10 377.64 222.32 504 261.28 -24.3Netix s NFLX ... ... ...cc 423.21 164.23 11462 362.66 +88.9Netlist h NLST ... ... ...dd 1.32 .13 1693 .15 -51.9NtScout NTCT ... ... 27 36.80 23.15 1338 30.30 -.5NetSolTch NTWK ... ... 30 6.60 3.09 45 5.45 +15.7Neuralst rs CUR ... ... ... 6.06 .88 1830 1.39 -19.2NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.20 152 1.21 -30.0Neurcrine NBIX ... ... ...dd 106.26 46.72 472 103.80 +33.8Neuronet n STIM ... ... ... 29.84 23.96 45 26.02 -6.3Neurotrpe h NTRP ... ... ... 11.93 3.40 44 9.70 +37.8NewAgeB n NBEV ... ... ... 5.48 1.56 362 2.30 +6.0NewLink NLNK ... ... ...dd 19.30 3.75 373 4.37 -46.1NYMtgTr NYMT .80 13.1 9 6.54 5.35 411 6.13 -.6NYMtT pfB NYMTP 1.94 8.0 ... 26.00 18.66 3 24.12 -4.7NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 5 24.32 -.7NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 17 23.94 -3.0NewatrTc n NEWA ... ... ... 28.20 7.60 25 19.21 +104.6NewmrkGp NMRK ... ... ... 15.62 13.12 117 14.03 -2.4NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1365 15.27 -5.8NewsCpB NWS .20 1.3 ... 17.70 13.10 365 15.50 -6.6NewtekBsn NEWT 1.72e 8.3 ... 21.11 16.01 54 20.74 +12.2Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.81 -2.7Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.56 +1.8Nexeo Sol NXEO ... ... ... 11.14 6.74 407 9.63 +5.8Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.75 +1.4NexstarM NXST 1.50 1.9 7 89.75 56.65 381 77.65 -.7NextDec n NEXT ... ... ... 20.00 3.95 16 6.41 -23.0NichFncl h NICK ... ... 22 10.70 7.59 2 9.15 +4.0NicoletBc n NCBS ... ... 16 61.98 51.21 17 57.49 +5.0NightstTh n NITE ... ... ... 24.94 10.01 829 19.98 +52.3Noodles NDLS ... ... ...dd 13.30 3.50 377 12.00 +128.6Nordson NDSN 1.20 .9 22 151.84 107.16 142 128.85 -12.0NorSys NSYS ... ... 80 6.24 2.77 4 3.21 -16.8NorestB NBN .04 .2 18 29.95 18.85 10 21.85 -5.6NthnTech NTIC .40 1.0 42 41.90 15.75 12 38.85 +57.0sNorTrst NTRS 2.20f 2.0 19 110.99 85.69 1293 110.90 +11.0NthnTr pfC NTRSP 1.46 5.4 ... 27.78 25.00 9 26.92 +2.5NorthdBc NFBK .40 2.4 23 18.39 15.14 70 16.98 -.6Nthrim NRIM .96f 2.4 17 41.80 26.31 27 40.00 +18.2NwstBcsh NWBI .68 3.7 19 18.20 15.06 426 18.14 +8.4NwstPipe NWPX ... ... ...dd 22.00 14.50 22 19.63 +2.6NorwdFn s NWFL .88 2.5 27 38.55 26.05 4 35.00 +6.1NovaLfstyl NVFY ... ... ...dd 3.10 1.06 15 1.81 -24.6NovaMeas NVMI ... ... 17 32.00 20.55 84 28.42 +9.7Novan n NOVN ... ... ... 7.33 2.65 41 2.70 -36.0Novanta NOVT ... ... ... 69.70 36.05 175 68.85 +37.7Novavax NVAX ... ... ...dd 2.75 .91 2294 1.41 +13.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, July 24, 2018

PAGE 43

Novelion rs NVLN ... ... ...dd 9.47 3.08 59 3.40 +9.0sNovoCure n NVCR ... ... ...dd 37.99 16.10 820 38.30 +89.6NovumeS n NVMM ... ... ... 4.75 1.52 7 1.79 -60.4NovusTher rs NVUS ... ... ...dd 8.61 3.12 7 6.65 +63.8NuCana n NCNA ... ... ...cc 32.00 9.32 69 22.73 +124.8NuVasive NUVA ... ... 35 81.50 44.62 327 54.34 -7.1NuanceCm NUAN ... ... ...dd 18.75 12.18 1483 15.48 -5.3Nutanix n NTNX ... ... ... 64.87 20.02 1983 56.06 +58.9NutriSyst NTRI 1.00 2.5 23 67.95 26.06 497 40.40 -23.2Nuvectra NVTR ... ... ... 23.66 7.60 156 15.71 +102.4NvNq100Dy QQQX 1.48 5.9 ...q 28.19 19.58 140 25.18 +4.0Nvidia NVDA .60 .2 47 269.20 152.91 7518 249.41 +28.9NxStageMd NXTM ... ... ...dd 29.93 22.70 171 27.60 +13.9Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 363 1.76 -49.6NymoxPh NYMX ... ... ...dd 4.60 3.00 104 3.33 +.9O -:O2Micro OIIM ... ... ... 2.04 1.30 33 1.75 +4.9OFS Cap OFS 1.36a 11.7 9 14.30 10.41 12 11.63 -2.3OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 7 24.80 -.4OHA Inv OHAI .08 5.3 38 1.68 .85 0 1.51 +31.3OP Bancp n OPBK ... ... ... 14.10 11.54 9 12.92 +3.8sOReillyAu ORLY ... ... 20 300.07 183.60 644 299.53 +24.5OSI Sys OSIS ... ... 70 96.64 50.50 92 78.40 +21.8OakVlyBcp OVLY .26e 1.1 20 23.89 14.55 2 22.85 +16.9OaktrSpL OCSL .38 8.0 ...dd 5.91 4.17 449 4.74 -3.1OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 2 24.54 -2.6OaktStInco OCSI .56e 6.6 11 9.06 7.03 40 8.48 +1.0OasmiaPh n OASM .02p ... ... 3.17 .80 271 1.89 +114.7ObalonT n OBLN ... ... ...dd 10.40 1.85 147 1.90 -71.3ObsEva n OBSV ... ... ... 20.35 6.15 108 16.49 +69.0OceanBio OBCI .05e ... ... 5.71 3.26 12 3.77 -13.2OceanPw rs OPTT ... ... ...dd 2.54 .75 123 .80 -27.3vjOceanR rs ORIG ... ... ... 128.16 20.22 164 27.36 +2.1OceanFst OCFC .60 2.0 18 30.90 24.02 132 30.39 +15.8Oclaro OCLR ... ... 13 10.49 5.61 2243 8.78 +30.3OconeeFed OFED .40 1.4 31 30.49 25.55 0 27.77 -3.2OcularTher OCUL ... ... ...dd 8.28 3.30 488 6.04 +35.7OdonateT n ODT ... ... ... 32.00 15.15 11 23.68 -5.3OdysMr rsh OMEX ... ... ...dd 13.75 3.17 11 7.50 +98.9OfficeDpt ODP .10 3.8 6 6.26 2.00 4160 2.65 -25.1OhioValB OVBC .84 1.7 32 56.15 29.05 8 50.60 +25.2OhrPhar h OHRP ... ... ...dd 2.18 .18 63 .20 -89.2Okta n OKTA ... ... ...dd 61.00 21.52 889 57.15 +123.2OldDomFrt ODFL .52 .3 36 164.10 93.29 443 151.01 +14.8OldLnBc OLBK .40f 1.1 21 35.72 26.01 30 35.40 +20.2sOldNBcp ONB .52 2.6 27 19.35 15.38 1698 20.20 +15.8OldPoint OPOF .44 1.5 22 34.64 24.07 22 29.00 -2.5OldSecBc OSBC .04 .3 15 15.60 10.75 42 15.05 +10.3OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 1 10.52 +.9Ollies n OLLI ... ... 35 77.50 41.31 506 74.40 +39.7OlympStl ZEUS .08 .4 14 25.84 16.58 61 22.84 +6.3OmegaFlex OFLX .96f 1.1 55 89.00 53.50 10 87.60 +22.7Omeros OMER ... ... ...dd 25.20 8.36 525 21.16 +8.9Omnicell OMCL ... ... ...cc 57.70 39.75 369 55.60 +14.6OnSmcnd ON ... ... 12 27.10 14.60 5726 23.78 +13.6OnTrack OTIV ... ... ... 2.94 .93 145 1.07 -21.3OncoMed OMED ... ... ...dd 5.56 1.74 46 2.31 -43.7Oncobiolog ONS ... ... ... 2.30 .78 6 .90 -30.8Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.89 26 5.22 -16.6Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 382 .46 -69.7OncoSec rs ONCS ... ... ...dd 2.95 .88 482 1.34 -17.5OneGpHosp STKS ... ... ...dd 3.10 1.32 2 2.58 +7.9OneHorz rs OHGI ... ... ...dd 3.38 .42 1515 .46 -67.1180 DgrCap TURN ... ... ... 2.45 1.46 46 2.22 +12.7OneStopS n OSS ... ... ...dd 6.25 4.08 5 4.41 -9.6s1800Flowrs FLWS ... ... 24 13.55 7.80 240 14.00 +30.8OneSpan OSPN ... ... ...cc 23.35 11.05 173 20.75 +49.3OpenText s OTEX .61f 1.6 33 40.31 31.00 389 37.69 +5.7OpesAcq n OPES ... ... ... 9.98 9.66 9.76 +.8OpesAcq un OPESU ... ... ... 10.15 9.11 10.10 +.8OpGn wt rs OPGNW ... ... ... 2.80 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 16 2.02 -56.8Ophthotech OPHT ... ... 1 4.50 2.25 134 2.58 -17.3OpiantPh n OPNT ... ... ... 51.90 12.75 11 14.61 -36.4OpkoHlth OPK ... ... ...dd 7.24 2.66 3441 5.96 +21.6OptiNose n OPTN ... ... ...dd 30.00 15.01 195 23.97 +26.8Optibase OBAS ... ... ...dd 9.50 6.40 9.09 +14.3OptCable OCC .08 2.3 ...dd 4.15 2.13 6 3.55 +47.5OptimBk h OPHC ... ... ... 13.96 1.85 0 5.01 +6.6OpusBank OPB .52e 1.8 18 30.95 21.06 483 28.45 +4.2OramedPh ORMP ... ... ... 11.34 5.42 78 5.49 -39.0OraSure OSUR ... ... 33 23.01 12.86 301 17.00 -9.9Orbcomm ORBC ... ... ...dd 11.99 8.50 710 9.99 -1.9Orbotch ORBK ... ... 21 65.75 34.72 331 61.46 +22.3Organovo ONVO ... ... ...dd 2.42 .91 535 1.32 -1.5Orgenesis n ORGS ... ... ... 16.80 7.65 6 7.80 -43.7OrignAg rs SEED ... ... ... 19.60 6.40 122 10.18 +19.8OrigBcp n OBNK .13 .3 ... 42.31 36.12 57 39.88 +6.3OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 21 1.04 +18.2Oritani ORIT 1.13e 6.8 12 17.70 15.00 86 16.45 +.3OrrstownF ORRF .52 1.9 21 27.05 22.40 17 26.75 +5.9OrthoPed n KIDS ... ... ... 31.39 14.00 48 29.00 +51.1Orthox OFIX ... ... 81 61.86 42.68 85 60.49 +10.6OspyEn A n OSPR ... ... ...cc 10.30 9.47 200 10.21 +6.4OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 11.05 +11.1OssenInn rs OSN ... ... 18 8.90 1.50 0 2.83 -1.7Otelco OTEL ... ... 9 17.75 6.95 1 14.75 +10.5Otonomy OTIC ... ... ...dd 21.15 2.80 79 3.75 -32.4OttawaBc n OTTW .20f 1.4 92 14.99 13.59 2 13.81 -4.4OtterTail OTTR 1.34 2.8 24 49.75 39.00 44 47.90 +7.8OvaScience OVAS ... ... ...dd 1.73 .71 48 .90 -35.7Overstk OSTK ... ... ...dd 89.80 14.30 1384 37.50 -41.3Ovid Th n OVID ... ... ...dd 12.44 5.28 24 10.46 +6.0Oxbridge OXBR .48 30.0 3 5.95 1.00 2 1.60 -25.6Oxbrdge wt OXBRW ... ... ... .52 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 48 12.45 -10.9OxfordLn OXLC 1.62 15.0 ... 11.74 9.11 260 10.80 +7.5Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 1 25.40 OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 25.00 2 25.33 +.5OxfSqCap OXSQ .80 11.1 6 7.40 5.15 264 7.23 +26.0OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 5.60 2 8.46 +.9PAM PTSI ... ... 41 51.73 16.34 5 45.50 +32.2PB Bncp PBBI .24 2.1 ...cc 12.20 10.00 0 11.45 +6.5sPC Cnnctn CNXN .34e ... 18 34.91 22.66 41 34.47 +31.5PC-Tel PCTI .22 3.5 ... 7.85 5.65 26 6.21 -15.7PCM Inc PCMI ... ... ...cc 20.05 6.90 124 17.05 +72.2PCSB Fn n PCSB .03p ... 88 22.34 16.50 10 20.15 +5.8PDC Engy PDCE ... ... ...dd 66.20 36.74 544 60.95 +18.3PDF Sol PDFS ... ... 34 20.10 9.62 244 11.42 -27.3PDL Bio PDLI .20 7.9 4 3.55 2.15 753 2.54 -7.3PDL Cmt n PDLB ... ... ... 16.95 14.46 11 15.13 -.3PHI vtg PHII ... ... ...dd 13.95 8.39 2 8.95 -23.5tPHI nv PHIIK .20 2.4 ...dd 13.39 8.54 91 8.50 -26.5PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 61 12.40 -3.1PLX Phr rs PLXP ... ... ... 9.41 3.20 0 3.95 -42.7sPRA Grp PRAA ... ... 64 43.15 25.72 180 43.55 +31.2sPRA Hlth PRAH ... ... 65 102.93 73.05 476 103.93 +14.1PRGX Glbl PRGX ... ... ...dd 10.30 5.40 14 9.48 +33.5PTC Inc PTC ... ... ...cc 100.79 52.20 1155 97.14 +59.8PTC Thera PTCT ... ... ...dd 52.95 14.56 955 39.46 +136.6PacWstBc PACW 2.40f 4.7 15 55.86 43.08 644 51.14 +1.5Paccar PCAR 1.12 1.8 12 79.69 59.82 2664 62.92 -11.5PacBiosci PACB ... ... ...dd 5.70 2.02 807 3.79 +43.6PacEthanol PEIX ... ... ...dd 7.50 2.30 196 2.80 -38.5PacMerc PMBC ... ... 22 10.10 7.60 12 9.85 +12.6PacPreBc PPBI .15p ... 25 46.05 32.05 252 37.80 -5.5PaciraPhm PCRX ... ... ...dd 48.80 26.95 583 37.65 -17.5PainThr rs PTIE ... ... ...dd 12.80 2.03 53 2.20 -45.0PanASlv PAAS .14 .9 21 19.56 13.99 1528 16.30 +4.8PangaeaL PANL ... ... 2 8.40 2.13 11 3.16 -14.2tPapaJohns PZZA .90 1.9 19 81.09 47.80 6648 46.56 -17.0PapaMurph FRSH ... ... 13 6.50 3.50 18 5.24 -2.6ParatekPh PRTK ... ... ...dd 29.00 9.85 242 10.45 -41.6ParkCity PCYG ... ... 42 14.10 6.75 37 8.30 -13.1ParkOh PKOH .50 1.3 17 47.90 34.95 22 37.85 -17.6ParkeBcp PKBK .56f 2.4 17 24.80 16.25 7 23.60 +26.3ParkrVs rs PRKR ... ... ...dd 2.24 .48 51 .80 -24.8PrtnrCm PTNR ... ... 18 6.60 3.23 11 4.08 -33.7PathfdBcp PBHC .24 1.5 23 16.64 14.60 15.59 +1.2PatrkInd s PATK ... ... 20 72.35 45.30 202 60.35 -13.1PatrNBc rs PNBK .04 .2 24 21.15 16.30 2 19.75 +10.6PatriotTr n PATI ... ... 14 23.80 16.72 2 21.49 +23.6PatternEn PEGI 1.69f 9.5 14 26.56 16.58 1303 17.80 -17.2Patterson PDCO 1.04 4.3 11 43.20 20.57 3066 24.27 -32.8PattUTI PTEN .16f 1.0 ...dd 25.03 14.83 6176 15.96 -30.6Pavmed n PAVM ... ... ...dd 9.31 .87 2206 1.64 -28.2Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.2 28 73.10 54.20 2168 70.86 +4.1Paylocity PCTY ... ... ...cc 66.14 41.15 168 64.43 +36.6PayData rs PYDS ... ... ...dd 4.10 1.26 31 1.72 -32.0sPayPal n PYPL ... ... 57 89.19 57.58 11725 89.24 +21.2pdvWirelss PDVW ... ... ...dd 39.75 22.50 80 25.80 -19.6PeakRsts SKIS .28 5.5 ...dd 5.78 4.10 14 5.10 -5.6PeapkGl PGC .20 .6 20 38.00 29.21 23 34.93 -.3Pegasyst PEGA .12 .2 ...cc 67.95 45.40 149 58.65 +24.4PnnNtGm PENN ... ... 37 36.90 19.98 1196 35.06 +11.9PennVa n PVAC ... ... ... 96.13 32.49 298 84.84 +116.9PennantPk PNNT .72 9.7 8 7.84 6.29 221 7.40 +7.1PenPkFR PFLT 1.14 8.5 11 14.65 12.00 198 13.47 -1.8PennsWd PWOD 1.88 4.1 18 50.00 39.59 2 45.78 -1.7PensarAc n WRLS ... ... ... 10.17 7.75 25 9.89 +2.3PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 1 .45 -10.0PensarA un WRLSU ... ... ... 11.48 10.02 1 10.65 +3.2PeopUtdF PBCT .70 3.8 16 20.26 15.97 2825 18.60 -.5PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 7 25.75 -9.1PeBcOH PEBO 1.12f 2.9 18 39.58 29.55 36 39.22 +20.2PeopBNC PEBK .52 1.6 17 36.12 26.00 3 32.54 +6.0PeopFSvc PFIS 1.32f 2.8 17 52.00 39.00 1 46.90 +.7PeopUtah n PUB .40f 1.1 33 38.70 26.35 20 36.50 +20.5PepsiCo PEP 3.71 3.2 36 122.51 95.94 7127 114.39 -4.6Percptr PRCP .15 1.4 32 12.25 6.80 35 10.78 +11.1Percient PRFT ... ... 53 27.54 16.70 141 27.46 +44.0Performnt PFMT ... ... ...dd 3.52 1.52 7 2.25 +36.4PerionNwk PERI ... ... ... 1.79 .71 65 .99 -3.9PermaFix PESI ... ... ... 5.15 3.25 17 4.30 +17.8PermaPip PPIH ... ... ...dd 10.43 7.60 1 9.25 +2.8PernixT rs PTX ... ... ...dd 3.64 2.00 91 2.56 +6.7PerryEllis PERY ... ... 8 29.59 16.35 45 28.24 +12.8PershGld rs PGLC ... ... ... 3.31 1.57 29 1.67 -30.4PetIQ n PETQ ... ... ... 29.24 17.03 312 27.18 +24.5PetMed PETS 1.08f 3.0 22 57.80 31.81 4647 35.41 -22.2PFSweb PFSW ... ... ...dd 11.86 5.90 71 10.19 +37.1PhibroAH PAHC .40 .8 34 48.70 32.05 109 48.20 +43.9PhotrIn PLAB ... ... 1 10.60 7.20 480 8.85 +3.8PiedmLithn PLLL ... ... ... 17.98 12.75 3 14.30 +12.2PierisPhm PIRS ... ... ... 9.75 4.42 1068 6.42 -15.0tPilgrimsP PPC ... ... 8 38.39 18.12 1709 18.06 -41.9PingtanM PME .04 1.5 16 4.50 1.99 29 2.61 -14.4PinnclEnt PNK ... ... ... 35.18 18.30 115 34.51 +5.4PinnaclFn PNFP .56 .9 19 69.95 58.40 442 63.50 -4.2PioneerPw PPSI ... ... 27 7.95 4.57 3 5.34 -29.9tPixelwrks PXLW ... ... ...dd 7.05 3.41 216 3.39 -46.4PlatEag n EAGL ... ... ... 11.82 9.60 9.74 -.1PlatEag un EAGLU ... ... ... 11.00 8.00 10.19 +1.8PlayaHot n PLYA ... ... ...dd 12.17 9.41 53 10.66 -1.2Plexus PLXS ... ... ... 66.78 49.20 170 61.18 +.8PlugPowr h PLUG ... ... ...dd 3.21 1.53 2006 1.96 -16.9PlumasBc PLBC .36f 1.3 14 29.45 19.10 4 27.61 +19.0Plurlsght n PS ... ... ... 29.84 19.25 300 24.64 +23.2PluristemT PSTI ... ... ...dd 2.12 1.06 147 1.30 -5.8sPoageBksh PBSK .24 .9 31 25.60 17.20 87 26.05 +24.0PointrTel h PNTR ... ... 16 19.65 9.95 19 11.65 -37.4PointsInt g PCOM ... ... 50 18.48 7.71 120 16.47 +60.1PolarPwr n POLA ... ... ... 6.85 4.01 6.39 +27.5Polarity rs COOL ... ... ... 41.22 15.21 791 17.93 -22.7Pool Corp POOL 1.80f 1.1 30 162.98 97.25 181 158.87 +22.5PopeRes POPE 2.80 3.9 26 76.00 66.60 1 71.32 +2.3sPopular BPOP 1.00 2.0 26 48.18 32.04 1647 50.05 +41.0Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 6 24.83 +2.2 PopCpII pf BPOPM 1.53 6.4 ... 24.20 17.66 4 23.82 +5.4PortolaPh PTLA ... ... ...dd 66.94 30.10 1512 41.58 -14.6Potbelly PBPB ... ... ...dd 13.75 10.60 136 12.75 +3.7PotltchDel PCH 1.60 3.4 26 56.35 43.85 385 47.60 -4.6PowellInds POWL 1.04 2.9 ...dd 38.17 22.80 40 35.71 +24.6PwrInteg POWI .64f .8 38 86.60 60.55 176 76.10 +3.5PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 140.18 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 1 2.30 -26.3Precipio n PRPO ... ... ... 11.78 .32 773 .38 -68.2PrecTh rs AIPT ... ... ...dd 2.50 .81 173 1.15 +13.8PfdBkLA PFBC 1.00f 1.5 ... 69.48 49.84 120 66.30 +12.8PrefrmdLn PLPC .80 .9 40 96.83 47.10 6 87.46 +23.1PremFin s PFBI ... ... 12 26.05 16.78 15 19.84 -1.2Premier PINC ... ... ...dd 38.99 27.16 566 37.42 +28.2Presbia n LENS ... ... ... 7.14 1.79 3 2.07 -45.3Presidio n PSDO ... ... ... 19.74 11.97 73 13.62 -29.0PriceTR TROW 2.80 2.3 22 127.43 80.37 832 121.31 +15.6PrSmrt PSMT .70 .9 33 94.45 77.30 142 80.55 -6.4sPrmEgy PNRG ... ... ...dd 71.15 43.50 1 71.50 +38.8PrimoWtr PRMW ... ... 89 19.23 10.47 269 17.81 +41.7Primoris PRIM .24 .9 21 30.00 23.61 108 27.88 +2.5PrinPrice 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 37.06 +17.8PrinMill ef GENY .06e ... ... 38.63 30.03 1 37.80 +8.9Prin US SC PSC ... ... ... 35.71 27.61 0 34.70 +9.4PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.8 11 75.59 52.31 1098 54.69 -22.5ProDex PDEX ... ... 18 8.00 5.80 0 6.70 -1.5ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 2 3.00 +73.5ProQRTher PRQR ... ... ...dd 7.45 2.75 28 6.95 +115.5PrUltBio s BIB ... ... ...q 69.62 48.12 73 66.07 +17.8PrUltPQ s TQQQ ... ... ...q 66.40 34.13 7733 65.10 +40.8ProDvrs h rs IPDN ... ... ... 6.74 2.45 4 3.29 -19.6ProrEng PFIE ... ... 1 5.30 1.19 319 3.36 +75.0PrognicsPh PGNX ... ... ...dd 9.12 4.60 1269 7.96 +33.8ProgrsSoft PRGS .56 1.4 34 53.60 31.17 281 39.37 -7.5Proofpoint PFPT ... ... ...dd 130.27 82.61 1009 125.56 +41.4PShtQQQ rs SQQQ ... ... ...q 30.24 12.27 9342 12.52 -41.8ProS Ris n EQRR ... ... ... 51.48 38.13 13 48.81 +4.6PrUlNBio rs UBIO ... ... ... 46.35 25.80 33 41.11 +22.2ProUShBio BIS ... ... ...q 25.21 16.60 36 16.75 -24.0ProspctCap PSEC .72 10.4 8 8.37 5.51 1359 6.91 +2.5ProtagTh n PTGX ... ... ...dd 23.97 5.50 96 7.75 -62.7ProteonTh PRTO ... ... ...dd 2.90 1.25 12 2.35 +23.7Proteos n PTI ... ... ... 8.61 1.41 239 2.77 -52.5Prothena PRTA ... ... ...dd 70.00 10.43 217 14.77 -60.6ProvidSv PRSC ... ... 19 83.90 48.25 82 72.81 +22.7ProvidBc n PVBC ... ... ... 29.60 19.75 5 27.80 +5.1ProvFnH PROV .56 3.0 19 20.00 17.62 5 18.52 +.7PrudntlBcp PBIP .20 1.0 96 19.87 16.04 2 19.22 +9.2PsychmCp PMD .72f 3.6 19 27.41 15.99 11 19.93 -3.1Pulmatrix PULM ... ... ...dd 2.67 .41 532 .51 -63.9PulseBio n PLSE ... ... ...dd 34.82 9.81 43 13.86 -41.3PumaBiotc PBYI ... ... ...dd 136.90 47.00 869 51.75 -47.6PureAcq n PACQ ... ... ... 9.75 9.59 0 9.65 -.4PureAcq un PACQU ... ... ... 10.35 10.08 10.25 +1.3PureCycle PCYO ... ... ...dd 11.00 6.55 13 10.55 +26.3PurplInv n PRPL ... ... ...dd 13.90 6.33 15 7.79 -22.5PurpIn wt PRPLW ... ... ... 1.28 .21 .94 -13.0PyxisTnkr PXS ... ... 35 12.22 .95 63 1.05 -67.4QAD Inc B QADB .24 .6 ...dd 44.24 21.58 2 38.95 +26.3QAD A QADA .29 .6 ...dd 55.35 30.25 28 50.35 +29.6QCR Hld QCRH .24 .5 17 49.70 39.85 73 46.45 +8.4QIWI plc QIWI .84e 5.2 16 20.56 13.67 183 16.07 -7.3Qorvo QRVO ... ... 98 86.84 64.53 1106 82.54 +23.9Qualcom QCOM 2.48 4.2 ...dd 69.28 48.56 8006 59.08 -7.7QualitySys QSII .70 3.5 32 21.10 12.24 276 20.14 +48.3Qualstar rs QBAK ... ... ... 13.50 5.55 8 7.52 -10.5Qualys QLYS ... ... 95 97.75 39.45 225 97.05 +63.5Quantenn n QTNA ... ... ... 20.72 9.60 183 16.25 +33.2Quanterx n QTRX ... ... ...dd 24.81 13.53 163 15.84 -26.2Quartrhill g QTRH .05 ... 3 2.12 1.01 119 1.05 -42.9QuestRes rs QRHC ... ... ...dd 2.91 1.03 6 1.96 -14.8QuickLog h QUIK ... ... ...dd 2.22 1.05 62 1.15 -33.9sQuidel QDEL ... ... ...cc 71.22 31.01 136 71.02 +63.8QuinStreet QNST ... ... ...cc 15.05 3.36 409 14.21 +69.6Qumu Cp QUMU ... ... ...dd 3.28 1.42 9 2.67 +12.7Quotinet QTNT ... ... ... 9.02 2.78 252 7.69 +55.4QuratRet A QRTEA ... ... 19 29.11 20.15 1644 21.39 -12.4QuratRet B QRTEB ... ... 22 28.90 20.32 0 21.50 -12.4R -:R1 RCM n RCM ... ... ... 9.40 3.05 278 9.10 +106.3RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 42 32.53 +18.9sRBC Bear ROLL ... ... 46 140.27 101.08 71 139.07 +10.0RCI Hosp RICK .12 .4 12 33.78 21.91 24 32.30 +15.4RCM RCMT 1.00e ... 23 7.50 4.63 28 4.79 -23.4RF Inds RFIL .08 .9 21 9.50 1.75 168 9.15 +238.9RGC Res s RGCO .62 2.2 33 31.57 22.16 3 28.34 +4.7RLJ Ent rs RLJE ... ... ... 5.37 2.67 4 4.64 +26.1RMG Net rs RMGN ... ... ...dd 2.96 .75 5 1.20 +46.3sRMR Gp h RMR 1.00 1.1 51 88.45 42.36 39 87.35 +47.3RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.80 3.85 66 4.75 +15.9RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.72 53 1.76 -68.3RaPhrm n RARX ... ... ...dd 17.90 4.78 137 10.99 +29.3RadNet RDNT ... ... 89 15.50 7.46 90 14.20 +40.6RadaElc rs RADA ... ... ...dd 3.86 1.77 21 3.06 -.6Radcom RDCM ... ... 58 22.40 17.00 28 21.50 +8.3RadiSys RSYS ... ... ...dd 2.57 .53 299 1.53 +52.2RadiusHlth RDUS ... ... ...dd 45.90 24.66 664 28.40 -10.6Radware RDWR ... ... ...dd 27.91 15.82 138 27.63 +42.4RamacoRs n METC ... ... ... 9.35 3.81 60 6.51 -5.4Rambus RMBS ... ... ...dd 15.50 11.85 908 13.14 -7.6RandCap RAND ... ... 3 3.50 2.40 2.60 -13.9Randgold GOLD 2.00f 2.8 29 108.29 71.05 371 71.88 -27.3RandBcp n RNDB ... ... ... 17.45 13.36 1 16.50 +7.5Rapid7 n RPD ... ... ...dd 33.92 14.75 231 32.43 +73.8RaveRest RAVE ... ... ...dd 2.33 1.09 43 1.55 +5.9RavenInds RAVN .52 1.3 1 42.40 26.70 39 39.20 +14.1ReShape rs RSLS ... ... ... 78.00 1.32 290 1.40 -93.7ReadIntlA RDI ... ... 12 17.50 14.37 76 15.79 -5.4ReadgIntB RDIB ... ... 19 27.88 19.05 25.37 +10.3RealGSol rs RGSE ... ... ...dd 3.25 .30 3774 .33 -78.0RealNetwk RNWK ... ... ...dd 5.00 2.63 41 3.62 +5.8Rl NxtEc n BLCN ... ... ... 25.05 21.69 25 23.22 -4.2RealitCh n BCNA ... ... ... 24.47 21.79 1 22.28 -7.9RealmTh n RLM ... ... ... RealPage RP ... ... 78 61.95 37.80 437 59.95 +35.3sReataPh n RETA ... ... ...dd 47.67 19.31 4157 76.55 +170.3ReconTech RCON ... ... ...dd 5.36 .64 54 1.53 +17.8RecroPhm REPH ... ... ... 13.05 4.78 92 5.61 -39.4RedRobin RRGB ... ... 29 70.10 45.70 231 50.30 -10.8RedRkRs n RRR .40 1.1 ... 36.99 21.41 251 35.83 +6.2RedViolt n RDVT ... ... ...dd 46.40 4.35 93 7.18 -84.5Redn n RDFN ... ... ... 33.49 19.18 1062 24.64 -21.3RedhillBio RDHL ... ... ... 11.49 4.30 293 9.90 +92.6Regenrn REGN ... ... 28 526.12 281.89 1092 366.21 -2.6RegnxBio n RGNX ... ... 53 85.10 17.60 650 73.80 +122.0RegulusTh RGLS ... ... ...dd 1.52 .27 635 .29 -72.6Reis Inc REIS .76 3.6 ...dd 24.00 15.95 7 21.30 +3.1ReliantBcp RBNC .32 1.1 28 29.99 21.90 6 28.24 +10.1Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.82 +1.0RemarkHld MARK ... ... ...dd 15.10 2.12 313 3.91 -59.8Renasant RNST .80f 1.7 18 49.78 37.68 172 45.92 +12.3RenewEn REGI ... ... 4 18.45 9.50 306 16.25 +37.7RenminTi rs ABAC ... ... ... 4.76 1.90 8 2.28 -22.7RentACt RCII .32 2.2 25 14.94 7.22 1009 14.76 +33.0Replgn RGEN ... ... 70 49.33 29.56 153 48.98 +35.0tReplimun n REPL ... ... ... 16.23 14.91 394 15.00 -1.1sRepBncp RBCAA .97 2.0 20 49.11 33.17 15 49.63 +30.5RepFBcp FRBK ... ... 55 9.75 7.60 239 7.70 -8.9resTORbi n TORC ... ... ...dd 21.10 7.55 181 9.01 -46.6RschFrnt REFR ... ... ...dd 1.46 .60 21 .85 -18.3Resonant RESN ... ... ... 8.55 3.17 230 5.01 -32.9ResConn RECN .48 3.2 25 17.95 12.05 346 15.15 -1.9RestorRob n HAIR ... ... ...dd 11.95 2.61 95 2.92 -36.5RetailOpp ROIC .78 4.1 56 20.78 16.18 570 19.13 -4.1RetoEco n RETO ... ... ... 12.75 4.29 8 4.91 -30.4Retrophin RTRX ... ... ...dd 31.87 19.57 222 30.87 +46.5RevanceTh RVNC ... ... ...dd 37.45 22.05 218 29.80 -16.6RevenHo n RVEN ... ... ... 6.75 2.32 4 4.07 -12.2RevolutL rs RVLT ... ... ... 8.10 2.95 30 4.02 +22.2ReWalkRob RWLK ... ... ...dd 2.00 .70 6401 .95 -13.6RhythmP n RYTM ... ... ...cc 37.23 16.80 115 31.88 +9.7RibbnCm n RBBN ... ... ...dd 8.36 4.97 188 7.22 -6.6RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 1.01 99 2.46 +66.2RichrdElec RELL .24 2.5 ...cc 9.89 5.31 6 9.56 +41.9RigelPh RIGL ... ... ...dd 4.71 2.14 2665 3.16 -18.6RigNet RNET ... ... ...dd 19.50 10.03 16 10.90 -27.1RiminiSt n RMNI ... ... ... 10.40 .25 41 7.00 -11.5RiotBlck RIOT 1.00p ... ... 46.20 3.08 3056 6.59 -76.8RiseEdCy n REDU ... ... 21 18.60 9.50 68 12.98 -12.2RittrPh rs RTTR ... ... ... 6.50 1.83 37 2.22 -32.5RivrvwBcp RVSB .14f 1.6 18 9.75 6.53 47 8.65 -.2RocktPh n RCKT ... ... ... 24.28 3.56 115 19.80 +89.7RockwllM RMTI ... ... ...dd 8.70 3.62 146 4.71 -19.1RockyBr RCKY .48f 1.7 18 31.75 12.40 135 27.80 +47.1RkyMChoc RMCF .48 4.6 11 12.60 10.30 7 10.44 -11.4Roku n ROKU ... ... ...dd 58.80 15.75 7883 49.74 -3.9Rosehill n ROSE ... ... ... 10.84 5.52 55 8.97 +14.1Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 10.25 -9.0sRossStrs s ROST .90 1.0 23 88.01 52.85 2078 87.53 +9.1RoyGld RGLD 1.00 1.1 ...dd 98.53 78.25 377 90.45 +10.1Rubicon rs RBCN ... ... ... 9.05 6.71 5 8.06 +1.0RubiusTh n RUBY ... ... ... 33.01 23.30 294 26.94 +11.1RmblOn B n RMBL ... ... ... 7.82 3.53 87 6.21 +19.5RushEntA RUSHA ... ... 28 55.40 36.66 139 44.85 -11.7RushEntB RUSHB ... ... 36 52.76 35.75 9 45.64 -5.3sRuthsHosp RUTH .44 1.5 28 30.25 17.95 196 30.05 +38.8Ryanair RYAAY 1.55e 1.5 ... 127.61 101.10 782 106.70 +2.4S -:S&T Bcp STBA 1.00 2.2 20 46.44 33.92 63 46.07 +15.7S&WSeed SANW ... ... ... 4.40 2.90 11 3.30 -15.4SB FinGp SBFG .32 1.6 14 20.45 15.61 3 20.15 +9.0SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.25 +13.1SB OneBc SBBX .30f 1.0 24 32.85 19.75 51 29.40 +9.5SBA Com SBAC ... ... ...cc 177.67 134.50 572 161.51 -1.1SEI Inv SEIC .60f 1.0 21 78.35 54.23 1008 61.94 -13.8tSelasLf rs SLS ... ... ... 17.70 1.37 1281 1.41 -82.1SG Blck n SGBX ... ... ... 7.00 3.70 7 5.67 -5.2SGOCO rs SGOC ... ... ... 2.29 .90 3 1.18 +11.3SI Fincl SIFI .24 1.7 15 15.95 13.75 12 14.50 -1.4SIGA Tc n SIGA ... ... ... 7.78 5.61 174 7.36 +24.5SLM Cp SLM ... ... 17 12.46 9.65 1444 11.83 +4.7SLM Cp pfB SLMBP 3.32e 4.6 ... 73.00 62.47 1 71.50 +4.0SmartGlb n SGH ... ... 7 56.69 14.81 657 32.02 -5.0SMTC hg SMTX ... ... ... 3.18 1.12 28 2.89 +52.8SORL SORL ... ... 4 8.45 3.70 592 5.00 -25.6SP Plus SP ... ... 22 41.70 32.05 49 37.60 +1.3SPAR Gp h SGRP ... ... ... 3.75 1.00 150 1.38 +12.4SpdDorWrF DWFI ... ... ... 26.06 23.22 30 23.73 -6.1SPI Eng rs SPI ... ... ... 2.61 .33 110 .41 -36.6SPS Cmce SPSC ... ... 97 78.57 45.02 159 76.38 +57.2sSS&C Tch s SSNC .28 .5 35 55.82 36.48 1389 55.77 +37.8SSLJ.cm n SSLJ ... ... ... 5.75 1.21 63 1.26 -64.1SSR Mng g SSRM ... ... 22 11.44 7.64 622 10.14 +15.4SVB FnGp SIVB ... ... 27 329.65 159.44 346 315.48 +35.0SabanCap n SCAC ... ... ... 10.20 9.84 10.11 +2.0SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.71 +1.8SabraHltc SBRA 1.78e 8.1 17 23.94 15.78 1036 21.86 +16.5SabreCorp SABR .56 2.1 31 26.78 17.30 1604 26.59 +29.7SAExplr rs SAEX ... ... ...dd 3.69 1.18 630 1.82 -17.3SaftyInsGr SAFT 3.20 3.6 23 90.20 67.50 30 88.00 +9.5SageThera SAGE ... ... ...dd 195.97 59.57 197 168.20 +2.1Saia Inc SAIA ... ... 38 87.05 51.05 144 78.60 +11.1SalemMda SALM .26 5.6 17 7.45 3.10 74 4.65 +3.3SalisbryBc SAL 1.12 2.6 16 51.80 34.65 2 42.50 -4.8SanderFm SAFM 1.28 1.3 8 176.43 96.80 320 99.95 -28.0SndySpr SASR 1.12f 2.8 18 43.87 36.41 149 40.38 +3.5sSanlp JBSS .55a .7 26 78.41 54.32 54 77.08 +21.9SangTher SGMO ... ... ...dd 27.50 8.00 2354 14.40 -12.2 Sanmina SANM ... ... 18 42.95 24.60 283 30.85 -6.5Sano rt GCVRZ ... ... ... .60 .34 570 .55 +43.4Sapiens SPNS .20e 2.0 51 14.30 8.01 15 10.22 -11.3SareptaTh SRPT ... ... ...dd 176.50 35.26 865 132.44 +138.0Savara rs SVRA ... ... ...dd 17.19 5.07 133 12.70 -14.4scPhrma n SCPH ... ... ...dd 18.17 4.57 36 4.70 -61.1ScanSource SCSC ... ... 15 45.35 31.40 54 41.30 +15.4Schmitt h SMIT ... ... ...dd 4.47 1.55 356 2.95 +7.7Schnitzer SCHN .75 2.2 9 38.85 24.30 215 34.15 +1.9ScholRck n SRRK ... ... ... 27.02 14.00 61 15.00 -3.2Scholastc SCHL .60 1.4 ...dd 47.77 33.51 223 41.53 +3.5Schulmn SHLM .82 1.9 44 45.10 25.10 285 43.10 +15.7SciGames SGMS ... ... ...dd 62.80 27.79 847 49.15 -4.2ScrippsEW SSP .05p ... 42 20.35 10.69 218 12.97 -17.0Scynexis SCYX ... ... ...dd 2.50 1.05 407 1.81 -22.0SeaChange SEAC ... ... ... 4.03 2.40 144 3.25 -17.3SeacstBkg SBCF ... ... 26 34.95 20.58 204 33.34 +32.2SeagateT STX 2.52 4.5 15 62.70 30.60 2013 56.35 +34.7SeanrgM rs SHIP ... ... ...dd 1.66 .70 13 .93 -10.6Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 9.63 1.99 699 2.15 -39.9SearsH wt SHLDW ... ... ... 2.79 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 28 2.30 -11.5SeaSpine n SPNE ... ... ...dd 14.31 8.76 16 12.75 +26.0SeattGen SGEN ... ... ...dd 71.49 45.31 554 69.55 +30.0SecndSight EYES ... ... ...dd 2.58 .90 253 1.62 -15.2ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 331 11.49 +18.9SecWkA A n SCWX ... ... ...dd 15.88 7.83 197 13.83 +55.9SecNtl lf SNFCA .23t ... 3 6.14 4.05 2 5.20 +4.0SelectBc lf SLCT ... ... 25 14.14 10.90 8 13.05 +3.2SelIncREIT SIR 2.04 9.0 20 26.26 17.90 243 22.61 -10.0SelectaB n SELB ... ... ... 24.02 7.95 82 12.68 +29.3SelectvIns SIGI .72 1.2 19 62.40 46.28 90 58.15 -.9SmLEDS rs LEDS ... ... ...dd 10.49 1.61 56 3.87 +3.8Semtech SMTC ... ... 63 51.90 31.30 247 50.85 +48.7SenecaB SENEB ... ... ...dd 35.95 27.45 28.30 -16.8SenecaA SENEA ... ... ...dd 36.60 26.45 9 27.75 -9.8SenesTc n SNES ... ... ...dd 4.20 .30 694 1.48 +105.6SenHous SNH 1.56 8.7 12 20.27 14.86 1113 17.98 -6.1SenHous 42 SNHNI 1.41 5.6 ... 25.67 22.48 36 25.01 -1.0SenHous 46 SNHNL 1.56 6.0 ... 27.30 24.97 8 25.92 -3.5Senmiao n AIHS ... ... ... 8.91 3.75 11 4.37 -22.7Senomyx SNMX ... ... ...dd 1.71 .56 42 1.18 -9.2SensusHlt n SRTS ... ... ... 7.71 3.55 1 6.88 +33.3SensusHl 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 1 10.20 +2.3SeqentialB SQBG ... ... ...dd 3.50 1.36 48 2.19 +23.0SeresTh n MCRB ... ... ...dd 17.42 6.65 67 8.01 -21.0SvcSource SREV ... ... ...dd 4.47 2.61 152 3.74 +21.0ServiFst s SFBS .44 1.0 20 44.95 32.54 147 42.08 +1.4SesenBio SESN ... ... ...dd 3.50 .62 576 1.92 +136.7SevStars h SSC ... ... ...dd 7.00 1.26 880 2.65 -42.5SevernBc SVBI .12 1.4 39 8.80 6.70 2 8.57 +18.2SharingE rs SEII ... ... 41 12.40 2.61 68 3.29 -56.6Sharps SMED ... ... ...dd 5.73 3.46 22 3.64 -11.0SharpSprg SHSP ... ... ...dd 12.50 3.07 39 10.94 +148.4ShndTele s SHEN .26f .8 ... 41.80 29.05 107 31.50 -6.8ShiftPixy n PIXY ... ... ... 6.80 2.00 754 3.40 +18.1Shiloh SHLO ... ... 36 10.98 6.45 36 8.25 +.6tShineco n TYHT ... ... ... 4.60 1.30 186 1.28 -44.3Shire SHPG 1.05e .6 88 177.51 123.73 888 171.15 +10.3ShoeCarnvl SCVL .32f 1.0 22 36.24 15.08 179 32.26 +20.6ShoreBcsh SHBI .32f 1.7 19 20.09 15.74 36 19.22 +15.1ShotSpot n SSTI ... ... ... 43.82 9.33 88 42.82 +204.8Shuttery SFLY ... ... ...cc 100.34 39.76 600 87.63 +76.1SiebertFn SIEB .10a .7 ...dd 21.61 3.60 19 15.14 +12.1SiennaBi n SNNA ... ... ... 29.25 13.37 13 15.90 -12.4sSientra SIEN ... ... ...dd 21.33 8.79 627 20.93 +48.9SierraBc BSRR .64 2.2 18 29.96 23.75 27 29.45 +10.9SierOnc g n SRRA ... ... ...dd 4.09 1.34 105 2.95 -20.9SierraWr SWIR ... ... 16 31.35 15.10 189 16.55 -19.1SifyTech SIFY .02e .9 ... 2.10 .43 18 1.99 +94.3SigmaDsg SIGM ... ... ...dd 7.00 5.50 657 6.13 -11.9SigmaL wt SGLBW ... ... ... .96 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 30 .87 -59.7Sigmatr SGMA ... ... 14 11.61 5.26 17 7.15 -29.3SignatBk SBNY .56p ... ... 161.92 115.00 1163 117.16 -14.6SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.16 26.26 361 26.50 -9.8SilcLtd SILC 1.00 2.7 17 77.95 32.00 20 37.53 -46.5SilcnLab SLAB ... ... 98 110.70 68.86 172 106.35 +20.4SilicnMotn SIMO 1.20 2.2 20 56.51 40.33 252 53.61 +1.2SilvrSun n SSNT .06e ... ...cc 5.20 2.90 3.64 -13.9sSilvercrest SAMG .56 3.3 24 17.40 11.85 36 17.20 +7.2SimmnsFst s SFNC .60 1.9 20 33.45 24.98 407 31.75 +11.2SimplyGd n SMPL ... ... ... 17.56 10.93 404 16.85 +18.2SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.3 39 23.95 13.38 107 18.65 +15.8Sina SINA ... ... 43 124.60 79.69 507 83.11 -17.1Sinclair SBGI .72 2.7 11 40.15 25.50 1501 26.70 -29.5SinoGlobl SINO ... ... ...dd 3.84 1.04 8 1.16 -54.7Sinovac h SVA ... ... ...dd 8.75 6.50 118 7.39 -6.2SiriusXM SIRI .04 .6 40 7.70 5.17 8425 7.12 +32.8SitoMobl rs SITO ... ... ...dd 8.60 2.07 145 2.17 -67.7SkySolar SKYS ... ... ...dd 2.43 .82 13 1.03 -31.7SkyWest SKYW .40 .7 16 60.65 31.75 136 55.65 +4.8SkywksSol SWKS 1.52f 1.6 19 117.65 86.13 3255 96.44 +1.6SleepNmbr SNBR ... ... 23 40.72 27.44 504 32.10 -14.6SmartFn rs SMBK ... ... 24 27.69 20.50 20 25.86 +19.2SmartSnd n SND ... ... ... 11.06 4.81 1028 5.09 -41.2SmthM hrs SMSI ... ... ...dd 3.41 .88 323 2.42 -14.8SocilRltyA n SRAX ... ... ...dd 7.95 1.11 88 5.31 -6.0SocketM n SCKT ... ... ... 4.50 2.23 0 2.42 -32.4SodaStrm SODA ... ... 30 98.26 53.60 157 84.57 +20.2Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.18 27 6.83 -36.2SolarCap SLRC 1.64 7.9 12 22.55 19.70 59 20.74 +2.6SolarSCap SUNS 1.41 8.4 14 18.40 16.10 29 16.76 -5.6SolarEdg n SEDG ... ... 26 70.74 21.95 403 54.00 +43.8Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 16 2.67 +48.6SolidBio n SLDB ... ... ...dd 54.84 6.83 249 40.17 +77.6Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 150 1.15 -48.2sSonicCorp SONC .64 1.7 24 37.00 22.11 425 36.87 +34.2SonicFdry SOFO ... ... ...dd 3.96 2.01 2 2.20 -26.9SonomaPh SNOA ... ... ...dd 7.00 2.32 33 2.38 -56.3Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 300 3.15 +38.8SorrentoTh SRNE ... ... 31 10.65 1.50 831 6.13 +61.2SotherlyH SOHO .48f 6.9 ...cc 7.15 5.78 14 6.94 +7.6SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 0 25.62 -.1SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 2 25.15 -.8SouMoBc s SMBC .44 1.1 18 41.49 30.76 6 39.99 +6.4SoundFin SFBC .56f 1.4 23 40.00 29.75 0 39.75 +16.8SouthState SSB 1.36f 1.5 25 94.50 78.60 98 90.10 +3.4SthnFstBsh SFST ... ... 20 48.75 33.25 12 43.15 +4.6SoNatBcVa SONA .32 1.8 33 18.24 15.11 77 17.49 +9.1SsdeBTX SBSI 1.20f 3.4 18 37.57 31.20 156 35.66 +5.9SparkEn s SPKE .72 8.0 ...dd 21.30 8.60 110 9.10 -26.6SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 17 23.65 -11.1SparkTh n ONCE ... ... ...dd 96.59 41.06 446 80.39 +56.3SpartnMot SPAR .10 .7 26 19.45 8.55 100 15.00 -4.8SprtnNash SPTN .72 2.9 ...dd 28.17 16.32 64 24.87 -6.8SpectPh SPPI ... ... ...dd 24.20 7.12 795 23.20 +22.4SperoTh n SPRO ... ... ... 19.00 9.66 254 11.42 -2.8Sphr3D grs ANY ... ... ... 5.49 .32 106 .47 -80.8Spherix rs SPEX ... ... ...dd 2.42 .96 25 1.07 -23.9SpirtTex n STXB ... ... ... 22.55 20.04 13 21.62 -1.1Splunk SPLK ... ... ...dd 121.64 56.80 1748 105.10 +26.9SpokHldgs SPOK .50 3.5 33 18.85 13.75 139 14.45 -7.7SportsWhs SPWH ... ... 10 6.99 3.40 258 5.07 -23.3SprBkPh n SBPH ... ... ...dd 18.93 10.81 11 12.66 -5.8SprottFoc FUND .75e 9.5 ...q 8.39 7.26 34 7.87 -.6Sprouts SFM ... ... 22 28.29 17.55 952 21.80 -10.5sStaarSur STAA ... ... ... 34.70 9.88 294 34.20 +120.6Staff360 rs STAF ... ... ... 5.70 1.14 379 2.75 -12.7Stamps.cm STMP ... ... 32 285.75 146.60 268 273.85 +45.7Std AVB n STND ... ... ... 31.60 30.05 30.56 -1.6StarBulk rs SBLK ... ... ...dd 14.60 8.62 394 12.61 +12.0StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 1 25.46 +.6StarsGp g TSG ... ... ... 38.95 15.85 597 37.35 +60.3Starbucks s SBUX 1.44f 2.8 23 61.94 47.37 8385 51.19 -10.9StatAutF STFC .40 1.3 ...cc 34.31 22.11 12 31.55 +8.3StateBkFn STBZ .80 2.4 21 35.99 25.41 682 33.05 +10.8SteadyM n STDY ... ... 11 6.80 2.60 190 4.65 +25.7StealthGas GASS ... ... 16 4.70 2.90 19 3.72 -14.7SteelCon STCN ... ... ... 2.90 1.46 10 2.03 -18.5StlDynam STLD .75 1.6 19 52.10 32.20 2023 47.79 +10.8SteinMart s SMRT .30 12.8 ...dd 4.04 .48 168 2.34 +101.7StellrAcq n STLR ... ... ... 10.49 10.00 0 10.42 +2.0StellAcq wt STLRW ... ... ... .47 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 81 16.70 +7.1Stericycle SRCL ... ... ...dd 83.25 56.64 762 68.85 +1.3Stericyc pf SRCLP 5.25 10.1 ... 68.36 43.93 22 51.77 -2.2SterlBcp n SBT .04 .3 ... 14.98 12.00 24 13.36 +5.2SterlCons STRL ... ... 23 18.90 9.42 92 13.65 -16.2SMadden SHOO .80 ... 25 56.70 37.25 475 54.45 +16.6Stewrdshp SSFN .12 1.1 14 12.75 8.50 12 10.90 +6.3StitchFix n SFIX ... ... ... 35.45 14.48 1422 33.92 +31.3StockYBc s SYBT .92 2.4 19 41.90 31.90 29 38.90 +3.2StoneCastle BANX 1.52 6.7 17 24.92 20.00 13 22.85 +13.5StrataS rs SSKN ... ... ...dd 2.81 1.06 205 1.83 +48.8Stratasys SSYS ... ... ...dd 25.35 17.17 358 21.23 +6.4Strattec STRT .56 1.8 17 49.20 29.70 5 31.25 -28.2StratusPrp STRS 1.00e ... 54 35.90 27.25 4 30.60 +3.0Strayer STRA 1.00 .8 36 121.27 76.40 74 120.40 +34.4StreamHlth STRM ... ... ... 2.82 .92 2 1.42 -15.8StrgbrBio n SBBP ... ... ... 9.25 4.80 191 5.05 -30.3SummerInf SUMR ... ... ...dd 2.25 .72 40 1.39 -7.3SumFWV SMMF .52 1.9 14 28.16 20.98 5 27.14 +3.1SmtStB s SSBI .48 3.1 22 16.05 11.65 3 15.41 +22.3SumTher n SMMT ... ... ...dd 16.86 2.16 229 2.59 -76.6SunHydrl SNHY .36 .7 42 70.83 40.92 96 50.25 -22.3SundEng n SNDE ... ... ... 9.59 3.61 4 5.35 -9.9SunesisP rs SNSS ... ... ...dd 7.69 1.82 65 2.37 -35.8SunOpta STKL ... ... ...dd 10.05 6.27 186 8.45 +9.0SunPower SPWR ... ... ...dd 11.70 6.46 1218 7.34 -12.9Sunrun n RUN ... ... 13 16.45 4.21 1287 14.54 +146.4Sunworks n SUNW ... ... ... 2.14 .90 28 1.05 SuperMicro SMCI ... ... 17 27.90 16.10 153 23.70 +13.3SuperCom SPCB ... ... ...dd 4.95 1.53 462 1.95 -50.1tSupercdT rs SCON ... ... ...dd 1.49 .85 678 .94 -13.8SupGpCos s SGC .38 1.9 18 28.85 18.80 12 20.14 -24.6Supernus SUPN ... ... 41 61.25 33.30 625 55.35 +38.9supprt.cm rs SPRT ... ... ...dd 3.15 2.01 8 2.76 +14.0SurfaceOn n SURF ... ... ... 18.18 12.08 241 13.81 +3.6SurgPtrs n SGRY ... ... ...dd 21.65 7.10 446 14.45 +19.4sSurmodic SRDX ... ... ...cc 61.78 24.25 78 62.00 +121.4SykesEnt SYKE ... ... 52 34.39 25.77 65 30.03 -4.5Symantec lf SYMC .30 1.4 10 34.20 18.85 4604 20.91 -25.5Synacor SYNC ... ... ...dd 3.95 1.35 12 1.95 -15.2Synalloy SYNL .13m .6 ...dd 21.35 10.30 7 20.40 +52.2Synaptics SYNA ... ... ...dd 57.32 33.73 712 50.76 +27.1SyndaxP n SNDX ... ... ...dd 15.20 6.61 470 7.47 -14.7SyneosH h SYNH ... ... ...dd 59.80 31.10 352 50.00 +14.7SynrgyPh SGYP ... ... ...dd 4.33 1.43 3104 1.83 -17.9Synlogic rs SYBX ... ... ...dd 23.00 8.73 61 11.03 +13.7Synopsys SNPS ... ... 46 94.80 75.53 600 91.84 +7.7sSyntel SYNT 15.00e ... 20 39.53 17.79 5472 40.76 +77.3Synthes rs SES ... ... ... 4.71 2.00 8 2.85 +.4Sypris SYPR .08 5.1 ...dd 1.90 1.25 3 1.56 +13.0SyrosPhar n SYRS ... ... ... 24.38 6.30 168 11.45 +17.7T -:T-MobileUS TMUS ... ... 23 66.52 54.60 2461 58.36 -8.1TAT Tch h TATT .34e 4.4 17 11.65 7.20 3 7.66 -27.0TCG BDC n CGBD 1.48a 8.3 11 20.30 16.73 165 17.86 -10.9TCP Cap TCPC 1.44 9.8 11 17.03 13.72 165 14.73 -3.6TD Ameritr AMTD .84 1.4 34 63.01 41.88 4066 59.06 +15.5TDH Hld n PETZ ... ... ... 31.75 3.17 113 4.19 -25.7TESSCO TESS .80 4.6 34 24.85 12.15 26 17.45 -13.4TFS Fncl TFSL .68 4.2 55 16.62 14.32 110 16.37 +9.6 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 13 www.sunnewspapers.net The Sun/Tuesday, July 24, 2018

PAGE 44

TG Thera TGTX ... ... ...dd 17.35 7.25 649 12.00 +46.3THL Credit TCRD 1.08 13.1 8q 10.25 7.70 78 8.22 -9.2TMSR Gl s TMSR ... ... 78 6.37 3.52 3.52 -29.3TOP Shi rs TOPS ... ... ... 396.00 .69 327 .87 -65.2TPI Co n TPIC ... ... ... 32.19 16.35 135 29.71 +45.2TSR Inc TSRI ... ... 39 9.40 3.80 2 7.10 +36.5TTEC Hl TTEC .54f 1.6 33 43.75 29.70 58 34.25 -14.9TTM Tch TTMI ... ... 40 19.62 12.76 524 17.55 +12.0Tabula n TRHC ... ... ...cc 70.15 12.63 312 67.14 +139.4TactSys n TCMD ... ... ...cc 57.60 22.72 245 56.21 +94.0Taitron h TAIT .10 5.4 ...dd 2.89 1.22 7 1.85 +10.1TakeTwo TTWO ... ... ...dd 129.25 78.10 1122 126.80 +15.5Talend n TLND ... ... ...dd 64.55 35.46 107 62.05 +65.6sTandmD rs TNDM ... ... ...dd 27.89 2.14 1684 28.13 +1091.9TandyLthr TLF ... ... 12 8.90 6.79 0 7.84 +1.2Tantech n TANH ... ... ... 4.54 1.10 760 1.44 -44.4Taoping h TAOP ... ... ...dd 5.20 .84 7 1.29 -12.8Tapimmu n TPIV ... ... ... 13.55 2.58 110 9.43 +140.6Tarena TEDU .28e 3.3 ...dd 20.24 7.11 81 8.41 -43.9TaylrDv TAYD ... ... 25 15.14 9.70 1 11.51 -14.2TechData h TECD ... ... 28 111.10 75.31 242 85.66 -12.6TechComm TCCO ... ... ...dd 15.40 3.80 6 4.16 -63.7sTechTarg TTGT ... ... ... 32.53 9.11 706 33.65 +141.7Tecnoglass TGLS .56 6.2 21 9.88 5.50 3 9.00 +22.4Tecogen TGEN ... ... ... 4.20 2.05 1 3.38 +25.2Telenav TNAV ... ... ...dd 8.00 4.50 44 5.65 +2.7Teligent TLGT ... ... ...dd 8.67 2.43 805 4.32 +19.0Tellurian rs TELL ... ... ...dd 13.74 6.45 653 7.63 -21.7TenaxTh rs TENX ... ... ... 15.20 4.41 4 6.74 -31.2TerrFmP lf TERP 2.13e 20.4 ... 14.20 9.55 586 10.45 -12.6TerritBcp TBNK .80a 2.6 16 33.00 28.12 5 30.87 Tesaro TSRO ... ... ...dd 136.45 38.40 1456 40.06 -51.7Tesla Inc TSLA ... ... ...dd 389.61 244.59 10974 303.20 -2.6TetraTc TTEK .48f .8 25 61.05 39.95 117 60.25 +25.1Tetraphase TTPH ... ... ...dd 8.75 2.05 970 3.09 -51.0TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 1 25.69 +1.6TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 5 25.41 -.6TxCapBsh TCBI ... ... 19 103.05 69.65 1148 95.50 +7.4TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 29 120.75 79.60 2847 114.67 +9.8TexRdhse TXRH 1.00 1.4 32 70.86 44.29 290 69.86 +32.6The9Ltd rs NCTY ... ... ... 5.04 .95 47 1.05 -45.3TherapMD TXMD ... ... ...dd 7.66 4.34 1212 6.75 +11.8TherpxBio n TRPX ... ... ... 7.69 3.00 10 3.47 -35.0TheravBio TBPH ... ... ...dd 36.70 21.27 90 25.50 -8.6TheStreet TST .10 4.3 4 2.50 .75 78 2.32 +60.01347PrpIns PIH ... ... 46 8.25 6.55 5 7.30 +.71347PrIn pf PIHPP ... ... ... 28.00 24.15 0 25.35 +3.9ThundBr n TBRG ... ... ... 9.65 9.64 105 9.64 -.1ThundBr un TBRGU ... ... ... 10.15 9.97 100 10.14 +.9TiGenix n TIG ... ... ... 48.00 19.24 46.52 +103.1TiberAcq n TIBR ... ... ... 9.74 9.55 9.58 +.1TiberAc un TIBRU ... ... ... 10.19 10.00 1 10.15 +1.3TileShop TTS .20 ... 49 16.05 5.15 606 8.85 -7.8sTilray n TLRY ... ... ... 31.80 20.10 9984 29.45 +31.5TmbrlndBc TSBK .52a 1.4 20 39.45 24.89 11 38.16 +43.7Tiptree TIPT .14f 2.0 21 7.24 5.35 22 6.90 +16.0TitanMach TITN ... ... ...dd 25.09 11.68 207 15.34 -27.5TitanPh rs TTNP ... ... ... 2.85 .60 31 .96 -27.5TivityHlth TVTY ... ... 22 48.50 29.95 260 34.80 -4.8Tivo Cp TIVO .72 5.7 97 20.18 12.25 475 12.65 -18.9Tocagen n TOCA ... ... ... 14.66 8.31 249 9.54 -6.9TonixPh rs TNXP ... ... ...dd 5.11 2.70 120 4.12 +19.4TopImage TISA ... ... ...dd 1.75 .95 13 1.05 -7.9Torchlght TRCH ... ... ...dd 1.51 .95 122 1.13 -15.7TowerSemi TSEM ... ... 13 36.69 21.32 573 23.01 -32.5TownSprts CLUB ... ... ...dd 14.85 4.60 179 13.80 +148.6TowneBank TOWN .64f 1.9 ... 35.30 27.85 108 33.25 +8.1TraconPh n TCON ... ... ...dd 3.95 2.00 38 2.55 -23.9TractSupp TSCO 1.24f 1.5 24 82.68 51.36 1459 80.28 +7.4TradDsk A n TTD ... ... ... 97.87 40.70 759 94.88 +107.5TrnWEnt TWMC ... ... 3 3.10 .80 25 1.04 -43.0TransAct TACT .36 3.1 30 15.80 8.41 4 11.60 -12.5sTranscat TRNS ... ... 34 23.00 12.00 91 22.95 +61.1TransGlb TGA .20 5.8 ...dd 4.13 1.07 385 3.42 +137.7TranslBio n TBIO ... ... ... 16.60 11.45 42 15.90 +38.0TravelCtrs TA ... ... ...dd 5.85 2.95 351 4.55 +11.0TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 6 24.26 -3.9TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 18 24.10 -4.4Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 2 24.02 -3.9Travelzoo TZOO ... ... 74 21.15 5.75 72 20.00 +210.1TrmntMtg n TRMT ... ... ...dd 17.94 11.10 12 13.37 -9.0Trevena TRVN ... ... ...dd 2.99 1.34 876 1.39 -13.1Tricida n TCDA ... ... ... 34.80 24.75 49 29.25 +12.5TriCoBsh TCBK .68 1.8 22 43.80 33.36 90 38.34 +1.3TridntAcq n TDAC ... ... ... 9.78 9.72 9.75 TridntAcq un TDACU ... ... ... 10.14 10.00 0 10.06 +.3TrilliumTh TRIL ... ... ... 13.30 4.15 35 5.55 -23.4TriMas h TRS ... ... 21 30.60 21.90 68 29.15 +9.0Trimble TRMB ... ... 48 45.70 32.01 1056 34.63 -14.8TrinityBio TRIB .88 18.7 4 6.54 4.22 35 4.70 -7.8TrinMrg n TMCX ... ... ... 9.82 9.72 10 9.80 +.4TrinMrg un TMCXU ... ... ... 10.20 10.00 1 10.17 +1.6TripAdvis TRIP ... ... ...cc 61.39 29.50 1157 60.30 +75.0sTriStCap TSC ... ... 18 29.00 20.30 375 29.45 +28.0TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 2 26.32 +1.6TriumphBc TBK ... ... 23 44.05 26.80 138 40.15 +27.5Trivago n TRVG ... ... ... 24.22 4.25 456 4.42 -35.4Tronc TRNC ... ... ...cc 24.74 11.97 119 16.10 -8.5Trovagn rsh TROV ... ... ... 13.32 .72 695 .78 -79.0TrueCar TRUE ... ... ...dd 20.88 8.75 531 11.36 +1.4TruettHrst THST ... ... ...dd 2.50 1.26 7 1.43 -30.9Trupanion TRUP ... ... ...dd 46.70 20.52 204 45.77 +56.4TrstNY TRST .26 2.9 17 9.70 7.51 191 9.05 -1.6sTrustmk TRMK .92 2.6 19 35.09 28.16 345 35.13 +10.3T2 Biosys TTOO ... ... ...dd 9.98 2.53 386 6.58 +59.7Tucows grs TCX ... ... 47 71.75 49.70 81 60.90 -13.1TuesMrn TUES ... ... ...dd 4.10 1.65 427 2.80 +1.8Tuniu TOUR ... ... ...dd 9.88 5.81 94 7.69 +.3sTurtleBc rs HEAR ... ... ... 27.63 1.64 1704 28.68 +1482.8TwlSeas n TWLV ... ... ... 9.94 9.52 81 9.54 +.1TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.30 10.18 20 10.25 +.4TwlSeas rt TWLVR ... ... ... .45 .35 304 .40 +14.321stCFoxA FOXA .36 .8 21 50.15 24.81 13681 45.92 +33.021stCFoxB FOX .36 .8 19 49.65 24.30 2854 45.54 +33.521Vianet VNET ... ... 41 11.54 4.17 307 10.78 +35.1TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.32 12 25.33 -4.7TwoRvrBc TRCB .22f 1.2 22 20.75 16.51 19 18.49 +2.02U TWOU ... ... ...dd 98.58 45.50 451 87.27 +35.3TymeTch n TYME ... ... ... 9.50 2.01 127 2.90 -54.5 U -:US AutoPts PRTS ... ... 2 3.14 1.38 216 1.41 -44.0US Concrte USCR ... ... ...cc 86.35 49.00 377 53.95 -35.5US Gld rs USAU .21e ... ... 3.27 1.05 94 1.29 -21.1UFP Tch UFPT ... ... 29 34.00 25.88 6 33.70 +21.2UMB Fn UMBF 1.16 1.5 22 82.14 62.27 217 79.65 +10.7USEcology ECOL .72 1.1 43 67.35 44.50 112 65.35 +28.1USGlobInv GROW .03 1.5 ... 7.49 1.25 151 1.97 -49.5USA Tc pf USATP ... ... ... 27.82 20.75 3 25.92 +3.0USA Tech h USAT ... ... ... 15.58 4.90 476 15.20 +55.9USA Trk USAK ... ... ...cc 29.15 7.98 56 22.86 +26.1UTStarcm UTSI ... ... 14 6.51 1.97 9 3.90 -30.7Ubiquiti UBNT .17 .2 24 89.99 47.78 191 87.92 +23.8UltaBeauty ULTA ... ... 26 261.40 187.96 550 255.05 +14.0UltimSoft ULTI ... ... ...cc 297.16 181.59 236 293.94 +34.7tUltraClean UCTT ... ... 7 34.59 15.36 1133 15.93 -31.0UltPetro n UPL ... ... ... 10.89 1.54 1719 1.82 -79.9Ultragenyx RARE ... ... ...dd 87.33 41.67 261 81.58 +75.9Ultralife ULBI ... ... 27 10.95 5.80 3 9.85 +50.4Umpqua UMPQ .80 3.5 17 24.89 16.77 2241 22.72 +9.2UniQure QURE ... ... ... 40.99 7.50 462 33.62 +71.6UnicoA UNAM ... ... ...dd 11.30 7.07 7.15 -16.4UnionBkVA UBSH .92f 2.2 24 42.74 30.45 505 42.15 +16.5UnionBkVT UNB 1.20 2.3 25 55.00 40.05 5 52.80 -.3UnBnOH UBCP .52 3.9 19 14.00 11.55 3 13.51 +1.9UtdBOH UBOH .48 2.1 12 24.00 20.35 0 22.65 +2.0UBSI UBSI 1.36 3.7 22 38.80 31.70 428 37.13 +6.8UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 6 27.90 +35.8UtdCmBks UCBI .60f 1.9 20 34.18 24.47 544 31.26 +11.1UCmntyFn UCFC .28f 2.5 19 11.98 8.55 182 11.13 +21.9UtdFnBcp UBNK .48 2.6 16 19.35 15.47 83 18.12 +2.7UtdFire UFCS 1.24f 2.2 35 58.46 38.95 43 56.89 +24.8UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 54 19.93 +15.5UtdNtrlF UNFI ... ... 13 52.69 32.52 329 42.70 -13.3USecBcCA UBFO .36 3.4 23 11.65 8.45 28 10.65 -3.2US Engy rs USEG ... ... ...dd 1.96 .68 55 1.20 -20.0USLime USLM .54 .7 24 101.40 70.56 1 80.47 +4.4UtdTherap UTHR ... ... 8 152.55 100.57 268 125.99 -14.8UtdGrdian UG 1.50e 8.0 28 21.33 15.00 2 18.80 +1.6UnitGrp UNIT 2.40 13.8 44 26.55 13.81 3278 17.33 -2.6sUnityBcp UNTY .28f 1.1 16 24.95 16.15 18 25.15 +27.3UnityBio n UBX ... ... ... 20.48 12.75 31 14.94 -10.3UnivDisp OLED .24 .2 60 209.00 78.75 701 97.85 -43.3UnvElc UEIC ... ... 23 72.50 26.97 162 35.50 -24.9UnivFor s UFPI .35e 1.0 16 39.58 25.93 415 35.85 -4.7UnvLogist ULH .42f 1.5 21 28.15 14.05 136 28.00 +17.9UnvStainls USAP ... ... 60 31.20 17.30 96 26.30 +22.8UnivstPa UVSP .80 2.9 16 32.35 26.61 79 27.85 -.7UnumTh n UMRX ... ... ...dd 16.51 10.15 892 14.71 +32.4UplandSoft UPLD ... ... ...dd 37.35 18.52 69 35.25 +62.7UrbanOne UONE ... ... ...dd 4.85 1.25 12 2.30 +24.3UrbanOnD UONEK ... ... ... 2.40 1.35 32 2.10 +20.0UrbanOut URBN ... ... 24 48.24 16.68 939 46.46 +32.5UrogenP n URGN ... ... ... 69.57 17.07 91 47.34 +27.2UtahMed UTMD 1.08 1.1 ... 117.65 68.10 15 94.20 +15.7Uxin Ltd n UXIN ... ... ... 10.49 7.05 607 7.65 -20.9V -:VBI Vac n VBIV ... ... ... 5.10 2.56 103 2.59 -39.3VEON VEON .28e 9.3 ... 4.47 2.20 2602 3.00 -21.9VOXX Intl VOXX ... ... 5 8.85 4.64 75 5.55 -.9VSE Corp s VSEC .32f .7 18 59.90 41.95 29 47.95 -1.0Valerits hn VLRX ... ... ... 6.79 1.19 234 1.42 -50.2ValueLine VALU .76 3.4 21 25.14 13.26 8 22.49 +16.2VanE GenD GNRX ... ... ...q 64.65 53.83 5 60.46 +1.9VanE VecBi BBH ... ... ...q 136.83 111.36 9 128.07 +2.8VandaPhm VNDA ... ... ...dd 21.25 11.90 247 20.93 +37.7VangIntHi VYMI 2.17e 3.4 ... 72.32 61.20 69 63.13 -5.8VangIntDiv VIGI 1.15e 1.7 ... 70.39 62.04 25 65.85 -.7VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 68 76.26 -5.0V exUSRE VNQI 2.86e 4.9 ...q 65.20 57.16 210 57.86 -4.4VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.70 312 59.82 -.8VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 1234 78.07 -1.6VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 2 81.00 -4.7VangR3K VTHR 2.17e 1.7 ...q 131.16 110.90 11 129.41 +5.4VanR2KGr VTWG .82e .5 ...q 155.90 117.80 14 154.70 +14.2VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 2 117.02 +6.8VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 106 135.60 +10.9VanR1KGr VONG 1.65e 1.1 ...q 153.96 123.04 22 153.38 +11.1VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 79 62.32 -2.5VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 21 107.90 -.6VangR1K VONE 2.28e 1.8 ...q 131.36 110.94 9 128.94 +5.3VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 344 51.23 -2.3VanLTCpB VCLT 3.66 4.2 ...q 96.52 86.70 127 87.73 -8.4VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 30 73.34 -6.0VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 1282 83.52 -4.4VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 454 48.74 -.2VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 909 54.73 +.7VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.81 406 54.62 -3.9VantEng n VEAC ... ... ... 9.97 9.62 9.94 +2.3VantEng wt VEACW ... ... ... 1.60 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.43 9.97 10.43 +2.4VarexImag VREX ... ... ... 43.76 27.80 130 38.19 -4.9Varonis VRNS ... ... ...dd 83.10 35.55 467 80.25 +65.3VascuBio VBLT ... ... ... 9.05 2.00 70 2.10 -70.4Vaxart rs VXRT ... ... ... 11.88 2.76 10 3.13 -49.7VectoIQ n VTIQ ... ... ... 9.59 9.52 1 9.54 -.4VectoIQ un VTIQU ... ... ... 10.10 9.97 10.09 +.9VeecoInst VECO ... ... ...dd 32.85 10.85 210 15.30 +3.0VBradley VRA ... ... 41 15.47 6.99 334 13.96 +14.6Veracyte VCYT ... ... ...dd 10.51 5.23 189 10.36 +58.7Verastem VSTM ... ... ...dd 9.07 2.77 1637 7.94 +158.6Vericel VCEL ... ... ...dd 14.75 3.00 1331 10.40 +90.8VerintSys VRNT ... ... ...cc 49.10 37.05 376 47.60 +13.7Verisign VRSN ... ... 39 150.10 97.15 613 149.13 +30.3Verisk VRSK ... ... 39 113.29 78.97 476 112.72 +17.4Veritex VBTX ... ... 28 33.08 23.84 189 32.77 +18.8Veritone n VERI ... ... ... 74.92 7.76 56 16.64 -28.3Vermillion VRML ... ... ...dd 2.10 .55 163 .69 -64.3VeronaPh n VRNA ... ... ... 25.55 10.44 3 12.18 +2.6Verrica n VRCA ... ... ... 23.29 16.54 10 18.60 +6.3Versartis VSAR ... ... ...dd 22.10 1.35 81 2.00 -9.1VertexEn VTNR ... ... ...dd 1.50 .65 1343 .95 VertxPh VRTX ... ... ...cc 183.39 136.50 1352 176.54 +17.8Veru Inc VERU ... ... ...dd 3.00 .90 86 2.02 +77.2ViaSat VSAT ... ... ...dd 80.26 57.75 264 68.52 -8.5ViacomA VIA .80 2.5 7 42.55 28.20 19 32.35 -7.3ViacomB VIAB .80 2.9 6 36.65 22.13 2515 27.61 -10.4Viavi VIAV ... ... 30 11.54 8.34 1003 10.23 +17.0Vical rs VICL ... ... ...dd 3.70 1.02 148 1.35 -26.2Vicor VICR ... ... ... 52.05 16.30 144 50.55 +141.9 VicDvAcc n VSDA ... ... ... 29.50 25.49 29.36 +3.2VicMultiF n VSMV ... ... ... 29.20 24.92 0 28.27 +2.5Vict500VW CFA .44e .9 ...q 52.01 43.63 27 50.73 +4.0VictDisEnV CSF .38e .8 ...q 49.61 39.59 5 48.91 +8.3Vict500EV CFO .47e .9 ...q 52.03 43.52 56 50.68 +3.9VicEM Hi n CEY ... ... ... 28.35 23.66 1 24.21 -7.3VictDevVol CIZ .01j ... ...q 39.92 32.97 10 34.08 -2.9VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 29 46.57 +.3VictSCVol CSA .16e ... ...q 50.28 40.61 1 49.97 +8.5VictIntlVol CIL .15e ... ...q 46.94 38.16 0 39.77 -2.2VicEmMkt CEZ ... ... ... 31.99 26.23 4 26.93 -9.2VictLCHiDv CDL .44e ... ...q 47.44 41.96 6 45.33 VictIntHiD CID .33e ... ...q 38.00 33.58 1 34.32 -5.2VictCap n VCTR ... ... ... 13.50 9.20 37 10.30 -11.2ViewRay n VRAY ... ... ... 10.64 4.40 1143 9.87 +6.6VikingTh n VKTX ... ... ...dd 13.43 .88 1496 11.07 +172.7VikngTh wt VKTXW ... ... ... 3.84 .33 3.17 +25.3VillagB&T VBFC ... ... 52 34.30 26.90 33.35 +8.8VillSupMkt VLGEA 1.00 3.3 17 31.49 21.95 20 29.90 +30.4ViperEnPt VNOM 1.92f 6.2 35 34.49 15.57 507 31.16 +33.6VirTra n VTSI ... ... ...cc 7.36 4.14 2 4.92 -22.0Virco VIRC .06 1.3 ... 6.05 3.95 0 4.70 -6.9VirtuFin n VIRT .96 3.6 14 37.85 13.10 752 26.60 +45.4VirtusInv VRTS 1.80 1.4 16 138.03 103.81 59 129.20 +12.3VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 21 107.71 +6.7sVirtusa VRTU ... ... ...cc 54.89 31.74 86 54.95 +24.7VistaGn n VTGN ... ... ... 2.65 .69 145 1.34 +20.4Visteon s VC ... ... 25 140.64 96.55 336 127.32 +1.7VitalThera VTL ... ... ...dd 8.81 2.43 119 8.55 +43.7ViveveMd n VIVE ... ... ...dd 7.33 1.60 132 2.50 -49.7Vivopwr n VVPR ... ... ... 6.69 1.02 54 1.91 -34.1Vivus VVUS ... ... 3 1.27 .33 515 .71 +41.2Vodafone VOD 1.82e 7.7 ... 32.75 23.23 2822 23.50 -26.3VoyagerT n VYGR ... ... ...dd 31.91 8.10 429 19.37 +16.7vTvThera n VTVT ... ... ...dd 8.40 .65 117 1.37 -77.2Vuzix VUZI ... ... ...dd 11.40 4.10 206 7.65 +22.4W -:WCF Bcp n WCFB .20 2.2 ... 10.89 8.75 9.30 -2.4WD 40 WDFC 2.16 1.3 39 163.70 103.80 41 161.70 +37.0WMIH WMIH ... ... ...dd 1.61 .60 3903 1.41 +66.1WSFS s WSFS .44f .8 18 56.70 42.45 237 55.30 +15.6WSI Inds WSCI .16 2.9 62 6.55 2.85 2 5.55 -7.5WVS Fn WVFC .32a 1.9 26 18.05 14.76 0 16.45 +6.2WalgBoots WBA 1.76f 2.7 14 83.89 59.07 6948 65.34 -10.0WashFed WAFD .68 2.0 15 37.70 29.80 301 34.10 -.4WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.8 21 63.25 48.85 26 60.40 +13.4WaterstnF WSBF .48a 2.8 16 20.05 16.60 22 17.15 +.6WaveLfSc n WVE ... ... ... 55.95 16.05 106 38.85 +10.7WaysideT WSTG .68 4.9 6 18.50 12.60 4 13.95 -16.5Web.com WEB ... ... 10 26.30 15.75 715 25.15 +15.4WeiboCorp WB ... ... ... 142.12 71.70 931 88.36 -14.6WelleslyBc WEBK .22f .7 22 34.50 25.00 33.00 +11.1Wendys Co WEN .34 2.0 18 18.25 13.57 3248 17.09 +4.1WernerEnt WERN .36f .9 28 43.95 28.65 2178 40.15 +3.9Wesbanc WSBC 1.16 2.4 21 48.37 35.49 174 48.05 +18.2WestBcp WTBA .80f 3.1 16 28.00 20.90 16 25.90 +3.0WAmBcp WABC 1.60 2.7 29 64.26 49.38 79 59.95 +.7WestellT rs WSTL ... ... 31 4.60 2.71 6 2.78 -25.9tWDigital WDC 2.00 2.6 8 106.96 75.96 3805 76.38 -4.0WstNwEnB WNEB .16 1.4 27 11.25 9.30 32 11.15 +2.3WstptFuel g WPRT ... ... ...dd 4.33 1.53 195 2.51 -33.2WestwtrRs WWR ... ... ... 1.70 .35 259 .37 -65.1WeycoGp WEYS .92f 2.5 23 39.93 26.68 4 37.36 +25.7Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.4 ... 23.12 12.58 13 18.20 -16.9Wheelr pfD WHLRD 2.19 10.9 ... 24.05 14.66 4 20.00 -.5Wheeler rs WHLR 1.36 28.9 ...dd 12.30 3.25 65 4.70 -52.9WhiteHFin WHF 1.42 9.5 10 15.80 10.92 40 14.89 +11.0WhitHFin 20 WHFBL 1.63 6.5 ... 26.08 25.05 2 25.13 -1.8Wilhelmina WHLM ... ... 30 8.00 5.40 2 6.85 +5.9WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 16.05 9.45 270 15.85 +24.8WillmValV WVVI ... ... 25 8.86 7.81 2 8.38 +1.6WillVV pfA WVVIP .22e 4.8 ... 6.00 4.17 4.60 -11.7Willdan WLDN ... ... 24 36.87 19.25 33 30.13 +25.9WillisLFn WLFC ... ... 14 36.70 22.51 15 31.56 +26.4WillisTwW WLTW 2.40 1.5 35 165.00 142.67 313 160.59 +6.6tWindstm rs WIN ... ... ... 20.20 3.42 1199 3.37 -63.6Wingstop n WING .28a .5 74 55.86 29.54 404 52.54 +34.8Winmark WINA .60f .4 25 153.70 121.55 7 145.25 +12.2WinsFin WINS ... ... ... 390.88 46.00 0 58.25 -67.6Wintrust WTFC .76 .8 18 99.96 67.74 711 92.02 +11.7Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.62 4 27.05 -3.3WisdTrMdE GULF 1.10e 5.6 ...q 20.00 16.45 2 19.53 +10.9WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 3 37.71 +5.6WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 113 42.39 +2.3WTChixSte CXSE 1.54e 1.9 ...q 96.79 70.80 10 79.24 -8.1WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 1 69.86 -4.4WisdomTr WETF .12 1.3 25 13.41 8.37 677 9.15 -27.1WTEMQDv DGRE .67e 2.7 ...q 28.95 24.23 4 25.07 -8.0WT NegAB AGND .78 1.8 ...q 45.12 42.75 12 43.85 +1.2WT IntHdg AGZD .84 1.7 ...q 49.15 47.59 5 48.01 -.8WT NegHY HYND .90e 4.2 ...q 22.48 20.26 105 21.39 +4.3WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 29 24.11 -.2WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 29 30.57 -5.1WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 74 43.48 -5.7WTEMCnG EMCG .59e 2.6 ...q 28.89 22.28 1 22.89 -15.0Wix.com WIX ... ... ... 110.53 50.90 2368 108.90 +89.2Woodward WWD .57 .7 30 89.30 65.76 228 81.66 +6.7Workday WDAY ... ... ...dd 140.00 94.40 1398 133.92 +31.6Workhrs rs WKHS ... ... ...dd 3.82 1.39 165 1.47 -42.6WldAccept WRLD ... ... 18 125.14 71.02 91 120.35 +49.1WrightMed WMGI ... ... ...dd 29.89 19.01 1183 25.07 +12.9WrightM rt WMGIZ ... ... ... 1.74 .61 0 1.30 -13.9Wynn WYNN 3.00f 1.8 45 203.63 124.11 1537 163.74 -2.9X-Y-Z:xG Tech rs XGTI ... ... ... 2.65 .58 80 .63 -61.1XOMA rs XOMA ... ... 18 37.25 6.86 66 24.28 -31.8XTL Bio rs XTLB ... ... ... 3.94 1.55 17 1.78 -22.2XBiotech n XBIT ... ... ... 5.80 3.55 16 4.32 +9.6XcelBrnds XELB ... ... 11 5.00 1.80 3 2.70 -18.2XcelEngy XEL 1.52 3.4 20 52.22 41.51 2432 45.28 -5.9Xcerra XCRA ... ... ... 14.49 9.20 265 14.26 +45.7Xencor XNCR ... ... ...dd 43.40 18.97 136 41.11 +87.5XeneticB n XBIO ... ... ... 8.95 1.37 66 3.46 +80.3XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 11.00 2.10 72 10.20 +261.1XeriaPh n XERS ... ... ... 22.37 15.75 36 20.21 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 ... 1.73 AB Government Money ... 1.75 AB Government Money ... 1.74 AIM MMCshRes 23 1.41 AIMMMInv 23 1.56 AIM Premier Portfoli 24 2.05 AIM Premier Tax Exem 7 .91 AIM Premier U.S. Gov 25 1.79 AIM Short Term Invts 28 1.78 AIM Short Term Invts 9 .77 AIM Short Term Invts 13 1.91 AIM Short Term Invts 28 2.06 AIM Short Term Invts 30 1.81 AlBernExRK p ... 1.69 AllBrnExRsv I ... 1.72 AlliBernExRsvA ... 1.53 AlliBernExRsAd ... 1.53 AlliBernExRsvB ... 1.48 AlliBernExRsC ... 1.52 ABGovMMSel 34 1.82 AmC CapPr 46 1.46 AmC Prime 32 1.65 AmCentUSGv 29 1.50 AmCPrime t 32 1.36 American Century Pri 32 .90 BBH MM Inst 37 1.71 BBH MMkt 37 1.46 BLFMuniDlr 25 .61 BMOGov I p 14 1.74 BMO Gov Y 14 1.51 BMO Institutional Pr 18 1.99 BMO Institutional Pr 18 1.75 BMOPrimeI p 17 1.93 BMO Prime Y 17 1.69 BNY Mellon Governmen 47 1.47 BNYMellon M 47 1.71 BNY Mellon National 7 .37 BR TFdCsMg 29 1.29 BL FedTrDlr 46 1.53 BLFTrCsMg 40 1.25 BLFT Adm 29 1.69 BlackRock Cash Fds, 31 1.80 BLFFedFDlr 22 1.55 BLFedFdPCS p 22 1.29 BLFFedFnd 22 1.80 BRInst 22 1.98 BLFedFdSel p 22 .97 BLMunFdSel 25 .06 BLFTempFdSel 32 1.15 BlackRock Liquidity 22 1.76 BlackRock Liquidity 46 1.38 BlackRock Liquidity 22 1.40 BlackRock Liquidity 40 1.35 BlackRock Liquidity 29 1.39 BlackRock Liquidity 46 1.28 BlackRock Liquidity 22 1.30 BlackRock Liquidity 40 .92 BlackRock Liquidity 29 1.75 BlackRock Liquidity 29 .96 BLF FedTr 46 1.78 BLF TrsTr 40 1.75 BLFTrsTrDlr 40 1.50 BLFT FundDlr 29 1.54 BLFMunCsh 13 .57 BRInvest 22 1.63 BlackRock Money Mark 22 .89 BLNYMfPCS p 6 .23 BRSvc 22 1.71 BLFTempFdPCS 32 1.56 BRLiqTrsTAd 40 1.65 BLFM MuniCsh 13 .82 BLF TempFd 32 2.06 BLFTmpDlr 32 1.81 BLFTmCsDlr 29 1.80 BLFedTrAd 46 1.68 BLCAMunPC p 7 .12 BlkrkLqTmpAd 32 1.96 BRLiqTmpCR 32 1.66 BLMuAdm 25 .76 BLF TmpCsh 29 2.06 BLFT TrFund 29 1.79 BLFedAdm 22 1.70 BLMuCshMg 25 .36 BLFTmCshMg 32 1.56 CNIGovtA p 24 1.15 California Tax-Free 48 .77 CapResFd p 32 1.28 Cash Account Tr, Gov 23 1.61 Cash Account Tr, Gov 23 1.81 Cash Account Trust 23 .97 Cash Account Trust: 36 .11 Cash Acct Tr: Govt & 23 1.74 Cash Acct Tr: Tax Ex 36 .53 Cash Acct Tr: Tax Ex 36 .89 Cash Acct Tr: Tax Ex 36 .93 CashMgtInst 24 1.67 CashResInst 24 1.73 CavanalCshAd 19 1.32 Cavanal Hill Governm 19 1.64 Cavanal Hill Governm 19 1.69 Cavanal Hill Governm 19 1.61 Cavanal Hill U.S. Tr 9 1.61 Cavanal Hill U.S. Tr 9 1.69 Cavanal Hill U.S. Tr 9 1.49 CavanalTrAdm 9 1.19 CitiznSelTreA 40 1.82 CitiznSelTreB 40 1.62 CityNaRoGv p 24 1.00 CityNRochGv 24 1.45 Columbia Government 36 1.45 Columbia Government 36 1.44 Columbia Government 36 1.45 Columbia Government 36 1.61 Columbia Government 36 1.43 ColumbiaA 36 1.43 Columbia Z 36 1.43 DWSMSerMgd 24 1.84 DWSMSerInst 24 1.84 DWS MMkt 29 1.64 DWS Variable NAV Mon 24 2.20 DavisGvtA 48 1.35 Deutsche Money Marke 29 1.44 Deutsche Money Marke 29 .67 Deutsche Money Marke 29 1.64 DryBasic 33 1.76 DryInsPfGHm 12 1.81 DryInsPfGvP 12 1.56 DryTrsAgcyC 10 1.48 DryResInst 12 1.86 Dreyfus Cash Mgmt Ad 25 2.02 Dreyfus Cash Mgmt In 25 2.12 Dreyfus Cash Mgmt In 25 1.88 Dreyfus Government S 38 1.36 Dreyfus Government S 38 1.52 Dreyfus Government S 38 1.67 Dreyfus Government S 38 1.76 Dreyfus Govt Cash Mg 22 1.81 Dreyfus Govt Cash Mg 22 1.55 Dreyfus Govt Cash Mg 22 1.70 Dreyfus Govt Cash Mg 22 1.39 Dreyfus Institutiona 40 1.88 Dreyfus Institutiona 25 2.04 Dreyfus Institutiona 46 1.48 Dreyfus Institutiona 46 1.73 Dreyfus Institutiona 10 1.77 Dreyfus Instl Prefer 25 1.98 Dreyfus Liquid Asset 32 1.71 Dreyfus Liquid Asset 32 1.34 Dreyfus Municipal Ca 15 .70 Dreyfus Municipal Ca 15 .45 Dreyfus New York Mun 11 .71 Dreyfus New York Mun 11 .46 Dreyfus Prime Money 36 1.98 Dreyfus Tax Exempt C 11 .80 Dreyfus Tax Exempt C 11 .54 Dreyfus Treasury Cas 35 1.80 Dreyfus Treasury Cas 35 1.55 Dreyfus Treasury Cas 35 1.70 Dreyfus Treasury Cas 35 1.41 Dreyfus Treasury Sec 40 1.75 Dreyfus Treasury Sec 40 1.50 Dreyfus Treasury Sec 40 1.65 Dreyfus Treasury Sec 40 1.36 Dreyfus Treasury and 13 1.80 DryfLA 32 1.41 DryInTrAgcHm 10 1.73 DryTrPmCsh I 46 1.77 DryfGenTrPrA 28 .92 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 20 2.04 FIMMDomII 20 1.89 FIMMDomIII 20 1.79 FIMMGov I 25 1.79 FIMMGovII 25 1.64 FIMMGovIII 25 1.54 FIMM Government Port 25 1.83 FIMMMMkt I 19 2.09FIMMMMktII 19 1.94 FIMMMMktIII 19 1.84 FIMMTrOnlyII p 41 1.63 FIMMTrOnly3 41 1.53 FIMMTrOnly I 41 1.78 FIMM Treasury Only P 41 1.82 FIMM Treasury Portfo 28 1.81 FIMMTry I 28 1.77 FIMMTryII 28 1.62 FIMMTryIII 28 1.52 FedCAMuniII 30 .45 FedCAMunCS p 30 .10 FedCAMunCap 30 .75 FedGovOblCp 23 1.65 FedGovOb IS 23 1.77 FedGovOblSv 23 1.55 FedMMEagle 28 1.80 FedNYMun WS 42 .77 FedPAMu WS 15 .60 FedPrCshObCp 31 1.94 FedPrVlObSv 1 1.83 FedPrVlOblCp 1 1.98 FedPrVluObl 1 2.08 FedPrCshOblIS 31 2.03 FdPrCshObSv 31 1.78 FedPriOb IS 31 2.08 FedPrObSvc 31 1.89 FedTrstUSTr 23 1.76 FedTrsOb IS 23 1.79 FedTreasObSv 23 1.54 FedTrsOblCp 23 1.69 FedUSTCshSv 46 1.52 FedUSTrsIns 46 1.76 FedVaMuCsCS p 12 .01 Federated Government 23 .80 Federated Government 35 1.43 Federated Government 24 1.08 Federated Government 24 .67 Federated Government 24 .68 Federated Government 24 1.08 Federated Government 23 1.11 Federated Government 23 .90 Federated Government 23 1.80 Federated Institutio 6 .78 Federated Institutio 28 1.76 Federated Institutio 28 1.90 Federated Institutio 31 2.04 Federated Institutio 28 2.00 Federated Municipal 29 .34 Federated Municipal 29 .62 Federated Municipal 29 .10 Federated Municipal 29 .23 Federated Prime Cash 31 1.10 Federated Prime Cash 31 1.25 Federated Prime Cash 31 1.35 Federated Prime Cash 31 1.53 Federated Prime Cash 31 1.72 Federated Treasury O 23 1.52 Federated Trust for 23 1.06 Federated Trust for 23 .91 FedMstr 1 1.91 FidTrAdvC t 29 .51 Fidelity California 21 .87 Fidelity California 21 .62 Fidelity Domestic Po 20 1.99 Fidelity Flex Govern 26 1.96 Fidelity Government 26 1.02 Fidelity Government 26 1.27 Fidelity Government 26 1.65 Fidelity Government 26 1.72 Fidelity Government 26 1.28 FidGovPortS 25 1.74 Fidelity Insti Money 19 2.13 Fidelity Insti Money 20 2.08 Fidelity Insti Money 20 1.54 Fidelity Insti Money 28 1.27 Fidelity Insti Money 41 1.28 Fidelity Investments 20 2.09 Fidelity Investments 20 2.00 Fidelity Investments 20 1.80 Fidelity Investments 20 1.90 Fidelity Investments 20 2.05 FidCashRes 26 1.61 FidSpGov 26 1.55 FidSpMM 19 1.85 FidSpUSTr 41 1.56 FidMMPortS 19 2.04 Fidelity Massachuset 30 .84 Fidelity Massachuset 30 .59 Fidelity Money Marke 19 1.97 Fidelity New Jersey 47 .87 Fidelity New Jersey 47 .62 Fidelity New York AM 19 .79 Fidelity New York AM 19 .54 Fidelity SAI Municip 20 .98 Fidelity Series Gove 26 1.97 Fidelity Tax-Exempt 25 .80 Fidelity Treasury Mo 29 1.53 Fidelity Treasury On 41 1.73 FidTrPortsS 28 1.72 FidTrsyCR 29 1.00 FidTryDly M 29 1.25 FstAmTrObD 16 1.33 FstAmGvObA p 21 1.20 FstAmPrObY 16 1.73 FstAmTrObA p 16 1.18 FstAmTrObY 16 1.48 First American Gover 21 1.81 First American Insti 16 2.04 First American Treas 16 1.79 First American U.S. 40 1.73 First American U.S. 40 1.33 First American U.S. 40 1.18 First American U.S. 40 1.48 FsAmGvObII 21 1.65 FstAmTrObII 16 1.63 FsAmISTrII 40 1.63 FstAmPrObZ 16 2.04 FstAmPrObl 16 1.78 FsAmPrObII 16 1.88 FstAmTrObZ 16 1.75 FstAmTreResA 16 .99 Gabelli U.S. Treasur 42 1.86 Gabelli U.S. Treasur 42 1.86 GabelliUST 42 1.86 GartmrMMPr 23 1.40 GnCAMuB 7 .06 GnTrsAgcy A 12 1.19 GnTrsAgcy R 12 1.40 GnGvSec 17 1.11 GeneralB p 27 1.22 General Government S 17 1.35 GnGovB p 17 .92 General Money Market 27 1.65 General Municipal Mo 11 .44 General Treasury Sec 28 1.18 General Treasury Sec 28 1.35 General Treasury and 12 .95 GnMMkt 27 1.47 Goldman Sachs Fds, F 37 1.66 Goldman Sachs Fds, F 37 1.73 Goldman Sachs Financ 36 2.05 Goldman Sachs Financ 36 1.65 Goldman Sachs Financ 36 1.90 Goldman Sachs Financ 40 1.72 Goldman Sachs Financ 40 1.32 Goldman Sachs Financ 40 1.57 Goldman Sachs Financ 33 1.69 Goldman Sachs Financ 33 1.29 Goldman Sachs Financ 33 1.54 Goldman Sachs Financ 35 2.05 Goldman Sachs Financ 35 1.65 Goldman Sachs Financ 35 1.90 Goldman Sachs Financ 43 1.51 Goldman Sachs Financ 43 1.26 Goldman Sachs Financ 43 1.66 Goldman Sachs Financ 37 1.26Goldman Sachs Financ 37 1.50 Goldman Sachs Financ 40 1.79 Goldman Sachs Financ 43 1.73 Goldman Sachs Financ 33 1.76 Goldman Sachs Financ 36 2.12 Goldman Sachs Financ 35 2.12 Goldman Sachs Financ 35 2.00 Goldman Sachs Financ 36 2.01 Goldman Sachs Financ 33 1.64 Goldman Sachs Financ 43 1.61 Goldman Sachs Financ 40 1.67 Goldman Sachs Financ 37 1.61 Goldman Sachs Financ 43 1.11 Goldman Sachs Financ 43 .96 Goldman Sachs Financ 43 1.41 Goldman Sachs Financ 37 1.10 Goldman Sachs Financ 37 .96 Goldman Sachs Financ 37 1.40 Goldman Sachs Financ 33 1.14 Goldman Sachs Financ 33 .99 Goldman Sachs Financ 33 1.44 Goldman Sachs Financ 36 1.81 Goldman Sachs Financ 40 1.17 Goldman Sachs Financ 40 1.02 Goldman Sachs Financ 40 1.47 Goldman Sachs Financ 35 1.52 Goldman Sachs Financ 35 1.37 Goldman Sachs Financ 35 1.82 Goldman Sachs Financ 36 1.36 Goldman Sachs Financ 36 1.51 Goldman Sachs Financ 40 .82 Goldman Sachs Financ 40 1.57 Goldman Sachs Financ 40 1.82 Goldman Sachs Financ 43 1.27 Goldman Sachs Financ 43 1.74 Goldman Sachs Financ 43 1.42 Goldman Sachs Financ 43 1.67 Goldman Sachs Financ 43 .97 Goldman Sachs Financ 43 1.62 Goldman Sachs Financ 43 1.52 Goldman Sachs Financ 43 1.77 Goldman Sachs Invest 36 1.55 Goldman Sachs Invest 36 1.40 Goldman Sachs Invest 36 1.25 Goldman Sachs Invest 13 .01 Goldman Sachs Invest 13 .54 Goldman Sachs Invest 36 1.80 Goldman Sachs Invest 36 2.05 Goldman Sachs Invest 36 1.05 Goldman Sachs Invest 36 1.80 GovTxMgSvc 35 1.50 GovObTR 23 1.28 GovTxMgIS 35 1.75 Government Fund Clas 31 1.66 Government Obligatio 21 1.83 Government Obligatio 21 1.81 GovResFd P 24 .93 HSBC U.S. Government 28 1.70 HSBC U.S. Government 28 1.81 HSBC U.S. Government 28 1.75 HSBC U.S. Government 28 1.77 HSBC U.S. Treasury M 27 1.66 HSBC U.S. Treasury M 27 1.41 HSBC U.S. Treasury M 27 1.77 HSBC U.S. Treasury M 27 1.73 HSBC U.S. Treasury M 27 1.75 HSBCUSGov A 28 1.30 HSBCUSGov D 28 1.45 Harbor Money Market 40 1.51 Harbor 40 1.63 HeritAdm 20 1.86 HeritInst 20 1.99 HewittMM p 31 1.27 ING MM A 19 1.54 ING MM I 19 1.54 Invesco Government M 23 1.76 InvescoA5 23 1.41 InvescoC5 p 23 .66 Invesco Tax Exempt C 9 .09 Invesco Tax-Exempt C 9 .11 Investor Cash Tr, Tr 37 1.62 Investor Tax-Exempt 13 .69 Investor Tax-Exempt 13 .29 Investor Tax-Exempt 13 .54 Investor Tax-Exempt 13 .76 Investor Tax-Exempt 13 .64 Investor Tax-Exempt 13 .14 Investor Tax-Exempt 13 .01 Investor Tax-Exempt 13 .44 InvCshTrTrs 37 1.76 Investors Cash Tr, T 37 1.23 Investors Cash Trust 37 1.79 Ivy Cash Management 23 .44 Ivy Cash Management 23 .50 Ivy Cash Management 23 1.36 Ivy Government Money 11 1.30 Ivy Government Money 11 1.54 IvyMonyyC t 11 .42 IvyMnyA 11 1.27 IvyMM B 11 .34 JPMGvMMAg 29 1.71 JPMLqAsR 21 1.50 JPMGvPrem 29 1.52 JPMGvCap 29 1.79 JPMTrPlInv 15 1.45 JPMTrPlRs 15 1.26 JPMorg100 Agcy 36 1.67 JPM100 SecP 36 1.48 JPM100 TrInst 36 1.72 JPMorgan100 36 1.34 JPMLqAstP 21 1.75 JPMorganFed 29 1.36 JPMorFedAgcy 29 1.69 JPMorgFedPr 29 1.50 JPMLqAstAg 21 1.94 JPMLqAstC p 21 1.23 JPMLqAstMrg 21 1.61 JPMLqAstInst 21 1.99 JPMMunInst 6 .75 JPMMuMorg 6 .37 JPMNYMuR p 6 .23 JPMorgPrm 17 1.69 JPMorgPrAgcy 17 1.95 JPMorgPrmPr 17 1.76 JPMTreasC t 15 .99 JPMTrsPlusP 15 1.51 JPMTrsPlsMrg 15 1.37 JPMTrsPlsInst 15 1.75 JPMTrsPlsAg 15 1.70 JPMTrsSecR p 36 1.23 JPMUSGvInst 29 1.76 JPMUSGvtR p 29 1.27 JPMUSGvtMrg 29 1.38 JPMLqAsInv 21 1.69 JPMorgan 100% US Tre 36 1.75 JPMorgan California 7 .42 JPMorgan California 7 .01 JPMorgan California 7 .17 JPMFedInst 29 1.74 JPMorgan Institution 8 .72 JPMorgan Institution 8 .77 JPMorgan Institution 8 .75 JPMorgan Institution 8 .68 JPMorgan Liquid Asse 21 2.02 JPMorgan Municipal M 6 .26 JPMorgan Municipal M 6 .70 JPMorgan Municipal M 6 .01 JPMorgan New York Mu 6 .48 JPMorgan New York Mu 6 .01 JPMorgan New York Mu 6 .23 JPMPrInst 17 2.00 JPMPrRsv 17 1.51 JPMorgan Prime Money 17 2.05 JPMorgan Prime Money 17 2.03 JPMorgan Prime Money 17 1.24 JPMorgan U. S. Treas 15 1.80 JPMorgan U.S. Govern 29 1.27 JPMorgan U.S. Govern 29 .97 JPMorgan U.S. Govern 29 .92 JPMorgan U.S. Govern 29 1.66 JPMorgan U.S. Treasu 15 1.78 JPMorgan US Governme 29 1.46 Liquid Assets Portfo 28 1.19 Liquid Assets Portfo 28 1.86 Liquid Assets Portfo 28 1.51Liquid Assets Portfo 28 1.98 MainStay A 24 1.46 MainStay B 24 1.23 MainStay Money Marke 24 1.23 MainStay Money Marke 24 1.23 ManagersMM 29 1.81 Maryland Tax-Free Mo 23 .72 Maryland Tax-Free Mo 23 .59 Meeder Institutional 27 2.01 MeederRetl 25 1.69 ML CMAMn 26 1.40 ML CMATr 35 1.35 MilestnTOInst 39 1.73 MilestnTOInv 39 1.49 MHLIRSel 22 2.03 MMktGS2 37 1.80 MMktGS4 37 1.55 MMktProFdInv 24 .96 MMktProFdSvc 24 .16 Mutual America Insti 23 1.77 Nationwide Governmen 23 1.19 NatnwdMMInst 23 1.45 New York Tax-Free Mo 22 .69 NorthInstGovSel 41 1.74 Northern 48 1.92 NorthernGvSl 44 1.59 NorthInstGovt 41 1.70 NorthInstPrObSv 35 2.06 NthnInstPrObSh 35 2.06 Northern Institution 5 .65 Northern Institution 41 1.70 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Tuesday, July 24, 2018

PAGE 45

Northern Institution 41 1.74 Northern Institution 41 1.74 NorthInstTreas 45 1.77 NorthernUSGv 45 1.61 OppCshResN t 36 1.34 OppenhCshB p 39 1.21 OppenhCshC p 36 1.34 OppCshRes 36 1.34 Oppenheimer Governme 36 1.37 Oppenheimer Institut 36 1.85 Oppenheimer Institut 36 1.79 Oppenheimer Institut 36 1.78 OppMMFd A 36 1.37 PIMCO Government Mon 4 1.65 PIMCO Government Mon 4 1.65 PIMCO Government Mon 4 1.70 PIMCO Government Mon 4 1.79 PIMCO Government Mon 4 1.80 PIMCO Government Mon 4 1.80 PNC Government Money 1 1.69 PNC Gov A 1 1.60 PNC Gov I 1 1.75 PNC TrA p 40 1.54 PNC Tr I 40 1.70 PNC Treasury Plus Mo 1 1.65 PNC Treasury Plus Mo 1 1.55 PW PACE P 18 1.34 PhoenixMM A 21 .01 Pioneer U.S. Governm ... 1.36 Pioneer U.S. Governm ... .82 PionrCs ... 1.21 PremGvtMP 25 1.79 PremierPort 24 2.05 Premier Portfolio Pe 24 1.51 Premier Portfolio Pr 24 1.75 Premier Portfolio Re 24 1.89 Premier Portfolio Re 24 1.18 PrimeObTR 31 1.59 PruMMartD 34 1.37 PruMMrtZ 34 1.55 Prudential Governmen 34 1.37 Prudential Governmen 34 1.33 Prudential Governmen 34 1.38 PruInstMM A 25 2.02 Putnam Government Mo 12 .01 Putnam Government Mo 12 .01 Putnam Government Mo 12 .01 Putnam Government Mo 12 .01 Putnam Government Mo 12 .01 Putnam Government Mo 12 .01 Putnam Government Mo 12 .01 Putnam Government Mo 12 .01 Putnm MMA 21 1.68 Putnam Money Market 21 .01 Putnam Money Market 21 .01 Putnam Money Market 21 .01 PutnmMMC t 21 .01 RBCGvRBCI1 22 1.77 Retail Prime Obligat 18 2.10 Retail Prime Obligat 18 1.94 Retail Prime Obligat 18 2.04 Retail Prime Obligat 18 1.79 Retail Prime Obligat 18 1.84 Retail Prime Obligat 18 1.49 Rydex U.S. Governmen 39 .91 SEI DITGovA 31 1.66 SEI DITGvIIA 44 1.74 SEI DITTrsA 32 1.63 SEI DITTrIIA 38 1.72 STI CshRes 36 1.60 STIC Prime Portfolio 13 1.75 STIC Prime Portfolio 13 1.04 STIC Prime Portfolio 13 1.36 STIC Prime Portfolio 13 1.83 STIT Liquid Assets 28 1.76 STIT STIC Prime Por 13 1.61 STIT Government & Ag 30 1.78 STIT Government & Ag 30 1.52 STIT Liquid Assets P 28 2.03 STIT STIC Prime Port 13 1.88 STIT Tax-Free Cash R 9 .52 STIT Tax-Free Cash R 9 .74 STIT Treasury Obliga 42 1.78 STIT Treasury Obliga 42 1.75 STIT Treasury Obliga 42 1.53 STIT Treasury Portfo 28 1.48 STIT Treasury Portfo 28 1.75 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 21 1.55 SchwbACR 21 1.48 SchwbCshRes 18 1.48 Schwab Government Mo 3 1.57 SchwbInv 28 1.85 SchwbRetAdv 25 1.84 Schwab Retirement Go 29 1.77 Schwab Treasury Obli 6 1.56 Schwab U.S. Treasury 10 1.48 SchbValAdv 32 1.88 SchwValAdUlt 32 2.03 SchbMM 1 1.29 Schb UST 10 1.28 SentinelGov A 6 1.31 StFrmMMLgA 31 1.56 State Farm Money Mar 31 1.39 State Farm Money Mar 31 1.39 State Farm Money Mar 31 1.39 State Farm Money Mar 31 1.46State Farm Money Mar 31 1.46 State Farm Money Mar 31 1.46 State Farm Money Mar 31 1.46 StStInstLRS 22 2.09 State Street Insti L 17 1.35 State Street Insti T 24 1.46 State Street Insti T 24 1.81 State Street Insti T 29 1.77 State Street Insti U 22 1.82 State Street Insti U 22 1.47 State Street Institu 22 1.86 State Street Institu 22 1.79 State Street Institu 24 1.73 State Street Institu 29 1.69 State Street Institu 22 1.74 State Street Institu 22 1.57 State Street Institu 29 1.42 State Street Institu 22 1.84 State Street Institu 24 1.75 State Street Institu 22 2.04 State Street Institu 22 2.01 State Street Institu 22 1.84 State Street Treasur 24 1.85 SunAmMMA 31 .01 T. Rowe Price Govern 36 1.69 T. Rowe Price Instit 46 1.91 T. Rowe Price Tax-Ex 48 .86 TDAM California Muni 15 .13 TDAM Insti U.S. Gov 31 1.44 TDAM Insti U.S. Gove 31 1.69 TDAM Institutional T 25 .86 TDAM Institutional T 25 1.40 TDAM Institutional U 31 1.04 TDAMMMInv 34 1.46 TDAMMMkPr 34 1.45 TDAM Money Market Po 34 1.56 TDAM Money Market Po 34 1.36 TDAM Municipal Portf 21 .29 TDAM New York Munici 8 .13 TDAM U.S. Government 35 1.08 TDAMUSGv 35 1.18 TIAA-CREF Inst 46 .02 TIAA-CREF Money Mark 46 .02 TIAA-CREF Money Mark 46 .02 TIAACREF Ret 46 .01 TIAA-CREF Ret 46 .02 TRowSumCR 48 1.74 TRowPRF 36 1.55 TRowUST 41 1.52 Thriv MM Inst 29 1.57 Thriv MMk A 29 1.42 TreasObTR 23 1.29 Treasury Obligations 16 1.81 Treasury Portfolio P 45 1.72 U.S. Government Mone 29 .76 U.S. Government Mone 29 1.25 U.S. Government Mone 29 1.95 U.S. Treasury Money 41 1.65 UBS Prime Investor F 18 1.67 UBS Prime Preferred 18 1.98 UBS Prime Reserves F 18 1.94 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 22 1.73 UBS Select Prime Pre 22 2.07 UBS Select Treasury 18 1.73 UBS Select Treasury 18 1.75 UBS Select Treasury 18 1.49 UBS Select Treasury 18 1.79 UBS Tax-Free Institu 10 .67 UBS Tax-Free Investo 10 .40 UBS Tax-Free Preferr 10 .71 US Government Money 22 .95 US Government Money 22 1.67 USAA Mutl 25 1.66 USAA Treas 41 1.58 VALIC MMktI 31 .01 VALIC MMkII 33 .01 VangAdmTry 50 1.86 VangFdl 43 1.85 VangPr 46 2.06 VangPrInst 46 2.12 Voya Government Mone 19 1.94 Voya Government Mone 19 1.54 Voya Government Mone 19 .54 Voya Government Mone 19 1.54 Voya Liquid Assets P 20 1.41 Voya Liquid Assets P 20 1.66 Voya Liquid Assets P 20 1.26 Voya Money Market Po 21 1.60 Voya Money Market Po 21 1.46 WA Select Tax Free R 18 .70 WF 100% Treasury Mon 35 1.73 WF Government Money 23 1.83 Wells Fargo 100% Tre 35 1.63 WellsFargo A 18 1.60 WFCashInvAd 19 1.89 WFCashInst 19 2.02 Wells Fargo Cash Inv 19 2.09 Wells Fargo Fd, Trea 22 1.61 WFGovAdm 23 1.63 WFGvtMMA 23 1.37 Wells Fargo Heritage 20 2.06 Wells Fargo Heritage 20 1.76 WellsFargoI 100 35 1.43 WellsFargoInsCsh 19 1.72WellsFargoInsGv 23 1.47 Wells Fargo Money Ma 18 1.99 Wells Fargo Money Ma 18 1.69 Wells Fargo Municipa 6 .76 WellsF100TrA 35 1.33 WellsFargo TrsyS 22 1.50 WellsFargoTrsyA 22 1.35 WellsFargo TrsyI 22 1.75 WFGvMMInst 23 1.77 Western Asset Govern 29 1.46 Western Asset Govern 29 .96 WA GvtRsvA 29 1.36 WAInstGvInst 29 1.81 Western Asset Insti 50 1.69 Western Asset Insti 52 2.02 Western Asset Instit 29 1.76 Western Asset Instit 29 1.76 Western Asset NY Tax 14 .29 Western Asset Prime 35 1.68 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 18 .31 Western Asset US Tre 50 .94 WstnUSTrN 50 1.33 WstnInstLqRsI 52 2.07 WstnPrmLiq 52 1.78 WstnInstUSTR 50 1.74 WstnPrmUSTR 50 1.48 Wilm GovSel 28 1.57 Wilm TrAdm 26 1.32 Wilm TrSvc 26 1.17 Wilm TrSvc 26 1.57 Wilm GovAdm 28 1.32 Wilmington U.S. Gove 28 1.17 WilmUSGov 28 1.67Tax ExemptAIMTx 9 .04 AmC CATF 9 .52 AmC TF 7 .53 BMO TaxF I p 11 .81 BMO TaxF Y 11 .54 BNYMelNMuM 7 .62 BLMunFdPCS p 25 .38 BRLM Muni 25 .86 BRF NYMuni 6 .71 BRFCAMuni 7 .61 CashActTxEMgd 36 .75 FIMMTxExII 23 .79 FIMMTxEx3 23 .69 FIMMTxExI 23 .94 FedCAMuniSv 30 .60 FedCAMu WS 30 .85 FedGAMuCsh 15 .52 FedMAMuCS p 34 .13 FedMAMuniSv 34 .53 FedMuObl A 29 .91 FedMuOblCap 29 .82 FedMunOblSv 29 .66 FedNYMuCSv 42 .55 FedNYMuCS p 42 .07 FedNYMuCsII 42 .32 FedPAMuniCS 15 .04 FedPAMuCsSv 15 .40 FedTaxFObWS 30 .84 FedTxFrObSv 30 .59 FedMuniSvc 12 .37 FedTxF c 6 .83 FidCA 16 .57 FidCT 33 .63 FidMA 28 .59 FidMI 31 .49 FidMuMM 33 .77 FidNJ 50 .65 FidNY 21 .56 FidOH 42 .65 FidPA 12 .54 FidSpCA 21 .78 FidSpMA 30 .75 FidSpNJ 47 .78 FidSpNY 19 .69 FidTEDly M 25 .43 FidAZ 13 .54 Fid TECR 25 .18 FidTxEx MM 25 .68 FidTaxExPortS 23 .89 FinSq TEF 13 .79 FstAmTFA 14 .27 FstAmTxFY 14 .57 FsAmTxFObII 14 .72 FstAmTFObZ 14 .82 GenNJMun 14 .33 GenNYMuB 9 .24 GnMuB p 11 .02 GnNYMuB p 9 .01 GnCalMu 7 .25 JPMMuMMP 6 .51 JPMorganCA 7 .28 JPMorganNY 6 .34 JPMorganTF 9 .33 JPMorg TFPr 9 .47 JPMTxFrR p 9 .22 JPMorgTFAgcy 9 .66 JPMTxFrInst 9 .71 NYTxFrMMI 24 2.03 NortnInstMuni 5 .65 NorthernMun 10 .53 PremierTxEx 7 .91 SchwAMTTxF 21 .53 SchwNYMuVA 22 .69 SchwNYMuSw 22 .44 SchwTxFValAd 21 .75 ShwbTE 18 .65 SchwabTxEx 18 .75 Schwb CA 15 .53 ScudTECshInst 36 .95 TDAMCAMu 15 .23 TDAMMuni 21 .39 TDAMNYMu 8 .23 TRowSumMu 50 .77 TRowCA c 48 .55 TRowNY c 22 .47 TRowTE c 48 .76 USAATxEx 27 .55 VangNJ 55 .93 VangCA 28 .87 VangPA 24 .81 VangNY 27 .88 VangTxEx 26 .93 WFAMuCshM 6 .86 WFA MuCsMSv 6 .61 WFNatInstMM 6 .90 WFNtTFMMSv 6 .65 WellsFargoNat 6 .80 WellsF NTFA 6 .50 WstnFTxR N 18 .16 WstnInstTxFR 18 .75 WstnNYTxR N 14 .14 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 1.00 Aug 18 p 99.30 99.31 1.82 4.00 Aug 18 p 100.04 100.05 1.88 .75 Aug 18 p 99.28 99.29 1.93 1.50 Aug 18 p 99.30 99.31 1.93 1.00 Sep 18 p 99.27 99.28 1.87 .75 Sep 18 p 99.24 99.25 1.97 1.38 Sep 18 p 99.28 99.29 1.98 .88 Oct 18 p 99.24 99.25 +0.01 1.97 .75 Oct 18 p 99.20 99.21 2.03 1.25 Oct 18 p 99.25 99.26 2.02 1.75 Oct 18 p 99.29 99.30 2.03 1.25 Nov 18 p 99.24 99.25 2.04 3.75 Nov 18 p 100.16 100.17 2.06 1.25 Nov 18 p 99.22 99.23 2.08 1.38 Nov 18 p 99.23 99.24 2.10 1.25 Dec 18 p 99.21 99.22 2.11 1.38 Dec 18 p 99.21 99.22 2.16 1.50 Dec 18 p 99.22 99.23 2.16 1.13 Jan 19 p 99.16 99.17 2.15 2.13 Jan 19 f 100.09 100.10 -0.01 1.47 1.25 Jan 19 p 99.16 99.17 2.21 1.50 Jan 19 p 99.20 99.21 2.19 .75 Feb 19 p 99.05 99.06 2.23 2.75 Feb 19 p 100.09 100.10 2.24 8.88 Feb 19 k 103.21 103.22 -0.01 2.22 1.38 Feb 19 p 99.15 99.16 2.25 1.50 Feb 19 p 99.17 99.18 2.25 1.00 Mar 19 p 99.06 99.07 2.26 1.50 Mar 19 p 99.14 99.15 2.30 1.63 Mar 19 p 99.17 99.18 2.29 .13 Apr 19 f 99.02 99.03 -0.01 1.41 .88 Apr 19 p 98.31 99.00 2.31 1.25 Apr 19 p 99.05 99.06 2.33 1.63 Apr 19 p 99.14 99.15 2.33 .88 May 19 p 98.26 98.27 2.34 3.13 May 19 p 100.19 100.20 2.35 1.13 May 19 p 98.30 98.31 2.36 1.50 May 19 p 99.08 99.09 2.36 1.00 Jun 19 p 98.22 98.23 2.40 1.63 Jun 19 p 99.09 99.10 2.38 1.88 Jul 19 f 101.06 101.07 .65 .88 Jul 19 p 98.14 98.15 2.42 1.63 Jul 19 p 99.06 99.07 2.42 3.63 Aug 19 p 101.07 101.08 2.44 8.13 Aug 19 k 105.29 105.30 -0.01 2.45 1.00 Aug 19 p 98.13 98.14 2.45 1.63 Aug 19 p 99.03 99.04 2.45 1.00 Sep 19 p 98.09 98.10 2.46 1.75 Sep 19 p 99.05 99.06 2.47 1.25 Oct 19 p 98.14 98.15 2.49 1.50 Oct 19 p 98.24 98.25 2.50 3.38 Nov 19 p 101.03 101.04 2.50 1.00 Nov 19 p 97.31 98.00 2.52 1.50 Nov 19 p 98.20 98.21 2.52 1.13 Dec 19 p 98.00 98.01 2.54 1.63 Dec 19 p 98.23 98.24 2.53 1.38 Jan 20 f 100.20 100.21 -0.02 .95 1.25 Jan 20 p 98.02 98.03 2.55 1.38 Jan 20 p 98.08 98.09 2.54 3.63 Feb 20 p 101.19 101.20 2.57 8.50 Feb 20 k 109.01 109.02 -0.02 2.55 1.38 Feb 20 p 98.04 98.05 +0.01 2.57 1.25 Feb 20 p 97.30 97.31 +0.01 2.57 1.13 Mar 20 p 97.19 97.20 2.58 1.38 Mar 20 p 98.00 98.01 2.58 .13 Apr 20 f 98.14 98.15 -0.03 1.03 1.13 Apr 20 p 97.15 97.16 2.58 1.38 Apr 20 p 97.29 97.30 2.59 1.50 May 20 p 98.00 98.01 -0.02 2.63 3.50 May 20 p 101.16 101.17 -0.03 2.63 8.75 May 20 k 110.29 110.30 -0.03 2.53 1.38 May 20 p 97.23 97.24 -0.02 2.64 1.50 May 20 p 97.30 97.31 -0.02 2.64 2.50 May 20 p 99.24 99.25 -0.02 2.63 1.50 Jun 20 p 97.29 97.30 -0.02 2.64 1.63 Jun 20 p 98.03 98.04 -0.02 2.64 1.88 Jun 20 p 98.18 98.19 -0.02 2.64 2.50 Jun 20 p 99.24 99.25 -0.02 2.63 1.25 Jul 20 f 101.03 101.04 -0.03 .69 1.50 Jul 20 p 97.26 97.27 -0.02 2.65 1.63 Jul 20 p 97.31 98.00 -0.03 2.65 2.00 Jul 20 p 98.23 98.24 -0.02 2.65 1.50 Aug 20 p 97.22 97.23 -0.03 2.65 2.63 Aug 20 p 99.30 99.31 -0.02 2.66 8.75 Aug 20 k 112.05 112.06 -0.02 2.65 1.38 Aug 20 p 97.12 97.13 -0.02 2.66 2.13 Aug 20 p 98.29 98.30 -0.02 2.66 1.38 Sep 20 p 97.10 97.11 -0.03 2.66 1.38 Sep 20 p 97.08 97.09 -0.03 2.67 2.00 Sep 20 p 98.19 98.20 -0.02 2.67 1.63 Oct 20 p 97.23 97.24 -0.03 2.68 1.38 Oct 20 p 97.04 97.05 -0.03 2.68 1.75 Oct 20 p 97.30 97.31 -0.03 2.69 1.75 Nov 20 p 97.29 97.30 -0.03 2.69 2.63 Nov 20 p 99.27 99.28 -0.03 2.69 1.63 Nov 20 p 97.18 97.19 -0.03 2.69 2.00 Nov 20 p 98.13 98.14 -0.03 2.69 1.88 Dec 20 p 98.04 98.05 -0.03 2.69 1.75 Dec 20 p 97.25 97.26 -0.03 2.69 2.38 Dec 20 p 99.08 99.09 -0.03 2.69 2.00 Jan 21 p 98.10 98.11 -0.04 2.70 1.13 Jan 21 f 100.21 100.22 -0.05 .85 1.38 Jan 21 p 96.25 96.26 -0.03 2.70 2.13 Jan 21 p 98.19 98.20 -0.03 2.70 2.25 Feb 21 p 98.28 98.29 -0.03 2.70 3.63 Feb 21 p 102.08 102.09 -0.03 2.71 7.88 Feb 21 k 112.24 112.25 -0.04 2.68 1.38 Feb 21 p 96.01 96.02 -0.04 2.70 2.00 Feb 21 p 98.07 98.08 -0.04 2.70 2.38 Mar 21 p 99.04 99.05 -0.04 2.71 1.25 Mar 21 p 96.07 96.08 -0.04 2.71 2.25 Mar 21 p 98.26 98.27 -0.03 2.71 .13 Apr 21 f 97.28 97.29 -0.06 .91 2.38 Apr 21 p 99.03 99.04 -0.04 2.72 1.38 Apr 21 p 96.14 96.15 -0.04 2.71 2.25 Apr 21 p 98.24 98.25 -0.04 2.71 2.63 May 21 p 99.23 99.24 -0.04 2.73 3.13 May 21 p 101.02 101.03 -0.05 2.72 8.13 May 21 k 114.17 114.18 -0.05 2.71 2.00 May 21 p 98.01 98.02 -0.04 2.72 2.63 Jun 21 p 99.23 99.24 -0.04 2.73 1.13 Jun 21 p 95.16 95.17 -0.04 2.73 2.13 Jun 21 p 98.10 98.11 -0.04 2.73 .63 Jul 21 f 99.24 99.25 -0.06 .70 2.63 Jul 21 p 99.22 99.23 -0.05 2.73 1.13 Jul 21 p 95.11 95.12 -0.05 2.73 2.25 Jul 21 p 98.19 98.20 -0.04 2.73 2.13 Aug 21 p 98.06 98.07 -0.05 2.74 8.13 Aug 21 k 115.25 115.26 -0.05 2.71 1.13 Aug 21 p 95.06 95.07 -0.05 2.74 2.00 Aug 21 p 97.26 97.27 -0.04 2.74 1.13 Sep 21 p 95.02 95.03 -0.05 2.75 2.13 Sep 21 p 98.04 98.05 -0.04 2.74 1.25 Oct 21 p 95.10 95.11 -0.05 2.75 2.00 Oct 21 p 97.21 97.22 -0.05 2.75 2.00 Nov 21 p 97.20 97.21 -0.05 2.75 8.00 Nov 21 k 116.17 116.18 -0.07 2.73 1.75 Nov 21 p 96.25 96.26 -0.05 2.76 1.88 Nov 21 p 97.06 97.07 -0.05 2.75 2.00 Dec 21 p 97.16 97.17 -0.05 2.76 2.13 Dec 21 p 97.29 97.30 -0.06 2.76 .13 Jan 22 f 97.20 97.21 -0.08 .81 1.50 Jan 22 p 95.24 95.25 -0.06 2.77 1.88 Jan 22 p 97.00 97.01 -0.06 2.77 2.00 Feb 22 p 97.13 97.14 -0.06 2.77 1.75 Feb 22 p 96.16 96.17 -0.06 2.77 1.88 Feb 22 p 96.30 96.31 -0.06 2.77 1.75 Mar 22 p 96.13 96.14 -0.06 2.78 1.88 Mar 22 p 96.27 96.28 -0.06 2.78 .13 Apr 22 f 97.10 97.11 -0.08 .85 1.75 Apr 22 3p 96.10 96.11 -0.06 2.78 1.88 Apr 22 p 96.24 96.25 -0.06 2.78 1.75 May 22 p 96.09 96.10 -0.06 2.79 1.88 May 22 p 96.22 96.23 -0.06 2.78 1.88 May 22 p 96.07 96.08 -0.06 2.79 1.75 Jun 22 p 96.04 96.05 -0.07 2.79 2.13 Jun 22 p 97.17 97.18 -0.07 2.79 .13 Jul 22 f 97.24 97.25 -0.08 .69 1.88 Jul 22 p 96.16 96.17 -0.07 2.80 2.00 Jul 22 p 97.00 97.01 -0.06 2.79 1.63 Aug 22 p 95.17 95.18 -0.07 2.79 7.25 Aug 22 k 117.04 117.05 -0.07 2.76 1.63 Aug 22 p 95.15 95.16 -0.07 2.80 1.88 Aug 22 p 96.14 96.15 -0.06 2.80 1.75 Sep 22 p 95.28 95.29 -0.07 2.80 1.88 Sep 22 p 96.11 96.12 -0.07 2.80 1.75 Oct 22 p 96.09 96.10 -0.07 2.81 2.00 Oct 22 p 96.24 96.25 -0.08 2.81 1.63 Nov 22 p 95.07 95.08 -0.07 2.81 7.63 Nov 22 k 119.16 119.17 -0.09 2.79 2.00 Nov 22 p 96.22 96.23 -0.08 2.81 2.13 Dec 22 p 97.04 97.05 -0.08 2.81 .13 Jan 23 f 97.03 97.04 -0.09 .79 ARALEZPHARMAC 70732 .59 .42 .59 +.18 ARCResources 134568 15.07 14.66 15.07 +.15 AdvOil Gas 79694 4.34 4.19 4.21 -.11 Aimia Inc 69412 2.74 2.54 2.59 -.13 AirCdaV VV 85989 22.24 21.79 22.04 +.11 AlamosGoldA 58200 7.20 6.97 7.00 -.20 AlgonquinPwr 48868 12.95 12.81 12.90 -.03 AlimntatnBSV 61566 60.69 60.07 60.31 -.19 AltaGasLtd 94300 27.56 27.35 27.35 +.05 AmerigoReso 79027 .91 .75 .91 +.01 AphriaInc J 398474 11.28 10.52 11.10 +.67 AthabascaOil 212809 1.84 1.77 1.80 +.01 AuroraCannabi 1035844 7.70 7.38 7.70 +.34 AvalonAdvMat 70151 .08 .07 .07 -.01 B2GoldCorpo 103947 3.37 3.31 3.33 -.04 BCE Inc 75204 55.39 55.09 55.29 -.05 BarrickGold 255538 16.07 15.52 15.54 -.69 BaytexEnergy 310436 4.33 4.22 4.24 -.05 BirchcliffEng 97013 5.06 4.96 5.01 +.08 Bk NS 98047 76.18 75.86 76.11 +.13 BkMontreal 75238 104.18 103.50 104.11 +.48 BlackberryLtd 179702 13.73 13.23 13.67 +.16 BombardirBSV 911344 4.84 4.70 4.78 -.07 BonavistaEgy 57697 1.58 1.53 1.56 ... BrookdALV 150287 55.51 54.82 55.39 +.29 CGIGrpASV 55408 86.40 85.44 85.65 -.61 CIBC 69915 116.70 115.91 116.51 +.46 CIFinancial 43205 23.50 23.12 23.16 -.34 CamecoCorp 51118 14.72 14.41 14.46 -.18 CannTustHoldi 43671 7.20 6.83 7.19 +.40 CanopyGrowth 547829 34.56 32.14 33.76 +1.91 CdnEgySrvTc 81495 4.85 4.66 4.66 -.18 CdnNatRail 78967 113.49 112.41 112.61 -1.07 CdnNatRes 245676 46.54 45.82 46.13 -.14 CenovusEngy 217571 13.51 13.29 13.40 +.10 CenterraGld 49572 6.03 5.92 5.98 ... CequenceEgy 76290 .10 .10 .10 ... ChemtradeUn 44735 14.90 14.47 14.50 -.70 ChoiceREITUn 69242 12.67 12.49 12.65 +.12 CorusEntBo 51592 4.24 4.13 4.14 -.05 CrescentPnt 276694 9.67 9.41 9.44 -.17 CronosGroupI 49787 8.80 8.43 8.54 ... DHXMediaLtd 191778 2.72 2.35 2.42 -.19 DetourGoldo 119667 13.30 12.76 12.99 -.23 EldoradoGld 111760 1.50 1.47 1.49 +.02 ElementFin 57112 6.34 6.07 6.31 +.16 EmeraInc 56671 42.74 42.22 42.24 -.48 EmpireANV 45346 26.88 26.50 26.79 +.32 EnCanaCorp 219701 17.13 16.79 16.82 -.19 EnbridgeInc 220841 45.63 45.04 45.55 +.14 EnerplusCorp 62308 17.17 16.90 16.98 -.04 FirstCapRlty 45841 20.08 19.94 20.05 +.01 FirstMiningF 51104 .43 .41 .42 ... FirstQntumo 186017 18.36 17.82 17.85 -.05 FreeholdRoyal 61529 12.29 12.10 12.17 -.06 FrstMajSvro 66187 8.73 8.32 8.41 -.27 GildanActive 53937 37.70 36.89 37.11 -.57 GoldcorpInc 119036 17.78 17.37 17.37 -.48 GranTierrao 101871 4.47 4.40 4.41 ... GreenOrganicD 48800 6.04 5.86 6.03 +.24 GuyanaGldo 71540 4.21 4.08 4.15 +.01 H RRealUn 76981 19.76 19.64 19.71 +.01 HrznCrdOilBl 214064 11.08 10.56 10.62 -.09 HrznCrdOilBr 219709 4.86 4.63 4.83 +.04 HrznGoldBull 51714 11.85 11.31 11.31 -.56 HrznNtGsBul 86771 3.46 3.42 3.43 -.09 HudBayMnrls 214834 6.93 6.78 6.79 -.14 HuskyEngy 68700 20.65 20.23 20.62 +.36 HydroOneLimi 60137 19.42 19.11 19.20 -.18ISharesS P60 109120 24.59 24.49 24.55 -.03 IShrsCapEngy 48877 13.10 12.96 12.99 -.04 IShrsGlblGld 50057 11.77 11.60 11.61 -.19 IamgoldCorp 69246 7.70 7.49 7.51 -.20 ImperialOil 81700 42.98 42.32 42.45 -.28 InterPipeline 108510 24.42 24.20 24.20 -.17 InterforCorp 64946 23.40 21.93 22.32 -.85 IvanhoeAo 90085 2.56 2.50 2.53 +.03 KeltExplo 92520 9.61 9.40 9.55 +.21 KeyeraCorp 54125 37.38 36.60 36.95 -.40 KinrossGold 169422 4.86 4.76 4.78 -.06 Kirklandlake 68724 28.90 28.46 28.65 -.21 LargoResourcs 72689 1.75 1.66 1.71 +.03 LucaraDmndo 46202 2.22 2.12 2.20 +.07 LundinMng 260916 7.16 7.02 7.02 -.11 MEGEnergy 250780 8.85 8.47 8.64 -.07 MagnaInt l 69139 77.67 76.82 77.22 -.02 ManulifeFin 175253 23.95 23.61 23.90 +.32 MedReleafCorp 95387 26.81 25.73 26.50 +.46 NatBkCan 66030 63.56 62.86 63.40 +.34 NemaskaLithiu 257598 .84 .81 .82 -.01 NeovascInc 228687 .05 .04 .04 ... NevsunReso 89389 4.72 4.68 4.69 ... New Gold 99523 2.51 2.36 2.36 -.13 NexGenEnergy 51196 2.45 2.32 2.42 +.01 NutrienLtd 43083 69.34 68.17 68.33 -.50 NuvistaEngy 55610 9.06 8.89 8.98 +.03 OceanaGoldCrp 106937 3.95 3.81 3.87 -.03 OsiskoMining 71174 2.12 2.03 2.04 -.07 ParexReso 106872 23.38 21.97 21.99 -1.26 ParklandFuel 50534 34.93 34.02 34.75 +.90 PembinaPipe 80081 46.24 45.85 46.15 +.15 Peregrineo 148894 .23 .23 .23 ... PeytoExpl 87665 10.59 10.37 10.47 -.09 PrairieSkyRyl 51494 25.88 24.95 25.74 +.59 PrecisionDrl 128980 4.81 4.55 4.57 -.23 Prometico 46155 .80 .76 .78 ... PwrFinCorp 49450 30.48 30.31 30.38 -.02 RagingRiver 138765 5.83 5.67 5.72 -.07 RoyalBank 111070 101.86 101.35 101.80 +.32 SemafoInc o 49267 3.82 3.74 3.75 -.04 SevenGenClA 114112 15.27 14.85 15.17 +.40 SherrittIntl 57224 1.01 .98 .98 -.02 SunLifeFin 64780 53.45 52.83 53.37 +.40 SuncorEngy 284090 54.53 53.64 53.88 -.12 T D Bank 153367 76.20 75.85 76.10 +.09 TahoeReso 73004 6.02 5.73 5.75 -.19 TeckResLimit 109117 32.36 31.81 32.19 +.19 Telus Corp 58512 47.70 47.37 47.56 -.12 TheHydropothe 142864 4.50 4.30 4.46 +.13 TheStarsGrou 50085 49.50 48.52 49.23 +.66 ThomsonReuter 47584 55.97 55.34 55.37 -.21 TidewaterMdSt 42087 1.29 1.26 1.29 +.02 TourmalineOil 43848 24.35 24.01 24.15 -.16 TransAltaCorp 129479 7.06 7.01 7.01 -.02 TransCdaCorp 143119 58.34 57.87 58.34 +.28 TrevaliMngo 119334 .82 .80 .82 +.01 TricanWell 185540 2.99 2.86 2.86 -.09 TrinidadDrill 73658 1.70 1.56 1.63 -.07 TurquoiseHill 48877 3.73 3.62 3.62 -.10 UEXCorpo 116786 .23 .21 .21 -.01 WestFraser 115670 85.04 81.01 81.98 +.25 WesternForst 44600 2.55 2.51 2.52 -.03 WheatonPrecio 42382 27.96 27.57 27.70 -.25 WhitecapReso 70600 9.02 8.81 8.85 -.07 YamanaGld 91299 3.72 3.65 3.68 -.03 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Jan 23 p 95.16 95.17 -0.08 2.81 2.38 Jan 23 p 98.04 98.05 -0.08 2.81 2.00 Feb 23 p 96.17 96.18 -0.08 2.81 7.13 Feb 23 k 118.12 118.13 -0.09 2.80 1.50 Feb 23 p 94.11 94.12 -0.07 2.82 2.63 Feb 23 p 99.06 99.07 -0.08 2.81 1.50 Mar 23 p 94.07 94.08 -0.08 2.82 2.50 Mar 23 p 98.19 98.20 -0.08 2.82 .63 Apr 23 f 99.04 99.05 -0.10 .81 1.63 Apr 23 p 94.22 94.23 -0.08 2.82 2.75 Apr 23 p 99.21 99.22 -0.09 2.82 1.75 May 23 p 95.06 95.07 -0.08 2.82 1.63 May 23 p 94.19 94.20 -0.07 2.82 2.75 May 23 p 99.22 99.23 -0.08 2.82 1.38 Jun 23 p 93.10 93.11 -0.08 2.83 2.63 Jun 23 p 99.03 99.04 -0.08 2.82 .38 Jul 23 f 98.13 98.14 -0.09 .70 1.25 Jul 23 p 92.20 92.21 -0.08 2.84 2.50 Aug 23 p 98.14 98.15 -0.08 2.83 6.25 Aug 23 k 116.04 116.05 -0.10 2.81 1.38 Aug 23 p 93.02 93.03 -0.09 2.84 1.38 Sep 23 p 92.30 92.31 -0.08 2.85 1.63 Oct 23 p 94.01 94.02 -0.08 2.85 2.75 Nov 23 p 99.17 99.18 -0.09 2.84 2.13 Nov 23 p 96.13 96.14 -0.09 2.85 2.25 Dec 23 p 96.30 96.31 -0.09 2.86 .63 Jan 24 f 99.03 99.04 -0.10 .79 2.25 Jan 24 p 96.28 96.29 -0.09 2.86 2.75 Feb 24 p 99.13 99.14 -0.09 2.86 2.13 Feb 24 p 96.05 96.06 -0.09 2.87 2.13 Mar 24 p 96.03 96.04 -0.09 2.87 2.00 Apr 24 p 95.11 95.12 -0.10 2.88 2.50 May 24 p 97.31 98.00 -0.10 2.88 2.00 May 24 p 95.09 95.10 -0.09 2.88 2.00 Jun 24 p 95.06 95.07 -0.10 2.89 .13 Jul 24 f 96.12 96.13 -0.11 .74 2.13 Jul 24 p 95.25 95.26 -0.10 2.89 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 14.34 -.6 -5.7 +3.6/C IntrmDvrsMnA m MS 14.19 +.4 +.1 +1.3/B IntrmDvrsMnC m MS 14.18 +.4 -.4 +.5/E LgCpGrA m LG 54.21 +2.9 +13.5 +15.1/A LgCpGrAdv LG 58.95 +2.9 +13.6 +15.3/A LgCpGrC m LG 40.86 +2.8 +13.0 +14.2/B LgCpGrI LG 58.65 +2.9 +13.6 +15.4/A LgCpGrK b LG 55.14 +2.9 +13.4 +15.0/A LtdDurHiIncAdv HY 10.18 +.1 +.8 +3.8/D MuniBdInfStr1 b MS 10.21 +.4 +1.2 +2.4/A MuniBdInfStr2 MS 10.21 +.4 +1.1 +2.4/A MuniBdInfStrA m MS 10.25 +.4 +1.0 +2.2/A MuniBdInfStrAdv MS 10.25 +.4 +1.2 +2.4/A MuniIncCAA m MF 11.05 +.4 +.2 +2.6/B MuniIncCAAdv MF 11.05 +.5 +.3 +2.9/A MuniIncIIArznA m SI 10.99 +.5 +.3 +3.0/A MuniIncIIMAA m MT 11.08 +.4 -.3 +2.3/B MuniIncIIMINA m SM 10.10 +.3 -.3 +2.2/C MuniIncIINJA m MJ 9.63 +.5 -.1 +3.3/B MuniIncIIOhioA m MO 9.84 +.4 ... +2.8/A MuniIncIIPEA m MP 10.35 +.4 ... +2.8/B MuniIncIIVIA m SI 10.98 +.3 ... +2.7/A MuniIncNYA m MN 9.81 +.3 -.3 +2.6/B MuniIncNYAdv MN 9.82 +.5 ... +2.9/A MuniIncNYC m MN 9.81 +.4 -.6 +1.9/C MuniIncNtnA m MI 10.13 +.3 -.2 +2.9/A MuniIncNtnAdv MI 10.13 +.3 -.1 +3.2/A MuniIncNtnC m MI 10.12 +.3 -.7 +2.2/C ReltvValA m LV 6.00 +2.4 +2.9 +10.4/A ReltvValAdv LV 6.05 +2.4 +2.9 +10.6/A ReltvValC m LV 5.97 +2.2 +2.4 +9.6/B SelUSEqAdv LB 17.78 +2.7 +6.1 +11.5/B SelUSLSA m LO 13.19 +1.9 +4.6 +6.3/A SelUSLSAdv LO 13.40 +2.0 +4.8 +6.5/A SelUSLSC m LO 12.62 +1.9 +4.2 +5.5/B ShortDurPlus CS 11.55 +.1 +.1 +.5/D SmCpGrA m SG 63.30 +2.4 +22.8 +16.1/A SmCpGrI SG 68.58 +2.5 +22.9 +16.4/A SstnlGlbThtcA m WS 119.90 +1.0 +2.1 +10.2/A SstnlGlbThtcAdv WS 127.01 +1.0 +2.3 +10.5/A SustIntlThtcA m FG 18.87 ... -3.3 +3.8/E TxMgAlMktIncA m CA 12.67 +1.2 +.2 +3.6/E TxMgWtAprStrAdv WS 16.66 +1.2 +3.0 +8.1/C TxMgdIntl FB 18.06 +.1 -2.1 +5.3/B AAMInsgtSelIncI d TW 9.80 +.5 -2.6 +3.2/BABAllMktRlRet1 b IH 8.81 -1.8 -.5 +3.9/D AllMktTRA m MA 14.72 +.1 -.7 +3.7/E AllMktTRAdv MA 14.83 +.1 -.6 +4.0/E AllMktTRC m MA 14.59 ... -1.2 +2.9/E BdInStrat1 b IP 10.52 ... -.3 +2.3/A BdInStrat2 IP 10.51 ... -.3 +2.4/A CncntrGrAdv LG 37.11 +1.2 +8.9 +10.6/E CnsrvWlthStratA m CA 12.14 +.5 ... +3.0 CorOppsA m LG 21.62 +2.5 +6.7 +12.2/D DiscvGrA m MG 12.92 +1.0 +19.0 +14.4/A DiscvGrAdv MG 13.80 +1.0 +19.2 +14.6/A DiscvValA m SV 23.80 ... +4.5 +11.5/B DiscvValAdv SV 24.38 ... +4.6 +11.7/B DiscvValC m SV 20.92 ... +4.0 +10.6/C DiscvValI SV 23.65 ... +4.6 +11.8/B DiscvValR b SV 23.08 ... +4.2 +11.0/C DiscvValZ SV 23.63 ... +4.7 +11.8/B DiversMunicipal MS 14.18 +.5 +.3 +1.5/A EmMkts EM 30.19 -2.2 -7.2 +5.9/D EqIncA m LV 29.13 +2.0 +1.7 +8.4/C EqIncAdv LV 29.41 +2.0 +1.8 +8.7/C EqIncC m LV 28.73 +1.9 +1.3 +7.6/D GlbBdA m IB 8.23 +.3 -.8 +2.6/B GlbBdAdv IB 8.22 +.2 -.6 +2.9/B GlbBdC m IB 8.25 +.1 -1.3 +1.8/D GlbBdI IB 8.22 +.2 -.6 +2.9/B GlbBdR b IB 8.22 +.1 -1.0 +2.2/C GlbRkAllcA m TV 16.16 -1.2 -1.6 +4.0/D GlbRlEstInvmA m GR 14.50 -.8 +.7 +5.3/B GlbRlEstInvmIII GR 11.03 -.8 +1.1 +6.0/A GrA m LG 85.08 +2.9 +16.0 +15.7/A HiIncA m HY 8.40 +.3 -1.3 +5.2/B HiIncAdv HY 8.41 +.3 -1.2 +5.5/A HiIncC m HY 8.50 +.3 -1.8 +4.4/C HiIncI HY 8.41 +.3 -1.3 +5.5/A HiIncK b HY 8.40 +.3 -1.3 +5.2/B HiIncR b HY 8.40 +.3 -1.5 +4.8/B HiIncZ HY 8.41 +.3 -1.1 +5.6/A IntermBdA m CI 10.81 +.1 -1.3 +2.0/B IntermBdAdv CI 10.82 +.3 -1.1 +2.2/A IntermCAMuniA m SS 14.11 +.4 +.4 +1.4/B IntermNYMuniA m SS 13.82 +.5 +.2 +1.5/B Intl FB 18.06 +.1 -2.1 +5.3/B IntlValA m FV 14.00 -.7 -5.8 +3.3/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Tuesday, July 24, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 46

ValA m LV 15.97 +1.2 -1.1 +4.7/E ValAdv LV 16.00 +1.2 -.9 +5.0/E WlthApprStrA m WS 16.79 +1.2 +2.8 +7.5/C WlthApprStrAdv WS 16.76 +1.2 +2.9 +7.8/CAC AlternativesMktNetrlValInv NE 10.18 +.3 -2.8 +1.2/CAIGActvAllcA f MA 17.88 +.4 +1.6 +6.3/C FlexCrdtA m HY 3.38 +.1 +1.3 +3.9/D FocedDivStrB m LV 17.81 -.4 -3.3 +8.4/C FocedDivStrC m LV 17.80 -.4 -3.3 +8.5/C IntlDivStrA m FV 8.70 -.6 -7.8 +.5/E MltAstAllcA f MA 18.56 -.1 +1.1 +6.2/C SrFltngRtA m BL 8.08 +.2 +2.1 +3.9/B SrFltngRtC m BL 8.08 +.2 +1.9 +3.6/C StrBdA m MU 3.32 +.3 -2.4 +2.7/D StrValA m LV 31.39 +.7 -.5 +7.7/D USGvtSecA m GI 8.88 -.1 -1.2 -.7/EALPSRdRcksLtdPrEI d SW 7.35 +1.2 +1.1 +8.1/D RdRcksLtdPrEInv m SW 7.22 +1.3 +1.0 +7.7/DAMGCHEqPtnrsBalN b MA 17.83 +1.1 +5.1 +7.6/A FQGlbRkBalZ TV 15.73 -.5 -1.7 +6.8/A FQTxMgdUSEqI LB 33.29 +2.6 +10.2 +10.6/C GWKCorBdI CI 9.79 +.1 -2.4 +1.3/D GWKMnBdI MI 11.48 +.6 -.7 +2.2/C GWKMnEnhYiI HM 9.86 +.5 ... +4.8/B GWKSmCpCorI SG 31.11 +1.9 +9.5 +13.8/B MgrsAmIntrGvS GI 10.34 +.1 -1.7 +.6/B MgrsAmShrtDrGvS UB 9.44 ... +.5 +.6/E MgrsBrAdvsMCGrN MG 12.35 +.7 +4.7 +5.6/E MgrsBrBlueS LG 53.37 +1.6 +11.5 +12.4/C MgrsBrwineS MG 52.06 +1.0 +11.6 +10.3/C MgrsCaEmergCoI SG 67.05 +.2 +14.8 +18.9/A MgrsCaMidCpN b MG 31.66 +.7 +4.7 +9.0/D MgrsCeRlEsttS SR 10.33 -.3 +.2 +6.2/B MgrsDblCrPlsBdI CI 10.40 +.5 -.9 +2.4 MgrsDblCrPlsBdN b CI 10.41 +.6 -.9 +2.1 MgrsEmergOppsS SG 53.91 +1.6 +17.4 +14.6/A MgrsFrpntMdCpI MV 43.06 -1.1 -1.7 +8.7/C MgrsFrpntMdCpN b MV 41.92 -1.2 -1.8 +8.4/C MgrsLmsSylsBdS CI 26.15 +.4 -1.6 +3.0/A MgrsMntCldGrI LG 21.32 +2.0 +8.2 +8.6/E MgrsMntCldGrN b LG 21.22 +1.9 +8.0 +8.3/E MgrsSkylnSpcEqS d SB 46.14 +.1 +4.9 +8.4/E MgrsSpecialEqS SG 142.55 +2.3 +19.3 +13.5/B RRDivAllCpVlI LV 12.62 +1.2 +1.3 +9.3/B RRDivAllCpVlN b LV 12.63 +1.2 +1.2 +9.1/C RRSmCpValI SB 14.14 +.9 +7.0 +13.6/A SthrnSnSmCpN m SB 25.93 -1.1 -.5 +5.9/E SystMidCpValI MV 15.92 ... +1.7 +9.8/B TmsSqMidCpGrI MG 20.64 +1.8 +9.4 +11.2/C TmsSqMidCpGrS MG 20.11 +1.8 +9.3 +11.0/C TmsSqSmCpGrI SG 20.20 +2.6 +16.6 +12.7/C TmsSqSmCpGrS SG 19.69 +2.7 +16.5 +12.5/C TrilogyEMktsEqZ d EM 9.72 -.4 -5.4 +9.8/A YackFocI d LB 21.93 +.6 +4.0 +11.6/B YackFocN d LB 21.95 +.6 +3.9 +11.4/B YacktmanI d LV 23.71 +.9 +3.8 +10.2/BAQRDiversArbtrgI NE 9.44 +.5 +3.5 +4.2 DiversArbtrgN b NE 9.44 +.6 +3.5 +3.9 IntlEqI FB 10.55 -.9 -3.7 +5.4 IntlMomStyleI FG 15.79 -.3 +.6 +4.0 LgCpMomStyleI LG 23.90 +.8 +10.9 +11.4 LgCpMomStyleN b LG 23.88 +.8 +10.7 +11.1 MgdFtsStratI FF 8.72 +.2 -5.5 -4.6 MgdFtsStratN b FF 8.59 +.2 -5.6 -4.8 MltStratAltI AM 8.21 -1.1 -9.3 -.1 MltStratAltN b AM 8.16 -1.1 -9.3 -.3 RkBalCmdtsStrI BB 6.15 -7.1 -10.9 +1.8 RkParityI TV 9.65 +.4 -1.7 +4.6 RkParityIIMVI TV 9.20 -.1 -.6 +3.8 SmCpMomStyleI SG 26.95 -.5 +14.8 +11.0AberdeenGlbHiIncA b HY 8.95 +.3 -.2 +2.7 GlbHiIncI HY 8.37 +.3 -.1 +2.8 IntlSmCpA m FR 31.52 +1.0 +.3 +8.7 SelIntlEqA b FB 26.34 +1.0 -3.6 +4.6 TotalRetBdA b CI 12.75 +.3 -1.9 +1.9 TotalRetBdI CI 12.56 +.3 -1.7 +2.1Absolute StrategiesInstl AM 8.06 -.9 -2.5 -2.8/EAcadianEmMktsInv d EM 20.24 -1.6 -9.6 +6.3/CAccessCptCmntyInvmIns GI 8.67 +.1 -1.8 +.6/BAdvisorOneCLSGlbDiversEqN WS 18.56 +.3 -.2 +7.4/CAdvisory ResearchMLPEngyIncA m LP 8.56 +1.2 +.9 -4.2/C MLPEngyIncC m LP 8.58 +1.2 +.6 -4.9/D MLPEngyIncI d LP 8.41 +1.2 +1.0 -4.0/C MLPEngyInfrasI d LP 8.18 +1.1 +.8 -5.1/DAegisVal SV 20.18 -1.0 +2.6 +21.1/AAkreFocInstl d LG 37.47 +2.7 +13.4 +15.8/A FocRetail m LG 36.70 +2.7 +13.2 +15.5/AAl FrankInv m LV 25.55 +1.3 +3.1 +9.8/BAlgerCptlApprecA m LG 28.18 +2.1 +14.3 +13.3/C CptlApprecC m LG 22.30 +2.1 +13.8 +12.5/C CptlApprecI2 LG 94.62 +2.2 +14.5 +13.4/C CptlApprecInsI LG 37.07 +2.1 +14.3 +13.4/C GrIncA m LB 41.62 +1.8 +3.3 +10.5/C IntlGrA m FG 16.68 -1.9 -2.2 +2.9/E LgCpGrI2 LG 74.53 +2.7 +21.0 +12.3/D MidCpGrA m MG 15.49 +1.4 +13.2 +10.0/C MidCpGrI2 MG 28.29 +1.5 +13.2 +10.2/C MidCpGrInstlI MG 33.18 +1.5 +13.1 +10.2/C SmCpGrA m SG 10.34 +1.7 +22.7 +13.7/B SmCpGrI2 SG 29.61 +1.7 +22.6 +14.1/B SmCpGrInstlI SG 24.63 +1.7 +21.6 +14.0/B SpectraA m LG 23.62 +2.1 +14.8 +13.5/CAllianzGIFocedGrA m LG 59.16 +1.8 +11.9 +13.8/C FocedGrC m LG 41.00 +1.8 +11.4 +12.9/C GlbSmCpA m SW 52.46 +.4 +4.8 +7.7/D HlthSciA m SH 34.55 +1.6 +8.8 +1.9/C NFJDivValA m LV 15.09 +.9 +.6 +7.6/D NFJDivValC m LV 15.24 +.8 +.2 +6.8/E NFJDivValInstl LV 15.20 +.9 +.8 +8.0/D NFJIntlValA m FV 18.65 -1.1 -4.5 -1.7/E NFJLgCapValA m LV 26.88 +1.4 +.8 +9.3/B NFJMidCapValA m MV 30.66 +.6 -2.1 +11.4/A NFJMidCapValC m MV 25.11 +.5 -2.5 +10.6/B NFJMidCapValIns MV 32.80 +.6 -1.9 +11.8/A NFJSmCpValA m SV 22.24 +1.0 +2.6 +9.0/D NFJSmCpValAdmin b SV 22.18 +1.0 +2.7 +9.2/D NFJSmCpValC m SV 19.76 +1.0 +2.2 +8.2/E NFJSmCpValInstl SV 24.94 +1.1 +2.8 +9.4/D TechA m ST 75.89 +2.7 +23.9 +22.6/B TechC m ST 58.60 +2.7 +23.4 +21.7/C TechInstl ST 85.23 +2.7 +24.2 +23.0/BAlpineDynDivInstl WS 4.10 +.3 +1.0 +7.2 IntlRlEsttEqIns GR 22.83 -1.0 -5.2 +3.8 RltyIncGrIns SR 21.94 +1.2 -2.0 +5.9 UltShrtMnIncIns MS 10.04 +.1 +.8 +.9AmanaMutGrInv b LG 37.90 +3.3 +8.4 +13.7/C MutIncInv b LB 50.22 +2.5 -1.3 +9.0/DAmerican BeaconBrdGwyLgCpVlIns LV 28.96 +.1 +1.4 +9.5/B BrdgwyLgCpGrIns LG 33.38 +1.3 +11.7 +13.1/C IntlEqInstl FV 20.31 -.4 -2.7 +3.5/C IntlEqInv FV 20.12 -.4 -2.9 +3.2/C LgCpValAdv b LV 27.20 +1.3 +1.7 +8.1/D LgCpValInstl LV 29.74 +1.4 +2.0 +8.6/C LgCpValInv LV 27.59 +1.4 +1.8 +8.2/D MidCpValInv MV 17.29 +.3 -1.6 +8.4/C SmCpValAdv b SV 27.81 ... +6.6 +11.1/C SmCpValInstl SV 29.31 +.1 +6.9 +11.6/B SmCpValInv SV 28.19 +.1 +6.7 +11.3/C StphnsSmCpGrInv SG 22.27 +3.4 +25.3 +14.1/BAmerican CenturyAdpteEqInv LB 12.67 +1.2 +7.7 +11.6/B AdpteSmCpInv MB 21.77 +.2 +4.7 +8.9/C AllCpGrInv LG 37.08 +2.4 +12.3 +12.1/D BalI MA 19.36 +1.3 +3.5 +7.0/B BalInv MA 19.35 +1.3 +3.4 +6.8/B CAHYMuniA m MC 10.54 +.4 +.5 +4.2/A CAHYMuniI MC 10.53 +.4 +.7 +4.7/A CAHYMuniInv MC 10.54 +.5 +.6 +4.5/A CAInTFBdBdI MF 11.72 +.4 ... +2.3/C CAInTFBdBdInv MF 11.72 +.4 -.1 +2.1/C CorEqPlusInv LB 16.15 +2.0 +5.5 +9.6/D CorPlusInv CI 10.42 +.2 -1.9 +1.8/B CptlValInv LV 8.80 +1.4 +.5 +7.1/E DiscpGrInv LG 25.02 +2.2 +9.8 +12.5/C DiversBdA m CI 10.37 +.1 -2.6 +.9/E DiversBdI CI 10.37 +.1 -2.2 +1.4/D DiversBdInv CI 10.37 +.1 -2.3 +1.2/D EmMktsA m EM 10.90 -2.6 -7.8 +8.5/A EmMktsI EM 11.60 -2.5 -7.6 +9.0/A EmMktsInv EM 11.30 -2.6 -7.7 +8.8/A EqGrA m LB 34.54 +2.0 +7.0 +10.5/C EqGrI LB 34.62 +2.1 +7.3 +11.0/C EqGrInv LB 34.59 +2.1 +7.2 +10.8/C EqIncA m LV 8.89 +1.4 +.6 +11.3/A EqIncC m LV 8.89 +1.4 +.2 +10.4/A EqIncI LV 8.91 +1.5 +.9 +11.8/A EqIncInv LV 8.90 +1.5 +.8 +11.6/A EqIncR b LV 8.86 +1.4 +.5 +11.0/A EqIncR6 LV 8.91 +1.5 +.9 +11.9/A GlbGoldInv SP 8.20 -3.4 -6.3 +17.7/A GlbGrInv WS 13.22 +1.7 +8.5 +9.1/B GlbRlEsttInv GR 11.78 -1.3 -.8 +4.2/C GovtBdA m GI 10.64 -.1 -1.6 +.3/C GovtBdInv GI 10.64 -.1 -1.4 +.6/B GovtBdR5 GI 10.64 -.1 -1.3 +.8/A GrA m LG 35.97 +2.6 +13.0 +14.4/B GrI LG 37.81 +2.7 +13.3 +14.9/A GrInv LG 37.14 +2.7 +13.2 +14.7/B GrR b LG 35.15 +2.6 +12.8 +14.1/B GrR6 LG 37.80 +2.7 +13.4 +15.1/A HYInv HY 5.57 -.1 +.3 +4.4/C HYMuniI HM 9.68 +.6 +1.9 +5.3/B HYMuniInv HM 9.68 +.6 +1.8 +5.1/B HeritageA m MG 22.63 +1.7 +8.7 +8.2/E HeritageC m MG 18.19 +1.7 +8.3 +7.4/E HeritageI MG 26.03 +1.8 +9.0 +8.6/D HeritageInv MG 24.49 +1.7 +8.9 +8.4/E IncandGrA m LV 40.73 +1.6 +4.5 +10.9/A IncandGrI LV 40.85 +1.6 +4.7 +11.4/A IncandGrInv LV 40.79 +1.6 +4.6 +11.2/A InAdjBdA m IP 11.30 -.3 -1.3 +1.2/C InAdjBdInv IP 11.33 -.2 -1.2 +1.4/B InAdjBdR5 IP 11.31 -.3 -1.1 +1.6/B IntTrmTxFrBdI MI 11.19 +.5 +.2 +2.4/B IntTrmTxFrBdInv MI 11.19 +.5 +.1 +2.2/C IntlBdInv IB 12.84 -.4 -2.6 +2.4/C IntlDiscvInv FR 16.99 -2.5 -.1 +7.7/D IntlGrA m FG 13.70 -1.0 +2.8 +5.1/D IntlGrI FG 13.51 -1.0 +3.1 +5.6/C IntlGrInv FG 13.59 -1.0 +2.9 +5.4/D IntlOppsInv FR 11.42 -1.2 +2.4 +10.7/A InvFcddynGrInv LG 27.04 +2.9 +22.2 +17.1/A InvGinnieMaeInv GI 10.16 +.1 -1.2 +.5/C InvGinnieMaeR5 GI 10.16 +.1 -1.1 +.7/B InvOC2020A m TE 12.69 +.6 +1.4 +4.8/C InvOC2020I TE 12.73 +.6 +1.8 +5.3/C InvOC2020Inv TE 12.72 +.6 +1.6 +5.1/C InvOC2020R b TE 12.68 +.6 +1.3 +4.6/D InvOC2025A m TG 15.09 +.6 +1.5 +5.3/D InvOC2025I TG 15.12 +.7 +1.8 +5.7/D InvOC2025Inv TG 15.10 +.6 +1.7 +5.5/D InvOC2025R b TG 15.06 +.5 +1.4 +5.0/E InvOC2030A m TH 13.20 +.5 +1.8 +5.7/E InvOC2030I TH 13.24 +.6 +2.0 +6.1/D InvOC2030Inv TH 13.24 +.6 +1.9 +5.9/D InvOC2030R b TH 13.19 +.5 +1.6 +5.4/E InvOC2035A m TI 16.57 +.6 +2.2 +6.1/E InvOC2035I TI 16.62 +.7 +2.5 +6.6/D InvOC2035Inv TI 16.59 +.7 +2.3 +6.4/E InvOC2035R b TI 16.55 +.6 +2.0 +5.8/E InvOC2040A m TJ 14.04 +.7 +2.6 +6.6/E InvOC2040I TJ 14.07 +.7 +2.9 +7.1/D InvOC2040Inv TJ 14.06 +.7 +2.8 +6.9/E InvOC2040R b TJ 14.02 +.6 +2.5 +6.4/E InvOC2045A m TK 17.67 +.7 +2.9 +7.2/E InvOC2045I TK 17.73 +.7 +3.1 +7.7/D InvOC2045Inv TK 17.70 +.7 +3.0 +7.5/E InvOC2045R b TK 17.66 +.7 +2.7 +6.9/E InvOC2050A m TN 14.45 +.8 +3.1 +7.6/D InvOC2050I TN 14.50 +.8 +3.3 +8.1/C InvOC2050Inv TN 14.47 +.8 +3.2 +7.8/D InvOC2050R b TN 14.44 +.8 +3.0 +7.3/E InvOC2055A m TL 15.48 +.7 +3.1 +7.8/D InvOC2055Inv TL 15.51 +.7 +3.3 +8.0/D InvOC:AgrInv AL 17.43 +.6 +3.1 +7.7/B InvOC:CnsrvInv CA 13.86 +.4 +1.3 +5.0/B InvOCInRetA m RI 13.43 +.5 +1.4 +4.6/A InvOCInRetI RI 13.43 +.7 +1.7 +5.1/A InvOCInRetInv RI 13.43 +.6 +1.6 +4.9/A InvOCInRetR b RI 13.41 +.6 +1.3 +4.4/A InvOCModInv MA 16.08 +.6 +2.2 +6.4/C InvOCVryAgrInv XM 19.06 +.7 +4.2 +9.1/B InvOCVryCsrvInv XY 12.01 +.4 +.4 +3.7/B LgCoValInv LV 10.21 +1.2 +.9 +7.0/E MidCpValA m MV 17.69 +1.0 +1.5 +10.9/A MidCpValC m MV 17.49 +.9 +1.0 +10.0/B MidCpValI MV 17.73 +1.0 +1.7 +11.3/A MidCpValInv MV 17.72 +1.0 +1.6 +11.1/A MidCpValR b MV 17.63 +1.0 +1.3 +10.6/B MidCpValR6 MV 17.73 +1.1 +1.8 +11.5/A NTCoreEqPlusG LB 17.49 +2.2 +6.3 +10.2/C NTDiversBdG CI 10.36 +.3 -2.0 +1.5/C NTEmMktsG EM 12.41 -2.3 -6.9 +9.7/A NTEqGrG LB 14.54 +2.1 +7.5 +11.0/C NTGrG LG 19.71 +2.7 +13.9 +15.2/A NTHeritageG MG 15.31 +1.9 +9.6 +9.0/D NTIntlGrG FG 12.68 -.9 +4.2 +6.1/C NTLgCoValG LV 11.59 +1.4 +1.5 +7.2/D NTMidCpValG MV 13.73 +1.1 +2.2 +11.7/A NTSmCoG SB 10.49 +.4 +8.9 +9.8/D RlEsttA m SR 27.54 ... -.7 +4.8/C RlEsttI SR 27.65 +.1 -.5 +5.3/C RlEsttInv SR 27.57 ... -.6 +5.1/C SelI LG 79.64 +3.0 +11.9 +14.4/B SelInv LG 78.32 +3.0 +11.7 +14.2/B ShrtDurInv CS 10.10 +.1 +.4 +1.2/C ShrtTrmGovtInv GS 9.41 ... -.1 +.1/D ShtDrInfPrBdInv IP 10.12 -.1 +.4 +1.0/D ShtDrInfPrBdR5 IP 10.20 -.1 +.6 +1.3/C SmCoInv SB 16.70 +.4 +8.5 +9.3/D SmCpGrA m SG 19.48 +2.0 +17.1 +11.7/C SmCpGrI SG 20.59 +2.1 +17.4 +12.2/C SmCpGrInv SG 20.13 +2.0 +17.2 +12.0/C SmCpValA m SV 9.16 +.3 +6.2 +11.5/B SmCpValI SV 9.34 +.3 +6.4 +12.0/B SmCpValInv SV 9.25 +.2 +6.2 +11.8/B StrAlAgrsA m AL 8.62 +.6 +2.9 +7.3/C StrAlAgrsC m AL 8.40 +.5 +2.4 +6.5/D StrAlAgrsI AL 8.51 +.6 +3.2 +7.7/B StrAlAgrsInv AL 8.56 +.6 +3.0 +7.5/C StrAlCnsrvA m CA 5.81 +.3 +1.1 +4.4/C StrAlCnsrvInv CA 5.82 +.3 +1.2 +4.7/C StrAlModA m MA 6.98 +.4 +2.0 +6.0/C StrAlModC m MA 6.89 +.4 +1.5 +5.2/E StrAlModI MA 7.01 +.6 +2.4 +6.5/C StrAlModInv MA 7.01 +.6 +2.3 +6.3/C SustEqA m LB 29.08 +2.0 +5.0 +11.3/B SustEqInv LB 29.17 +2.0 +5.2 +11.6/B UltraA m LG 48.10 +2.7 +15.5 +15.0/A UltraI LG 51.94 +2.7 +15.8 +15.5/A UltraInv LG 50.24 +2.7 +15.7 +15.3/A UtlsInv SU 16.81 +1.1 -.7 +7.9/C ValA m LV 9.07 +1.6 +2.1 +8.7/C ValI LV 9.10 +1.7 +2.4 +9.2/B ValInv LV 9.08 +1.6 +2.3 +9.0/C ValR b LV 9.08 +1.6 +2.1 +8.5/C ZeroCoup2020Inv GI 103.03 ... -.6 +.8/B ZeroCoup2025Inv GL 96.55 -.3 -2.7 +1.1/EAmerican Funds2010TgtDtRtrA m TA 10.94 +.7 +.3 +4.9 2015TgtDtRtrA m TD 11.66 +.9 +.6 +5.2 2020TgtDtRtrA m TE 12.72 +.8 +1.3 +5.8 2025TgtDtRtrA m TG 13.71 +.8 +2.0 +6.7 2030TgtDtRtrA m TH 14.82 +.7 +2.8 +7.7 2035TgtDtRtrA m TI 15.40 +.7 +3.8 +8.8 2040TgtDtRtrA m TJ 15.82 +.7 +4.1 +9.2 2045TgtDtRtrA m TK 16.09 +.8 +4.3 +9.4 2050TgtDtRtrA m TN 15.77 +.7 +4.4 +9.6 AMCpA m LG 33.96 +.5 +10.6 +12.1/D AmrcnBalA m MA 27.63 +1.3 +2.7 +8.8/A AmrcnHiIncA m HY 10.19 +.4 +1.5 +4.9/B AmrcnMutA m LV 41.52 +1.9 +2.7 +10.5/A BdfAmrcA m CI 12.56 +.7 -1.4 +1.6 CptWldGrIncA m WS 51.33 -.1 +1.5 +8.1/C CptlIncBldrA m IH 60.49 +.5 -2.1 +4.8/C CptlWldBdA m IB 19.45 ... -1.7 +2.1/D EuroPacGrA m FG 54.11 -.4 -.9 +6.2/C FdmtlInvsA m LB 64.30 +1.6 +4.7 +12.9/A GlbBalA m IH 32.23 +.2 +.3 +5.3/B GrfAmrcA m LG 55.47 +1.2 +12.0 +14.8/B HiIncMuniBdA m HM 15.80 +.5 +1.0 +4.8/C IncAmrcA m AL 23.05 +1.1 ... +7.3/C IntlGrIncA m FB 33.67 +.1 -2.2 +4.0/C IntrmBdfAmrA m CS 13.10 +.1 -.8 +.5/D InvCAmrcA m LB 41.24 +1.5 +4.3 +11.4/B LtdTrmTEBdA m MS 15.54 +.4 +.4 +1.3/B MortgA m GI 9.80 ... -1.4 +1.0/A NewWldA m EM 66.03 -.2 -1.3 +7.7/B NwPrspctvA m WS 46.33 +1.4 +7.3 +11.4/A STBdAmrcA m CS 9.79 +.1 -.2 +.5/E ShrtTrmTEBdA m MS 10.04 +.2 +.5 +.7/D SmCpWldA m SW 59.85 +.3 +7.3 +9.7/C TheNewEcoA m LG 49.29 -.8 +10.4 +12.4/C TxExBdA m MI 12.83 +.4 ... +2.8/B TxExmptFdofCAA m MC 17.46 +.3 ... +2.8/C TxExofNewYorkA m MY 10.63 +.3 -.3 +2.5/C USGovtSecA m GI 13.31 -.1 -1.6 +.4/C WAMtInvsA m LV 45.73 +1.9 +4.3 +12.2/AAmerican IndependancKansasTxExBdIns SI 10.69 +.3 ... +1.7/C USInProtInstl IP 10.47 -.4 -.9 +1.4/BAncoraThlnSmlMdI d SB 16.52 -.3 +6.2 +10.2/DAngel OakMltStratIncAs m MU 11.19 +.2 +1.8 +3.3 MltStratIncIns MU 11.17 +.1 +1.9 +3.6AquilaCHTFKTA m SI 10.49 +.5 -.2 +1.8/C HawaiianTxFrA m SI 11.15 +.3 -.1 +1.2/D NATFIncA m SI 10.56 +.4 -.4 +2.3/A TxFrForUtahA m SI 10.20 +.5 -.2 +2.1/A TxFrofArizonaA m SI 10.47 +.3 -.3 +1.9/B TxFrofColoradoA m SI 10.32 +.4 -.3 +1.5/D TxFrofOregonA m SI 10.81 +.4 -.4 +1.3/D ArbitrageInstl NE 13.02 -.7 -.5 +2.3/B R b NE 12.64 -.7 -.6 +2.0/BArielApprecInv b MV 49.05 +.3 +2.4 +6.7/D Inv b MV 73.83 +.6 +5.5 +9.8/BAristotleSaulGlbOppsI d IH 13.66 +1.0 +2.8 +9.5/AArtisanGlbOppsInstl WS 27.56 -.1 +6.1 +12.0/A GlbOppsInv WS 27.25 -.2 +5.9 +11.8/A GlbValueInv WS 18.02 +.8 -.8 +7.8/C IntlInstl FG 33.56 +.8 +.2 +3.0/E IntlInv FG 33.35 +.8 +.1 +2.7/E IntlSmCpInv FR 23.88 +1.5 +3.4 +6.3/E IntlValueInstl FB 37.18 +.4 -4.0 +5.6/A IntlValueInv FB 37.02 +.4 -4.1 +5.3/B MidCpInstl MG 46.68 +2.1 +12.5 +8.5/D MidCpInv MG 42.82 +2.1 +12.4 +8.3/E MidCpValueInv MV 23.29 -.1 +2.5 +9.1/C SmCpInvs SG 37.30 +2.3 +22.1 +14.2/B ValInstl LV 14.76 +1.2 +1.7 +12.3/A ValInv LV 14.78 +1.2 +1.5 +12.1/AAshmoreEmMktsLcCyBdIns XP 7.11 +1.5 -6.3 +2.9 EmMktsTtlRetIns EB 7.70 +2.4 -4.6 +5.7AuxierFocInv d LV 22.93 +1.5 +2.7 +8.1/DAve MariaMariaWldEq WS 15.34 +.9 +1.7 +7.0/D Value MB 22.23 +2.1 +6.5 +7.5/DBBHCorelN d LB 21.12 +2.3 +1.2 +8.0/E LtdDurN UB 10.17 +.2 +1.1 +1.8/ABMODivIncI LV 14.67 +.7 +3.6 +12.2/A IntermTxFrI MI 11.15 +.4 +.3 +2.5/B IntermTxFrY MI 11.15 +.3 +.2 +2.3/B LgCpGrI LG 20.06 +2.8 +10.9 +15.0/A LgCpGrY LG 19.86 +2.7 +10.7 +14.7/B LgCpValI LV 16.00 +1.1 -.4 +8.3/C LowVolEqI LV 15.15 +1.2 +3.4 +8.3/C MidCpGrI MG 17.84 +2.5 +10.7 +8.7/D MidCpValI MV 12.36 +.2 -.6 +7.9/C ShrtTrmIncAdvI CS 9.27 +.1 +.4 +1.4/B ShrtTxFrI MS 10.15 +.2 +.8 +1.3/B SmCpGrI SG 21.55 +2.8 +15.6 +8.9/E StratIncY MU 9.11 +.6 -1.0 +2.6/D TCHCorPlusBdI CI 11.35 +.2 -1.6 +2.7/A TCHCorPlusBdY CI 11.35 +.1 -1.8 +2.4/A TCHCorpIncI TW 12.71 +.6 -1.8 +4.3/A TCHCorpIncY TW 12.72 +.6 -1.9 +4.2/A UltraShrtTxFrI MS 10.07 +.1 +.8 +1.0/BBNY MellonAsstAllcM MA 12.93 +.7 +3.1 +6.9/B BdM CI 12.28 +.1 -1.9 +1.6/C EmMktsM EM 10.99 -2.0 -8.3 +8.1/B IncStkM LV 9.42 +.6 +1.6 +10.5/A IntermBdM CS 12.23 +.1 -.8 +1.1/C IntlApprecM FB 14.18 +.4 -1.7 +4.1/C IntlM FB 13.55 -.1 -2.1 +4.6/B LgCpStkM LB 6.34 +1.8 +5.3 +10.1/C MAIntrmMnBdM MT 12.44 +.5 -.1 +1.9/C MdCpMltStratM MG 18.75 +1.0 +8.3 +10.5/C NYIntrmTEBdM MN 10.95 +.6 +.1 +2.2/B NtnIntrmMnBdM MI 13.33 +.5 +.1 +2.2/C NtnSTMnBdM MS 12.72 +.3 +.7 +.7/D PEIntrmMnBdM MP 11.98 +.6 +.4 +2.2/D STUSGovtSecM GS 11.51 ... -.1 +.1/D SmCpMltStratM SG 22.77 +1.5 +13.5 +12.9/CBairdAggrgateBdInstl CI 10.52 +.1 -1.9 +1.9/B CorPlusBdInstl CI 10.86 +.1 -1.8 +2.3/A IntermBdInstl CI 10.75 +.1 -1.2 +1.4/C QlInTrmMnBdIns MI 11.41 +.5 +.2 +1.5/E ShrtTrmBdInstl CS 9.56 +.2 +.1 +1.3/BBaronAsstInstl MG 82.11 +2.9 +16.5 +14.4/A AsstRetail b MG 79.29 +2.9 +16.3 +14.0/A DiscvInstl SG 22.39 +4.4 +22.3 +17.9/A DiscvRetail b SG 22.16 +4.4 +22.2 +17.6/A EmMktsInstl EM 14.09 -1.3 -8.3 +6.9/C EmMktsRetail b EM 14.03 -1.3 -8.5 +6.7/C FifthAvenuGrIns LG 31.22 +2.4 +20.5 +16.4/A FifthAvenuGrRtl b LG 30.64 +2.3 +20.3 +16.1/A FocedGrInstl MG 18.40 +1.8 +17.5 +11.1/C GrInstl MG 80.84 +2.7 +16.2 +13.1/B GrRetail b MG 78.54 +2.7 +16.1 +12.9/B IntlGrInstl FG 24.30 -1.1 +.5 +9.1/A IntlGrRetail b FG 23.98 -1.1 +.3 +8.9/A OppInstl MG 22.23 +3.5 +26.3 +16.0/A OppRetail b MG 21.45 +3.5 +26.2 +15.7/A PtnrsInstl MG 59.89 +2.2 +20.4 +14.5/A PtnrsRetail b MG 58.62 +2.2 +20.2 +14.2/A RlEsttInstl SR 29.17 -.3 -2.8 +5.7/B RlEsttRetail b SR 28.72 -.3 -2.9 +5.4/C SmCpInstl SG 33.90 +3.0 +15.5 +14.2/B SmCpRetail b SG 32.68 +3.0 +15.3 +13.9/BBarrett AssociatesBarrettOpp LV 30.23 -.4 +.8 +10.9/ABeckerValEqRetail d LV 19.62 +.3 +.7 +8.6/CBerkshireFoc d ST 27.94 +3.6 +30.1 +20.5/CBernsteinCaliforniaMuni SS 14.11 +.5 +.5 +1.6/B IntermDur CI 12.82 +.2 -1.5 +2.0/B IntermDurInstl CI 14.61 +.2 -1.5 +2.2/A NewYorkMuni SS 13.82 +.5 +.3 +1.7/A ShrtDrDvRSMn MS 12.55 +.2 +.7 +.6/DBerwynInc d XY 13.55 +.2 +2.2 +4.2/BBishop StreetHawaiiMuniBdIns SI 10.41 +.4 -.3 +1.7/CBlackRock4060TrgtAlInvC m CA 11.74 +.5 +.1 +3.3 AdUSTtlMInvA m LB 26.78 +1.3 +5.6 +9.6/D AdUSTtlMInvIns LB 27.97 +1.3 +5.7 +9.8/D AdUSTtlMInvInvC m LB 17.40 +1.2 +5.1 +8.7/E AdvtgGlbInstl WS 22.16 +.8 +1.9 +7.6/C AdvtgGlbInvA m WS 21.06 +.8 +1.7 +7.2/C AdvtgGlbInvC m WS 17.27 +.7 +1.3 +6.4/D AdvtgIntlIns FB 17.11 -.1 -1.2 +5.8/A AdvtgIntlInvA m FB 16.92 -.1 -1.3 +5.5/A AdvtgLCCorIns LB 17.49 +1.7 +6.8 +12.2/A AdvtgLCCorInvA m LB 16.86 +1.6 +6.6 +11.9/B AdvtgLCCorInvC m LB 14.49 +1.6 +6.2 +11.0/C AdvtgLCValIns LV 29.79 +1.3 +1.8 +9.9/B AdvtgLCValInvA m LV 29.20 +1.2 +1.7 +9.6/B AdvtgLCValInvC m LV 27.11 +1.2 +1.2 +8.7/C AdvtgLgCpGrIns LG 17.08 +2.5 +12.4 +14.5/B AdvtgLgCpGrInvA m LG 16.35 +2.5 +12.2 +14.2/B AdvtgSmCpGrIns SG 23.04 +1.9 +17.6 +10.6/D AdvtgSmCpGrInvA m SG 17.79 +1.9 +17.4 +10.3/D AsaDrgnIns PJ 15.56 -4.2 -8.6 +3.5/E AsaDrgnInvA m PJ 15.35 -4.2 -8.8 +3.3/E BalCptlInstl MA 23.36 +.8 +3.9 +8.4 BalCptlInvA m MA 23.28 +.8 +3.8 +8.1 BalCptlInvC m MA 20.31 +.7 +3.3 +7.2 BasValInstl LV 26.93 +1.3 +2.6 +6.4/E BasValInvA m LV 26.59 +1.3 +2.4 +6.1/E BasValInvC m LV 23.47 +1.2 +2.0 +5.3/E CAMuniOppsInstl MF 12.78 +.4 +1.6 +4.2/A CAMuniOppsInvA m MF 12.77 +.4 +1.5 +4.0/A CAMuniOppsInvA1 b MF 12.78 +.4 +1.5 +4.1/A CorBdInstl CI 9.29 +.1 -1.7 +1.4/C CorBdInvA m CI 9.30 +.1 -1.9 +1.1/D CorBdInvC m CI 9.26 ... -2.3 +.3/E CorBdK CI 9.31 +.1 -1.7 +1.4/C CorBdSvc b CI 9.29 +.1 -1.9 +1.1/D CptlApprecInstl LG 33.02 +1.7 +18.5 +14.8/B CptlApprecInvA m LG 30.61 +1.7 +18.3 +14.4/B CptlApprecInvC m LG 22.85 +1.6 +17.8 +13.5/C CptlApprecK LG 33.20 +1.7 +18.6 +14.9/A CptlApprecR b LG 25.49 +1.7 +18.2 +14.1/B CrdtStrIncIns MU 10.10 +.3 +.3 +3.9/B CrdtStrIncInvA m MU 10.10 +.2 +.3 +3.7/B EmMktsInstl EM 22.59 -1.4 -4.2 +8.3/B EmMktsInvA m EM 21.76 -1.4 -4.3 +7.9/B EngyResInvA m EE 19.17 +.1 +3.6 -1.1/D EqDivInstl LV 23.20 +1.9 +2.7 +11.5/A EqDivInvA m LV 23.13 +1.9 +2.6 +11.2/A EqDivInvC m LV 22.31 +1.9 +2.2 +10.4/A EqDivR b LV 23.31 +1.9 +2.4 +10.9/A EuroInvA m ES 15.00 +.3 -1.5 +.2/E Exch LB 1077.46 +4.1 +2.9 +9.4/D FltngRtIncInstl BL 10.14 +.3 +2.0 +3.8/C FltngRtIncInvA m BL 10.14 +.2 +1.9 +3.4/D FltngRtIncInvC m BL 10.14 +.3 +1.5 +2.7/E FocGrInstl LG 4.88 +1.7 +19.6 +15.5/A FocGrInvA m LG 4.51 +1.3 +19.0 +15.2/A GNMAInstl GI 9.19 +.2 -1.1 +.9/A GNMAInvA m GI 9.22 ... -1.3 +.6/B GlbAllcIncInstl IH 19.71 +.5 ... +4.2 GlbAllcIncInvA m IH 19.60 +.6 -.2 +3.9 GlbAllcIncInvC m IH 17.68 +.5 -.6 +3.1 GlbAllcIncR b IH 18.66 +.5 -.3 +3.5 GlbLSCrdtInstl XS 10.33 -.5 -.2 +1.4 GlbLSCrdtInvA m XS 10.31 -.5 -.3 +1.1 GlbLSCrdtInvC m XS 10.09 -.6 -.8 +.4 HYBdInstl HY 7.64 +.1 +1.0 +5.5/A HYBdInvA m HY 7.64 ... +.8 +5.1/B HYBdInvC m HY 7.65 ... +.4 +4.4/C HYBdK HY 7.65 +.2 +1.2 +5.6/A HYBdSvc b HY 7.65 +.2 +1.0 +5.2/B HYMuniInstl HM 9.60 +.5 +1.7 +5.4/B HighEqIncIns LV 27.40 +1.4 +1.7 +5.7/E HighEqIncInvA m LV 23.48 +1.3 +1.6 +5.4/E HighEqIncInvC m LV 15.78 +1.2 +1.1 +4.6/E HthSciOpIns SH 62.69 +2.9 +11.6 +6.6/A HthSciOpInvA m SH 59.79 +2.9 +11.5 +6.3/A HthSciOpInvC m SH 52.49 +2.8 +11.0 +5.6/B InProtBdInstl IP 10.43 -.3 -.7 +1.3/C InProtBdInvA m IP 10.18 -.4 -.8 +1.0/D InProtBdInvC m IP 9.85 -.4 -1.2 +.3/E IntlDivIns FB 29.21 +2.6 -4.4 +1.0/E IntlDivInvA m FB 27.31 +2.6 -4.5 +.7/E IntlInstl FB 17.03 -.4 -4.1 +5.4/B IntlInvA m FB 16.65 -.4 -4.3 +5.0/B IntlInvC m FB 15.48 -.5 -4.7 +4.0/C LCFocGrIns LG 12.77 +1.5 +19.7 +18.7/A LCFocGrInvA m LG 11.74 +1.5 +19.5 +18.3/A LCFocGrInvC m LG 8.69 +1.5 +18.9 +17.3/A LPDyn2020Instl TE 15.92 +.3 +1.6 +5.7 LPDyn2020InvA m TE 14.65 +.4 +1.6 +5.4 LPDyn2030Instl TH 14.22 +.3 +2.4 +7.1 LPDyn2030InvA m TH 13.66 +.3 +2.2 +6.9 LPDyn2040Instl TJ 18.02 +.3 +2.6 +8.2 LPDyn2040InvA m TJ 16.46 +.3 +2.5 +7.9 LatinAmerInstl LS 47.26 +9.6 -5.4 +6.9/C LatinAmerInvA m LS 46.62 +9.5 -5.6 +6.5/C LngHrznEqInvA m WS 13.63 +1.0 +4.5 +4.0/E LowDurBdInstl CS 9.47 +.1 +.2 +1.3/B LowDurBdInvA m CS 9.47 +.2 ... +1.0/C LowDurBdInvC m CS 9.47 +.1 -.4 +.3/E LowDurBdK CS 9.46 +.1 +.1 +1.3/B ManagedIncK XY 9.90 +.5 +.2 +4.9 MidCapDivIns MV 18.71 +.2 +4.5 +9.4/B MidCapDivInvA m MV 17.84 +.1 +4.3 +9.1/C MidCpGrEqInstl MG 26.76 +1.9 +18.7 +14.9/A MidCpGrEqInvA m MG 23.27 +1.9 +18.5 +14.6/A MidCpGrEqInvC m MG 18.32 +1.9 +18.1 +13.8/A NJMuniBdInstl MJ 11.07 +.6 +.8 +3.9/A NJMuniBdInvA m MJ 11.08 +.6 +.7 +3.7/A NYMuniOppsInstl MN 11.34 +.5 +1.3 +4.5/A NYMuniOppsInvA m MN 11.34 +.4 +1.1 +4.2/A NYMuniOppsInvA1 b MN 11.34 +.4 +1.2 +4.3/A NYMuniOppsInvC m MN 11.34 +.4 +.7 +3.4/A NatrlResTrInstl SN 31.79 -3.4 -3.2 +4.7/C NatrlResTrInvA m SN 30.16 -3.4 -3.3 +4.4/D NtnlMnInstl MI 10.79 +.3 +.3 +2.8/A NtnlMnInvA m MI 10.80 +.3 +.2 +2.6/B NtnlMnInvC m MI 10.80 +.2 -.2 +1.9/D PAMuniBdInstl MP 10.95 +.3 +.3 +3.1/A PAMuniBdInvA m MP 10.97 +.3 +.3 +2.9/B ShrtTrmMuniIns MS 10.10 +.3 +1.0 +.7/D ShrtTrmMuniInvA m MS 10.10 +.3 +.9 +.4/E StrGlbBdIncIns IB 5.84 +.2 -1.3 +3.7 StrGlbBdIncIvA m IB 5.84 +.2 -1.3 +3.5 StrIncOpA m NT 9.75 ... -.5 +2.0/D StrIncOpC m NT 9.74 ... -.8 +1.2/E StrIncOpIns NT 9.75 ... -.3 +2.3/C StratMuOpIns MI 11.78 +.6 +1.9 +4.9/A StratMuOpInvA m MI 11.77 +.6 +1.7 +4.6/A StratMuOpIvC m MI 11.78 +.5 +1.4 +3.8/A TactOppsInstl TV 15.23 +.3 +5.7 +3.4/D TactOppsInvA m TV 15.11 +.2 +5.5 +3.1/D TechOppsInstl ST 31.00 +1.7 +21.9 +25.3/A TechOppsInvA m ST 28.82 +1.7 +21.7 +25.0/A TechOppsInvC m ST 24.53 +1.7 +21.2 +24.0/B TtlRetInstl CI 11.31 +.4 -1.5 +2.0 TtlRetInvA m CI 11.32 +.4 -1.6 +1.7 TtlRetInvC m CI 11.31 +.4 -2.1 +1.0 TtlRetR b CI 11.32 +.4 -1.9 +1.4 USGovtBdInstl GI 10.10 -.1 -1.3 +.8/B USGovtBdInvA m GI 10.12 -.1 -1.4 +.5/C USMortgInstl CI 9.92 +.1 -1.1 +1.7/CBogle Investment ManSmCpGrInstl SB 34.37 +1.3 +10.1 +11.6/BBoston PartnersLSEqInstl LO 20.70 -2.1 -7.1 +7.5/A SmCpValIIInstl SV 27.57 +.4 +5.0 +10.7/C SmCpValIIInv b SV 26.37 +.4 +4.9 +10.4/CBoston TrustAsstMgmt AL 48.50 +2.0 +3.5 +9.5/A Eq LB 24.68 +2.6 +4.4 +11.6/BBragg Capital TrustQueensRdSmCpVal SV 28.26 +1.1 +4.1 +8.2/EBrandesIntlEqI FV 17.97 +.6 +2.1 +4.7/BBridgesInvm LG 66.33 +2.3 +9.7 +10.6/EBridgewayAggresivInvs1 MB 75.31 -1.4 ... +8.5/C BlueChip35Idx LB 15.19 +2.8 +4.3 +11.7/B SmCpGr SG 31.14 -.1 +12.6 +13.2/B SmCpVal SV 29.93 -.9 +12.8 +11.7/B UltraSmCo SV 33.38 +3.2 +10.4 +6.0/E UltraSmCoMkt d SB 15.94 -1.1 +11.8 +12.4/BBright RockMidCpGrInstl MG 18.30 +1.3 +6.3 +13.3/B QualLgCpInstl LB 16.81 +1.6 +2.0 +8.6/EBroadviewOpp SB 38.67 +2.3 +12.0 +9.5/DBrookeld InvestmenGlbLtdInfrasI XO 12.50 +1.5 ... +3.0/E GlbLtdInfrasY XO 12.50 +1.6 ... +3.0/E GlbLtdRlEsttI GR 13.03 -.9 -.4 +4.6/CBrown AdvisoryFlexEqIns d LG 22.88 +1.6 +10.2 +12.8/C GrEqInstl d LG 24.90 +2.4 +18.7 +14.2/B GrEqInv d LG 24.67 +2.4 +18.6 +14.0/B IntermIncInv d CI 10.33 ... -1.0 +1.3/D MrylndBdInv d SI 10.52 +.4 +.6 +2.0/B SmCpFdmtlValIns d SB 29.72 +.3 +4.5 +11.3/C SmCpGrInv d SG 21.21 +2.4 +14.2 +12.5/C SmrstEmMktsIns d EM 10.05 -1.5 -10.6 +2.9/EBrown Cap MgmtSmCoInv b SG 111.26 +2.4 +24.6 +20.1/ABruceBruce MA 529.48 +.8 +.8 +5.1/EBuffaloDiscv MG 26.22 +1.2 +8.3 +11.2/C EmergOpps SG 18.06 +1.7 +15.6 +12.1/C FlexInc AL 15.61 +.7 +1.9 +7.6/B Gr LG 33.64 +2.7 +15.5 +12.9/C HY HY 10.99 +.4 +.5 +3.4/E LgCp LG 32.02 +2.2 +10.3 +13.3/C MidCp MG 15.00 +1.2 +10.2 +6.5/E SmCp SG 17.78 +2.1 +21.3 +14.2/BCG Capital MarketsCorFI CI 7.85 +.3 -1.9 +1.6/C EmMktsEqInvms EM 14.83 -.9 -8.6 +8.3/A IntlEq FB 12.73 -.5 -1.9 +5.2/B IntlFI IB 7.88 +.3 +1.9 +4.0/A LgCpEq LG 20.66 +1.6 +6.4 +9.7/E MuniBdInvms ML 9.16 +.3 -.6 +2.0/E SmMidCpEq SG 22.42 +1.1 +7.9 +5.7/ECGMFoc LB 46.27 +2.4 -13.3 +1.7/E Mut AL 29.43 +2.5 -5.1 +3.3/E Rlty MB 28.94 -1.2 -10.0 +4.8/ECIBCAtDipEqInstl LB 20.93 +2.5 +9.2 +11.8/BCMAdvsFI CS 11.10 -.1 -.4 +2.4/ACRMMidCpValInstl MB 24.08 +2.3 +10.5 +12.8/A SmCpValInstl SB 20.41 +1.5 +3.1 +12.1/B SmCpValInv SB 17.70 +1.5 +3.0 +11.9/BCalamosCnvrtA m CV 18.87 -.4 +7.6 +6.7/C CnvrtC m CV 18.68 -.4 +7.1 +5.9/D CnvrtInstl CV 16.92 -.4 +7.7 +6.9/C EvolvingWldGrI EM 14.32 -2.3 -6.6 +3.6/E GlbGrIncA m IH 9.63 -.1 +1.9 +5.8/A GlbGrIncC m IH 8.55 -.1 +1.4 +5.0/B GlbGrIncI IH 9.90 -.1 +2.0 +6.1/A GrA m LG 35.91 +2.1 +10.6 +9.0/E GrC m LG 22.81 +2.1 +10.1 +8.2/E GrIncA m AL 33.77 +1.6 +5.9 +9.1/A GrIncC m AL 33.94 +1.5 +5.5 +8.3/B GrIncInstl AL 32.47 +1.6 +6.1 +9.4/A GrInstl LG 47.09 +2.2 +10.7 +9.3/E IntlGrA m FG 20.79 -1.9 -2.9 +6.0/C IntlGrInstl FG 21.29 -1.8 -2.7 +6.2/C MktNetrlIncA m NE 13.53 +.4 +2.6 +3.7/A MktNetrlIncC m NE 13.74 +.4 +2.2 +2.9/A MktNetrlIncIns NE 13.37 +.5 +2.8 +3.9/ACalvertBalA m MA 32.53 +1.5 +3.5 +5.9/D BalC m MA 31.49 +1.4 +3.0 +5.0/E BdA m CI 15.74 +.1 -1.3 +2.2/A EqA m LG 46.94 +2.4 +9.4 +11.3/D EqC m LG 27.52 +2.3 +9.0 +10.4/E IncA m TW 15.93 +.4 -2.6 +2.8/C IntlEqA m FB 17.46 +.5 -.7 +1.8/E MdCpA m MB 34.02 +1.3 +7.9 +4.7/E RspMuniIncA m MI 15.68 +.4 -.3 +2.4/B ShrtDurIncA m CS 15.85 +.2 ... +1.6/B USLCCrRspnbIdxA m LB 23.54 +2.0 +5.9 +10.7/CCambiarGlblUltrFcsInv d WS 19.86 -1.1 +.1 +2.0/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 245,825 +2.0 +6.1 +12.9/A NL Vanguard TtlSMIdxAdmrl LB 199,003 +1.8 +6.7 +12.7/A NL Vanguard TtlSMIdxInv LB 131,182 +1.8 +6.6 +12.6/A NL Vanguard TtInSIdxInv FB 125,611 -.2 -2.6 +5.3/B NL Vanguard InsIdxIns LB 125,168 +2.0 +6.1 +12.9/A NL Vanguard TtlSMIdxIns LB 119,160 +1.8 +6.7 +12.7/A NL Vanguard InsIdxInsPlus LB 98,320 +2.0 +6.1 +13.0/A NL Fidelity Contrafund LG 96,578 +2.6 +14.4 +15.9/B NL Vanguard TtInSIdxInsPlus FB 95,711 -.2 -2.6 +5.4/B NL American Funds GrfAmrcA m LG 90,161 +1.2 +12.0 +14.7/C 5.75 Vanguard WlngtnAdmrl MA 85,039 +1.5 +1.0 +8.5/A NL Vanguard TtBMIdxAdmrl CI 83,958 +.2 -1.8 +2.1/C NL Fidelity 500IndexPrm LB 77,667 +2.0 +6.1 +12.9/A NL American Funds IncAmrcA m AL 73,761 +1.1 0.0 +7.3/C 5.75 Dodge & Cox Stk LV 70,488 +1.4 +4.1 +12.2/A NL Vanguard TtInSIdxAdmrl FB 69,425 -.2 -2.6 +5.4/B NL American Funds CptlIncBldrA m IH 67,275 +.5 -2.1 +5.5/B 5.75 American Funds AmrcnBalA m MA 64,323 +1.3 +2.7 +8.9/A 5.75 American Funds InvCAmrcA m LB 62,390 +1.5 +4.3 +12.0/B 5.75 Dodge & Cox IntlStk FB 59,273 +.7 -5.4 +4.9/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltLtnAmrInv LE NL 31.23 +11.2 888-776-3637 BlackRock LatinAmerInstl LS NL 47.26 +9.6 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 46.62 +9.5 800-441-7762 BlackRock LatinAmerInvC m LS 1.00 42.41 +9.4 800-441-7762 Fidelity LatinAmerica LS NL 22.53 +7.8 800-544-6666 Fidelity Advisor LatinAmericaA m LS 5.75 22.59 +7.8 877-208-0098 Fidelity Advisor LatinAmericaM m LS 3.50 22.63 +7.8 877-208-0098 Fidelity Advisor LatinAmericaC m LS 1.00 22.82 +7.7 877-208-0098 ProFunds BtchUltrSctInv LE NL 65.52 +7.4 888-776-3637 T. Rowe Price LatinAmerica d LS NL 22.49 +7.0 800-638-5660 Deutsche LtnAmrcEqS LS NL 23.67 +6.9 800-728-3337 Highland GlbAllcA m IH 5.75 8.66 +6.3 877-665-1287 Fidelity Select Swre&ITSvcs ST NL 19.76 +4.7 800-544-8544 Ivy MicroCpGrA m SG 5.75 32.56 +4.7 800-777-6472 Fidelity Advisor SeriesGrOpps LG NL 15.86 +4.5 877-208-0098 Baron DiscvInstl SG NL 22.39 +4.4 800-992-2766 Baron DiscvRetail b SG NL 22.16 +4.4 800-992-2766 ProFunds UltNASDAQ100Inv LE NL 78.09 +4.4 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 127.10 +4.4 800-820-0888 Rydex NASDAQ1002xStrH b LE NL 158.43 +4.4 800-820-0888 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 102.14 +48.0 888-776-3637 Virtus InvtvGrStkIns LG NL 27.31 +31.9 888-784-3863 Lord Abbett DevelopingGrF b SG NL 31.44 +30.2 888-522-2388 Lord Abbett DevelopingGrI SG NL 34.75 +30.2 888-522-2388 Berkshire Foc d ST NL 27.94 +30.1 877-526-0707 Lord Abbett DevelopingGrA m SG 5.75 30.34 +30.1 888-522-2388 Lord Abbett DevelopingGrP b SG NL 29.41 +30.0 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 29.48 +29.9 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 22.61 +29.4 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 21.77 +29.4 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 18.42 +29.1 800-548-7786 Ivy MicroCpGrA m SG 5.75 32.56 +28.8 800-777-6472 Morgan Stanley MltCpGrTrustI LG NL 45.02 +28.5 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 40.87 +28.3 800-869-6397 Rydex NASDAQ1002xStrH b LE NL 158.43 +28.3 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 78.09 +28.1 888-776-3637 Morgan Stanley MltCpGrTrustL b LG NL 30.22 +28.0 800-869-6397 Rydex NASDAQ1002xStrC m LE 1.00 127.10 +27.8 800-820-0888 Morgan Stanley MltCpGrTrustB m LG 5.00 29.78 +27.7 800-869-6397 Wasatch UlGr d SG NL 26.17 +27.6 800-551-1700 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Tuesday, July 24, 2018

PAGE 47

IntlEqInv d FB 27.53 -.8 -3.1 +3.3/D OppInstl LV 23.88 +.5 +.5 +8.0/D OppInv LV 23.94 +.5 +.4 +7.8/D SmCpInstl d SB 20.85 +.2 +6.8 +5.1/E SmCpInv d SB 20.37 +.2 +6.8 +4.9/ECarillonClVtCptlApprA m LG 45.72 +1.6 +8.9 +14.0/B EagleGrIncA m LV 21.19 +1.8 +1.8 +10.9/A EagleGrIncC m LV 20.29 +1.7 +1.3 +10.0/B EglMidCpGrA m MG 62.25 +2.2 +12.9 +13.5/B EglMidCpGrC m MG 49.52 +2.2 +12.4 +12.7/B EglSmCpGrA m SG 67.05 +2.2 +12.5 +10.9/D EglSmCpGrC m SG 49.57 +2.1 +12.0 +10.1/E ReamsCore+BdI CI 30.86 -.1 -1.8 +1.5/C ReamsCoreBdI CI 11.16 -.1 -1.2 +1.6/C ReamsUnconsBdI NT 11.56 -.1 -1.1 +1.9/D ReamsUnconsBdY b NT 11.62 -.1 -1.2 +1.6/D ScoutIntlI FB 21.20 +.8 -1.3 +6.0/A ScoutMdCpI MB 19.90 +.6 +4.7 +14.2/A ScoutSmCpI SG 29.61 +2.7 +14.1 +16.6/ACausewayIntlValInstl d FV 16.49 -.5 -4.8 +3.6/C IntlValInv d FV 16.35 -.6 -5.0 +3.4/CCenter Coast CapitalBrkdMLPFocA m LP 7.03 +2.4 +1.8 -2.1/B BrkdMLPFocC m LP 6.47 +2.3 +1.4 -2.8/BChamplainSmCoAdv b SG 23.46 +1.4 +17.9 +16.8/ACity National RochdaCorpBdServicing CS 10.20 +.4 -.5 +1.0 DivIncN b LV 38.79 +1.3 -2.3 +7.1/EClearBridgeAggresivGrA m LG 221.56 +.5 +8.9 +7.0/E AggresivGrC m LG 177.23 +.4 +8.5 +6.3/E AggresivGrI LG 244.68 +.5 +9.1 +7.3/E AggresivGrIS LG 247.33 +.5 +9.2 +7.5/E AllCpValA m LV 14.62 +1.7 +.6 +9.1/C AllCpValC m LV 12.58 +1.5 +.2 +8.3/C ApprecA m LB 24.68 +2.5 +4.6 +10.3/C ApprecC m LB 23.73 +2.5 +4.2 +9.5/D ApprecI LB 24.55 +2.6 +4.8 +10.6/C ApprecIS LB 24.63 +2.6 +4.8 +10.8/C CBIntlSmCpI FA 17.84 -2.8 -6.7 +4.6/D DivStrat1 LB 23.67 +2.2 +1.4 +11.1/B DivStratA m LB 23.66 +2.2 +1.2 +10.8/C DivStratC m LB 23.32 +2.1 +.8 +10.0/D DivStratI LB 24.28 +2.2 +1.4 +11.1/B IntlGrC m FG 42.24 -.6 +5.4 +8.8/A IntlGrI FG 48.77 -.5 +6.0 +9.9/A IntlValA m FV 10.97 -1.5 -7.2 +3.0/C IntlValIS FV 11.04 -1.4 -6.9 +3.5/C LgCpGrA m LG 45.67 +3.1 +12.4 +14.7/B LgCpGrC m LG 36.72 +3.1 +12.0 +13.9/B LgCpGrI LG 50.64 +3.2 +12.6 +15.1/A LgCpValA m LV 33.03 +.8 +.1 +7.1/E LgCpValC m LV 32.08 +.8 -.3 +6.3/E LgCpValI LV 32.97 +.8 +.3 +7.4/D MidCpA m MB 34.19 +.9 +2.3 +6.7/D MidCpC m MB 27.29 +.9 +1.9 +5.9/E MidCpI MB 37.98 +1.0 +2.5 +7.0/D MidCpIS MB 38.32 +1.0 +2.5 +7.1/D SmCpC m SG 41.65 +1.2 +8.2 +12.4/C SmCpGrA m SG 40.96 +2.0 +24.8 +16.3/A SmCpGrI SG 43.69 +2.0 +25.1 +16.7/A SmCpGrIS SG 44.13 +2.0 +25.2 +16.8/A SmCpGrR b SG 39.94 +1.9 +24.7 +16.0/A SmCpI SG 65.91 +1.3 +8.8 +13.5/B SmCpValA m SV 20.46 -1.8 +2.8 +8.8/D TactDivIncA m MV 16.54 +2.1 +.8 +2.8/E TactDivIncC m MV 15.71 +2.0 +.5 +2.1/E TactDivIncI MV 16.67 +2.2 +1.0 +3.1/E ValTrustC m LB 80.65 +1.1 +.9 +6.7/E ValTrustI LB 96.95 +1.2 +1.4 +7.7/EClermontCLSGrandIncN CA 11.32 -.2 -.4 +4.9/BClipperClipper LB 122.55 +2.2 +5.8 +12.4/ACohen & SteersDivVal,IncInstl LB 14.26 +2.1 +1.3 +9.7/D GlbInfras,IncI XO 18.49 +1.9 -1.2 +5.9/B GlbRltys,IncA m GR 52.46 -.5 -.3 +5.4/B GlbRltys,IncI GR 52.71 -.5 -.1 +5.7/B InstlRltys SR 42.68 +.5 +1.0 +6.9/A IntlRltyA m GR 11.87 -.6 +.3 +5.5/B IntlRltyI GR 11.94 -.6 +.5 +5.9/B PrfrdScInc,IncA m RR 13.50 +.3 -2.0 +5.0/B PrfrdScInc,IncC m RR 13.42 +.2 -2.4 +4.3/D PrfrdScInc,IncI RR 13.54 +.4 -1.8 +5.4/A RlEsttSecIncA m SR 14.68 +.5 +.5 +7.7/A RlEsttSecIncC m SR 13.29 +.5 +.1 +7.0/A RlEsttSecIncIns SR 15.46 +.5 +.6 +8.0/A Rltys SR 63.34 +.5 +.9 +6.6/AColorado BondSharesATxEx f SI 9.10 +.4 +3.0 +4.7/AColumbiaAMTFrCAIMBIns MF 10.28 +.4 +.1 +2.4/B AMTFrCTIMBIns SI 10.35 +.4 +.2 +1.5/C AMTFrIMBA m MI 10.31 +.4 -.3 +2.0/D AMTFrIMBIns MI 10.31 +.4 -.2 +2.2/C AMTFrMAIMBIns MT 10.37 +.4 -.2 +1.7/D AMTFrNYIMBIns MN 11.68 +.4 ... +2.0/B AMTFrORIMBIns SI 12.16 +.5 -.1 +1.8/B AMTFrSCIMBIns SI 10.00 +.4 -.3 +1.9/B AcornA m MG 14.27 +2.2 +15.6 +13.8/A AcornC m MG 7.02 +2.0 +15.1 +13.0/B AcornIns MG 17.10 +2.2 +15.7 +14.1/A AcornIntSelIns FG 30.37 +.5 +3.8 +11.3/A AcornIntlA m FR 45.38 -1.0 +.9 +6.9/E AcornIntlC m FR 43.24 -1.0 +.5 +6.1/E AcornIntlIns FR 45.50 -.9 +1.1 +7.2/D AcornSelA m MG 15.03 +1.9 +11.1 +13.9/A AcornSelIns MG 17.17 +2.0 +11.4 +14.2/A AcornUSAA m SG 14.65 +2.7 +21.3 +14.7/A AcornUSAIns SG 17.93 +2.7 +21.4 +15.0/A BalA m MA 41.65 +1.5 +1.1 +6.4/C BalIns MA 41.57 +1.5 +1.3 +6.7/B BdA m CI 8.25 +.1 -2.1 +1.7/B BdIns CI 8.25 +.1 -2.0 +2.0/B ContrCoreA m LB 26.42 +2.2 +2.8 +9.8/D ContrCoreIns LB 26.63 +2.2 +3.0 +10.1/D ContrCoreV f LB 26.16 +2.2 +2.8 +9.8/D ContrEurpA m ES 7.28 -.7 -.5 +2.5/D ConvrtSecsA m CV 21.15 ... +7.2 +8.2/B ConvrtSecsIns CV 21.18 +.1 +7.3 +8.4/A CorpIncA m TW 9.83 +.6 -3.1 +2.6/D CorpIncIns TW 9.83 +.7 -3.0 +2.9/C CptAllcAgrA m AL 13.08 +.7 +2.4 +8.6/A CptAllcAgrC m AL 12.72 +.7 +2.0 +7.7/B CptAllcCnsA m XY 10.00 +.2 -.7 +3.1/D CptAllcMdAgA m MA 12.61 +.6 +1.8 +7.4/B CptAllcMdAgC m MA 12.63 +.5 +1.4 +6.6/C CptAllcMdAgIns MA 12.58 +.6 +2.0 +7.7/A CptAllcMdCnsA m CA 10.84 +.3 +.3 +4.5/C CptAllcModA m CA 11.33 +.5 +1.1 +6.1/A CptAllcModC m CA 11.23 +.4 +.6 +5.3/B DiscpCoreA m LB 12.73 +1.7 +6.6 +11.5/B DiscpSmCoreV f SB 7.49 +.3 +7.6 +7.7/E DivIncA m LV 22.17 +2.2 +1.4 +11.3/A DivIncC m LV 21.48 +2.1 +1.0 +10.5/A DivIncIns LV 22.19 +2.2 +1.6 +11.6/A DivIncV f LV 22.18 +2.2 +1.4 +11.3/A DivOppA m LV 9.62 +.7 +.9 +8.8/C DivOppC m LV 9.41 +.6 +.4 +8.0/D EmMktsIns EM 12.76 -1.9 -7.6 +8.3/B FltRtA m BL 9.14 +.4 +2.8 +4.2/B GlEngNatResA m SN 20.16 -1.1 +1.9 +7.2/B GlEngNatResI SN 20.43 -1.0 +2.0 +7.5/B GlbDivOppA m WS 18.70 +.8 -2.6 +5.0/E GlbDivOppIns WS 18.76 +.8 -2.5 +5.3/E GlbEqValA m WS 13.67 +.6 -.3 +6.4/D GlbOppsA m IH 13.77 -.4 +.4 +6.3/A GlbStratEqA m WS 15.47 +.4 +2.5 +9.1/B GlbStratEqC m WS 13.18 +.4 +2.1 +8.3/C GlbTechGrA m ST 35.25 +1.5 +16.6 +24.0/B GlbTechGrC m ST 31.65 +1.5 +16.1 +23.1/B GlbTechGrIns ST 36.64 +1.6 +16.8 +24.3/A GrtrChinaA m CH 50.32 -5.4 -1.6 +9.9/B HYBdA m HY 2.85 -.3 -1.4 +4.0/D HYBdC m HY 2.83 -.4 -1.8 +3.1/E HYMuniA m HM 10.55 +.5 +1.7 +4.1/D HYMuniIns HM 10.55 +.5 +1.8 +4.3/C IncBuilderA m XY 11.78 +.4 +.6 +4.9/A IncOppsA m HY 9.56 -.1 -1.3 +3.8/D LgCpEnhCoreA b LB 25.04 +1.8 +6.1 +11.9/B LgCpEnhCoreIns LB 25.00 +1.8 +6.2 +12.2/A LgCpGrA m LG 44.53 +2.3 +12.2 +11.8/D LgCpGrC m LG 37.27 +2.2 +11.7 +11.0/D LgCpGrIIIA m LG 18.84 +2.3 +12.0 +11.3/D LgCpGrIIIC m LG 13.26 +2.2 +11.6 +10.5/E LgCpGrIIIIns LG 20.33 +2.3 +12.2 +11.6/D LgCpGrIns LG 46.26 +2.3 +12.4 +12.1/D LgCpGrV f LG 44.14 +2.3 +12.2 +11.8/D LgCpIdxA b LB 50.96 +2.0 +5.8 +11.9/B LgCpIdxIns LB 51.27 +2.0 +6.0 +12.2/A LgCpValA m LV 14.30 +1.4 -1.1 +8.4/C LmtDurCrdtA m CS 9.65 +.2 -.7 +1.6/A MNTxExmptA m SM 5.38 +.2 -.4 +2.4/B MidCapGrA m MG 28.43 +2.3 +11.7 +10.2/C MidCapGrIns MG 30.37 +2.3 +11.9 +10.5/C MidCapIdxA b MB 17.35 +.5 +5.6 +11.5/A MidCapIdxIns MB 17.29 +.5 +5.8 +11.8/A Pac/AsIns DP 10.73 -1.9 -2.8 +9.8/B QualityIncA m CI 5.31 +.2 -.6 +1.4/C RlEstateEqA m SR 13.34 +.5 -.1 +5.4/C RlEstateEqIns SR 13.37 +.5 ... +5.6/C S/MCpValA m SV 10.49 -.4 +3.5 +7.6/E STBdA m CS 9.87 +.1 -.1 +.6/D STBdIns CS 9.86 +.1 ... +.9/D STBdIns3 CS 9.86 +.2 +.1 +1.0/C STMuniBdA m MS 10.31 +.2 +.7 +.6/D STMuniBdIns MS 10.31 +.2 +.8 +.9/C SelGlbEqA m WS 14.02 +1.3 +8.8 +11.2/A SelIntlEqA m FG 14.54 +.1 -.1 +3.0/E SelIntlEqIns FG 14.85 +.1 +.1 +3.3/E SelLgCpEqA m LB 14.73 +2.2 +5.3 +11.8/B SelLgCpEqIns LB 14.63 +2.2 +5.5 +12.1/A SelLgCpGrA m LG 17.20 +2.4 +16.0 +10.6/E SelLgCpGrIns LG 17.78 +2.4 +16.2 +10.9/D SelLgCpValA m LV 26.25 +1.2 +.1 +10.8/A SelLgCpValC m LV 24.01 +1.2 -.3 +10.0/B SelM/CValA m MV 12.94 +.3 +.5 +7.3/D SelM/CValC m MV 11.93 +.3 +.1 +6.5/D SelM/CValInstl MV 12.98 +.4 +.7 +7.6/D SelSmlrCpValA m SB 19.05 +2.3 +5.5 +7.2/E SlgCmsInfoA m ST 77.43 +.2 +9.4 +19.8/C SlgCmsInfoC m ST 53.36 +.1 +8.9 +18.9/D SlgGlbTechA m ST 42.79 -.1 +8.9 +19.9/C SlgGlbTechC m ST 33.02 -.2 +8.4 +19.0/D SmCpGrIA m SG 20.78 +1.6 +14.1 +14.1/B SmCpGrIIns SG 22.07 +1.6 +14.3 +14.4/B SmCpIdxA b SB 27.55 +1.4 +13.2 +15.1/A SmCpIdxIns SB 27.73 +1.4 +13.4 +15.4/A SmCpValIA m SV 43.12 -.3 +5.4 +14.2/A SmCpValIIA m SV 18.12 +.3 +4.9 +10.3/D SmCpValIIIns SV 18.42 +.3 +5.0 +10.6/C SmCpValIIns SV 48.05 -.3 +5.6 +14.5/A StratIncA m NT 5.90 +.4 -.4 +3.5/B StratIncC m NT 5.90 +.4 -.9 +2.7/C StratIncIns NT 5.80 +.3 -.5 +3.7/B StratMuniIncA m ML 4.00 +.3 +.4 +3.8/A StrtCAMuIncA m MC 7.55 +.3 ... +2.9/C StrtCAMuIncInst MC 7.55 +.3 +.1 +3.1/B StrtNYMuIncA m MY 7.30 +.4 -.3 +2.7/C ThermostatA m XY 14.56 +.4 +.9 +3.1/D ThermostatC m XY 14.60 +.3 +.4 +2.3/E ThermostatIns XY 14.37 +.4 +1.0 +3.3/C TtlRetBdA m CI 8.83 +.2 -1.2 +2.2/A TtlRetBdIns CI 8.84 +.2 -.9 +2.5/A TxExmptA m ML 13.38 +.5 +.2 +2.9/C TxExmptC m ML 13.37 +.3 -.2 +2.2/D TxExmptIns ML 13.38 +.4 +.3 +3.1/B USTrsIdxIns GI 10.74 -.2 -1.7 +.5/CCommerceBd CI 19.30 +.5 -1.5 +2.3 Gr LG 35.62 +2.7 +9.4 +15.2/A KansasTFIntrmBd SI 19.08 +.4 -.3 +1.7/C MidCpGr MG 42.46 +2.0 +7.5 +12.9/B MssrTFIntrmBd SI 19.17 +.3 -.4 +2.0/B NtnlTFIntrmBd MI 19.28 +.4 -.4 +2.2/C ShrtTrmGovt GS 16.79 ... -.3 +.4/B Val LV 31.32 +2.4 +1.4 +11.2/ACommunity ReinvestQlfdInvm b GI 10.27 ... -1.5 +.6/BConvergenceCorPlusInstl LB 20.03 +1.7 +6.9 +11.2/BCopeland Capital ManRkMgdDivGrI d LB 14.92 +1.5 +8.2 +7.3/ECopleyCopley d LV 102.49 +2.9 +15.9 +14.7/ACredit SuisseCmdtyRetStratA m BB 4.67 -4.2 -4.6 -3.3/D CmdtyRetStratI BB 4.78 -4.0 -4.4 -3.0/D FltngRtHiIncA m BL 6.86 +.3 +1.9 +4.1/B FltngRtHiIncC m BL 6.88 +.3 +1.4 +3.4/DCrossmark StewardS/MCpEnhIdxA b SB 17.14 +.5 +8.3 +12.3/BCullenHiDivEqInstl d LV 18.21 +2.4 +.1 +9.8/B HiDivEqRetail m LV 18.20 +2.4 -.1 +9.5/BCutlerEq LV 20.34 +1.2 -.8 +10.1/BDFAAsiaPacSmCoIns PJ 23.12 -2.5 -3.1 +9.1/B CAInTmMnBdIns MF 10.47 +.4 +.6 +1.5/E CASTMnBdIns SS 10.28 +.2 +.8 +.8/D CSTGEIntlScCrEq FV 9.84 -.8 -3.1 +6.6/A CSTGEUSSclCrEq2 MB 18.34 +1.2 +5.0 +12.4/A CntnntlSmCIns ES 27.67 -.5 -1.7 +11.0/A EMktCorEqI EM 21.32 -1.1 -7.7 +7.2/C EMktSCInstl EM 21.72 -3.1 -9.0 +6.8/C EmMktsII EM 27.29 -.1 -6.3 +7.9/B EmMktsInstl EM 28.41 -.2 -6.4 +7.7/B EmMktsSocialCor EM 13.76 -.9 -7.3 +7.9/B EmMktsValInstl EM 29.20 -.9 -6.5 +8.5/A EnhUSLgCoInstl LB 13.53 +2.0 +5.2 +12.0/A FvYrGlbFIIns IB 10.90 +.1 +.3 +1.5/D GlbAllc2575Ins XY 13.51 +.2 +.7 +3.5/B GlbAllc6040Ins MA 18.25 +.4 +1.4 +6.9/B GlbEqInstl WS 23.66 +.6 +2.4 +10.1/A GlbRlEsttSec GR 10.97 +.1 +.2 +6.0/A InProtSecIns IP 11.51 -.4 -1.0 +1.6/B IntlCorEqIns FB 14.01 -.8 -2.5 +7.1/A IntlLgCpGr FG 13.15 +.7 +1.1 +6.2/C IntlRlEsttScIns GR 5.16 ... -.8 +4.5/C IntlSclCrEqInst FV 13.50 -.9 -2.3 +7.3/A IntlSmCoInstl FQ 20.68 -1.7 -2.5 +9.3/B IntlSmCpGr FR 15.69 -2.0 -.3 +10.4/B IntlSmCpValIns FA 21.60 -1.7 -6.0 +7.4/B IntlSstnbtyCor1 FB 10.74 -.4 -1.5 +6.3/A IntlValIII FV 16.38 -.6 -3.8 +5.3/A IntlValInstl FV 19.33 -.6 -3.9 +5.1/A IntlVctrEqIns FA 13.05 -1.3 -3.1 +7.7/B ItmGovtFIIns GI 11.98 -.1 -2.0 +.6/B ItmTExtnddQlIns TW 10.27 +.4 -3.3 +2.3/D ItmTMnBdIns MI 10.07 +.5 +.4 +1.4/E JapaneseSmCoIns JS 27.92 -3.2 -4.2 +12.6/A LgCpIntlInstl FB 23.30 +.1 -1.1 +5.4/B OneYearFIInstl UB 10.26 +.2 +.7 +.8/D RlEsttSecInstl SR 34.90 +.2 +.5 +6.7/A STGovtInstl GS 10.40 +.1 -.5 +.3/B STMuniBdInstl MS 10.15 +.2 +.8 +.8/C ShTrmExQtyI CS 10.69 +.1 ... +1.4/B SlvLyHdgGlEqIns WS 16.84 +.4 +1.1 +9.3/B SlvlyHdgGlFIIns IB 9.55 +.1 +.5 +2.0/D TAUSCorEq2Instl MB 19.00 +1.2 +5.4 +11.5/A TAWexUSCrEqIns FB 11.26 -1.2 -3.9 +7.0/A TMdIntlVal FV 15.90 -.7 -4.0 +5.0/A TMdUSEq LB 30.76 +1.9 +6.6 +12.3/A TMdUSMktwdVl LV 31.13 +.9 +1.6 +9.7/B TMdUSMktwdVlII LV 29.01 +.9 +1.7 +9.9/B TMdUSSmCp SB 47.62 +.7 +8.4 +12.3/B TMdUSTrgtedVal SV 39.50 +.4 +5.7 +10.9/C TwYrGlbFIIns IB 9.92 +.2 +.6 +.8/E TwoYrFIInstl CS 9.91 +.2 +.5 +.8/D TwoYrGovtInstl GS 9.72 ... +.2 +.4/B USCorEq1Instl LB 24.09 +1.5 +6.4 +12.3/A USCorEqIIInstl MB 22.58 +1.2 +5.3 +11.5/A USLgCo LB 21.80 +2.0 +6.1 +12.4/A USLgCpGrInstl LG 20.56 +2.4 +8.1 +13.6/C USLgCpValII LV 18.67 +1.0 +.8 +10.9/A USLgCpValIII LV 26.95 +1.0 +.8 +10.9/A USLgCpValInstl LV 39.03 +.9 +.7 +10.8/A USMicroCpInstl SB 24.34 +.7 +10.7 +13.5/A USSmCpGrInstl SG 20.11 +1.2 +8.1 +11.0/D USSmCpInstl SB 38.89 +.6 +8.6 +12.1/B USSmCpValInstl SV 40.74 -.3 +7.7 +11.2/C USSocialCorEq2 MB 16.92 +1.2 +5.7 +11.9/A USSstnbtyCor1 LB 22.55 +1.7 +7.4 +12.5/A USTrgtedValIns SV 26.35 ... +6.3 +11.3/C USTrgtedValR1 SV 26.34 ... +6.2 +11.2/C USVectorEqInstl MV 20.09 +.7 +5.3 +11.0/A WlexUSGovFIIns IB 10.43 +.2 +1.6 +3.8/A WlexUSTrgVlIns FA 14.06 -2.5 -6.8 +8.0/B WlexUSVlPrtIns FV 12.19 -.9 -4.9 +6.0/ADFDentPremGrInv MG 33.77 +2.8 +16.3 +14.7/ADavenportCor LG 23.52 +1.9 +5.0 +9.3/E EqOpps MG 18.47 +.9 +2.2 +5.3/E ValInc LV 16.81 +1.1 -1.2 +8.3/CDavisApprecIncA m AL 41.30 +1.8 +4.2 +6.8/D ApprecIncY AL 41.49 +1.8 +4.4 +7.1/D FinclA m SF 53.05 +2.3 +2.1 +10.0/B FinclC m SF 44.01 +2.2 +1.7 +9.1/C NYVentureA m LB 32.55 +2.0 +5.5 +11.9/B NYVentureC m LB 29.24 +2.0 +5.1 +11.1/C NYVentureY LB 33.34 +2.1 +5.6 +12.2/A OppA m LG 39.07 +2.4 +5.6 +14.0/B OppC m LG 31.90 +2.3 +5.1 +13.1/C RlEsttA m SR 39.93 -.8 +1.2 +7.7/A RlEsttY SR 40.50 -.7 +1.3 +8.0/ADelaware InvCorpBdA m TW 5.59 +.7 -3.3 +2.3/D CorpBdInstl TW 5.59 +.7 -3.1 +2.6/D DiversIncA m CI 8.35 -.1 -2.3 +1.6/C EmMktsA m EM 18.77 -1.2 -6.9 +12.5/A ExtnddDrBdA m TW 6.21 +.6 -6.6 +3.4/B ExtnddDrBdInstl TW 6.20 +.7 -6.5 +3.7/A HYOppsA m HY 3.70 -.1 -.9 +3.5/E IntlValEqA m FV 14.74 -.5 -5.7 +4.2/B IntlValEqInstl FV 14.81 -.4 -5.5 +4.4/B LtdTrmDvrsIncA m CS 8.27 ... -.8 +1.2/C MnstHYMnBdA m SM 10.68 +.3 ... +2.7/A NtnlHYMnBdA m HM 11.02 +.4 +1.5 +4.9/B REITA m SR 11.08 -.3 -1.5 +3.5/E SelGrA m LG 42.99 +2.7 +13.8 +8.2/E SelGrInstl LG 46.85 +2.7 +14.0 +8.4/E SmCpValA m SV 68.44 +.1 +3.8 +12.9/A SmCpValC m SV 56.58 +.1 +3.4 +12.1/B SmidCpGrA m SG 26.91 +1.3 +22.8 +16.0/A TFArizonaA m SL 11.26 +.3 +.2 +2.8/A TFCaliforniaA m MC 12.01 +.3 +.1 +3.2/B TFColoradoA m SL 11.07 +.4 +.1 +3.0/A TFIdahoA m SL 11.23 +.4 ... +2.4/B TFMnnstA m SM 12.18 +.3 -.1 +2.2/C TFMnnstIntrmA m SM 10.85 +.3 -.2 +1.9/C TFPnsylvnA m MP 7.96 +.4 +.2 +2.8/B TFUSAA m ML 11.48 +.4 +.4 +3.0/C TFUSAIntermA m MI 11.79 +.4 +.3 +2.3/B USGrA m LG 26.29 +2.6 +11.0 +8.9/E USGrInstl LG 28.68 +2.6 +11.1 +9.1/E ValInstl LV 22.13 +.8 +3.9 +10.3/B WlthBldrA m MA 14.38 +.5 -.8 +4.9/EDeutscheCATxFrIncA m MC 7.43 +.4 -.3 +2.3/E CATxFrIncS MC 7.42 +.4 ... +2.6/D CROCIEqDivA m LV 57.59 +2.3 +1.1 +10.4/A CROCIEqDivC m LV 57.42 +2.3 +.7 +9.6/B CROCIIntlA m FB 47.14 -.4 -3.0 +1.8/E CROCIIntlS FB 47.37 -.4 -2.8 +2.1/E CmnctnsA m SC 25.94 +.7 -3.4 +3.6/D CorEqA m LB 28.97 +1.8 +6.5 +11.3/B CorEqS LB 29.27 +1.8 +6.6 +11.6/B CptlGrA m LG 86.43 +2.7 +12.2 +12.9/C CptlGrS LG 87.36 +2.8 +12.4 +13.2/C EAFEEqIdxInstl FB 6.45 ... -1.6 +4.5/C EmMktFixIncS EB 8.93 +1.4 -4.9 +2.3/E EmMktsEqS EM 19.55 -.9 -5.3 +7.6/B Eq500IdxInstl LB 230.61 +2.0 +6.0 +12.1/A Eq500IdxS LB 227.52 +2.0 +5.9 +12.1/A GNMAS GI 13.31 +.1 -1.0 +.6/B GlbHiIncInstl HY 6.69 +.1 +.3 +5.6/A GlbIncBldrA m IH 9.37 +.9 -.5 +6.4/A GlbSmCpA m SW 37.76 -1.2 +2.0 +4.8/E GlbSmCpS SW 39.98 -1.2 +2.2 +5.1/E HiCoGlBdS IB 8.94 ... -2.7 +2.4/C HiIncA m HY 4.65 ... +.3 +4.9/B HiIncC m HY 4.65 ... -.3 +4.1/D HlthWllnssS SH 41.04 +2.9 +9.2 +1.8/C IntlGrS FG 34.73 ... -1.2 +5.0/D IntrmTxAmtFrS MI 11.60 +.4 -.1 +1.8/D LgCpFocGrS LG 49.89 +2.1 +11.0 +12.3/D LtnAmrcEqS LS 23.67 +6.9 -8.4 +8.1/A MATxFrS MT 14.02 +.3 -.6 +2.2/B MgdMuniBdA m ML 8.97 +.4 -.5 +2.4/D MgdMuniBdS ML 8.98 +.4 -.5 +2.6/D MltAstGlbAllcS IH 15.88 -.1 -1.6 +2.8/E MltsecIncA m MU 4.47 +.7 -1.8 +2.2/D NYTxFrIncA m MY 10.46 +.3 -.6 +2.3/C NYTxFrIncS MY 10.46 +.4 -.3 +2.6/C RlEsttSecA m SR 20.17 -.4 +.2 +6.4/A SP500IdxS LB 32.04 +2.0 +5.9 +12.0/A SciandTechA m ST 25.46 +3.0 +18.8 +18.9/D ShrtDurS CS 8.57 +.2 +.2 +1.3/B ShrtTrmMnBdIns MS 10.02 +.3 +.8 +.9/C SmCpCorS SB 34.80 +1.6 +11.8 +12.4/B StratHYTxFrA m HM 12.06 +.4 ... +3.3/E StratHYTxFrS HM 12.08 +.5 +.2 +3.6/D TotRetBdA m CI 10.35 +.2 -2.7 +1.7/C TotRetBdS CI 10.35 +.2 -2.6 +1.9/B WldDivS WS 30.45 -.4 +.1 +4.9/EDiamond HillAllCpSelI LB 16.81 +1.0 +4.3 +7.6/E CorpCrdtA m HY 11.23 +.5 +1.9 +6.2/A CorpCrdtI HY 11.19 +.4 +2.0 +6.5/A LgCpA m LV 26.66 +2.4 +.8 +9.8/B LgCpC m LV 25.16 +2.4 +.4 +8.9/C LgCpI LV 26.86 +2.4 +.9 +10.1/B LgCpY LV 26.90 +2.4 +1.0 +10.2/B LngShrtA m LO 25.92 +1.5 +.6 +4.4/C LngShrtC m LO 23.09 +1.4 +.2 +3.6/C LngShrtI LO 26.59 +1.5 +.8 +4.7/C SmCpA m SV 36.51 -.5 +2.5 +7.1/E SmCpI SV 37.11 -.5 +2.7 +7.4/E SmCpY SV 37.15 -.5 +2.7 +7.5/E SmMidCpI MV 23.27 +.1 +3.7 +8.7/CDodge & CoxBal MA 106.84 +.9 +2.0 +8.3/A GlbStk WS 13.72 +.8 -1.0 +8.1/C Inc CI 13.40 +.4 -1.0 +2.6/A IntlStk FB 43.84 +.7 -5.4 +2.9/E Stk LV 208.22 +1.4 +4.1 +11.4/ADominionImpactBdInv m CI 10.90 -.1 -1.9 +1.9/B ImpactEqInstl d LB 24.11 +1.4 +3.0 +7.3/E ImpactEqInv m LB 24.10 +1.3 +2.7 +6.9/E ImpactIntlEqInv m FV 8.57 -.8 -3.8 +4.5/BDoubleLineCorFII CI 10.72 +.5 -.7 +2.5 CorFIN b CI 10.71 +.5 -.9 +2.2 EmMktsFII EB 10.32 +1.2 -1.9 +4.4/B EmMktsFIN b EB 10.32 +1.1 -2.2 +4.1/C FltngRtI d BL 9.90 +.3 +2.0 +3.0 FltngRtN m BL 9.91 +.3 +1.8 +2.7 LowDurBdI CS 9.96 +.3 +.7 +1.9/A LowDurBdN b CS 9.95 +.2 +.5 +1.7/A MltAsstGrA m TV 9.41 +.5 +.1 +5.8 MltAsstGrI d TV 9.45 +.5 +.2 +6.0 TtlRetBdI CI 10.41 +.1 -.3 +2.1/B TtlRetBdN b CI 10.40 +.1 -.4 +1.8/BDreyfusAMTFMnBdA f MI 13.88 +.5 ... +2.7/B AMTFMnBdZ MI 13.88 +.4 +.1 +2.9/A ActvMidCpA f MB 61.65 +.2 +.2 +6.9/D ActvMidCpI MB 61.85 +.2 +.3 +7.2/D Apprec,IncInv LB 36.86 +2.5 +4.7 +11.0/C BalOppA f MA 23.53 +1.1 +3.2 +7.2/B BdMktIdxInv b CI 9.97 +.1 -2.0 +1.0/D BstnCoSmCpValI SB 24.67 +1.1 +10.2 +13.1/A BstnCoSmMdCpGrI MG 24.08 +1.9 +22.2 +15.3/A CAAMTFMnBdA f MF 14.80 +.3 +.1 +2.6/B CAAMTFMnBdZ MF 14.80 +.3 +.2 +2.8/B ConnecticutA f SI 11.48 +.4 -.2 +1.9/B CorEqA m LB 18.65 +2.3 +4.7 +10.8/C DiscpStk b LB 38.93 +1.9 +6.6 +11.8/B DynTtlRetA f AM 15.68 -.1 -.8 +.6/C DynTtlRetC m AM 14.54 -.2 -1.2 -.1/C DynTtlRetI AM 16.12 -.1 -.6 +.9/C GrandInc LG 22.94 +1.7 +8.6 +11.3/D HYA m HY 6.10 ... -.1 +4.2/D HYI HY 6.10 ... ... +4.4/C HYMuniBdZ b HM 12.46 +1.0 +3.0 +6.8/A InCorpd LG 12.21 +2.1 +7.0 +10.5/E InsSP500StkIdxI LB 56.44 +2.0 +6.0 +12.2/A IntlBdA f IB 15.35 -.1 -2.7 +2.3/C IntlStkI FG 18.98 +.4 +1.6 +8.6/B IntlStkIdxInv FB 17.65 -.1 -1.6 +4.3/C IntrmMnBd MI 13.42 +.5 -.1 +2.2/C IntrmTrmIncA f CI 12.81 +.3 -2.6 +.7/E IntrmTrmIncI CI 12.81 +.4 -2.4 +1.0/D LgCpEqI LG 22.88 +1.8 +7.7 +12.7/C MassachusettsZ MT 11.35 +.4 -.6 +2.0/B MidCpIdxInvs MB 39.32 +.5 +5.7 +11.5/A MnBd MI 11.60 +.5 +.1 +2.8/A MnBdOppA f MI 12.74 +.5 +.1 +2.7/B MnBdOppZ MI 12.74 +.5 +.2 +2.8/B NJMnBd,IncA f MJ 12.76 +.5 +.4 +3.0/C NYAMTFMnBdA f MN 14.64 +.5 -.5 +2.4/B NYTxExBd MN 14.59 +.4 -.1 +2.7/A NatrlResA f SN 32.28 -2.6 +.7 +6.8/B OppcMidCpValA f MB 34.76 +.2 +4.0 +8.1/C OppcSmCpInv SG 40.02 +.4 +9.0 +12.6/C PennsylvaniaA f MP 15.96 +.4 -.3 +3.1/A RsrchGr,IncZ LG 16.76 +2.7 +15.0 +13.0/C SP500Idx LB 57.18 +2.0 +5.8 +11.9/B ShrtIntermMnBdD b MS 12.83 +.3 +.8 +.6/D ShrtTrmIncD CS 10.09 +.2 -.7 +.4/E SmCpStkIdxInvs SB 35.69 +1.3 +13.3 +15.1/A StandishGlbFII IB 21.27 +.6 -.4 +1.9/D StratValA f LV 40.75 +.8 +1.6 +9.5/B StratValI LV 40.89 +.9 +1.8 +9.8/B StructMidCpA f MB 31.41 +.6 ... +8.5/C StructMidCpI MB 32.11 +.7 +.1 +8.8/C SustUSEqZ LB 11.71 +1.9 +3.4 +8.0/E T/STtlRetBdI MI 22.66 +.5 -.1 +2.2/C TechGrA f ST 57.36 -1.0 +17.1 +19.6 TxMgdGrA m LB 30.44 +2.4 +3.9 +10.1/C USMortgZ b GI 14.46 +.1 -1.2 +.5/C UltraShrtIncZ UB 10.07 +.1 +.9 +.4/E WldwideGrA f WS 54.78 +2.3 +2.5 +9.7/BDriehausActvInc XS 9.73 +.2 +1.6 +1.7/D EmMktsGrInv d EM 37.64 -.7 -5.0 +7.8/B sEvnDrv AM 11.24 -1.8 +4.2 +3.3/ADupreeMtKntckyTFInc SI 7.60 +.2 -.4 +2.0/B MtKntckyTFSM SS 5.23 +.3 +.1 +1.0/C MtNrthCrlnTFInc SI 11.34 +.2 -.8 +2.1/B MtTnnssTFInc SI 11.24 +.2 -.5 +1.9/BEPEmMktsSmCoA m EM 12.54 -2.2 -10.2 +3.6/EEaton VanceAMTFreeMuniIncA m ML 8.97 +.5 +.8 +3.0/C AmtFreeMuniIncI ML 9.79 +.4 +.8 +3.3/B AtlntCptSMIDCA m MG 33.18 +1.7 +8.8 +14.2/A AtlntCptSMIDCI MG 36.61 +1.7 +8.9 +14.5/A BalA m MA 9.36 +1.5 +3.5 +6.6/C BalC m MA 9.39 +1.5 +3.1 +5.8/D CAMnOpA m MF 10.31 +.4 +.7 +3.2/A CnctctMnIncA m SL 9.97 +.6 +.4 +2.4/B DivBldrA m LB 15.01 +2.1 +4.3 +9.8/D DivBldrC m LB 15.09 +2.0 +3.8 +9.0/D DivBldrI LB 15.00 +2.1 +4.5 +10.1/C FltngRtA m BL 9.36 +.5 +2.8 +4.4/A FltngRtAdv b BL 9.05 +.5 +2.9 +4.4/A FltngRtAdvtgA m BL 10.94 +.5 +3.0 +5.1/A FltngRtAdvtgAdv b BL 10.94 +.5 +3.1 +5.1/A FltngRtAdvtgC m BL 10.92 +.5 +2.7 +4.5/A FltngRtC m BL 9.04 +.5 +2.4 +3.6/C FltngRtHiIncA m BL 9.43 +.4 +2.4 +4.5/A FltngRtHiIncAdv b BL 8.87 +.4 +2.4 +4.5/A FltngRtHiIncC m BL 8.85 +.4 +2.0 +3.7/C FltngRtHiIncI BL 8.87 +.5 +2.6 +4.7/A FltngRtInstl BL 9.05 +.4 +2.9 +4.6/A FltngRtMuniIncA m MS 9.85 +.1 +1.0 +.9/C GlbIncBldrA m IH 9.05 +.9 +.8 +5.5/B GlbIncBldrC m IH 8.96 +.9 +.3 +4.7/C GlbMcrAbRtA m NT 8.87 ... -1.3 +2.1/D GlbMcrAbRtI NT 8.86 +.2 -1.0 +2.5/C GovtOppsA m GS 6.13 ... -.1 +.5/B GovtOppsC m GS 6.12 ... -.5 -.3/E GrA m LG 30.71 +2.7 +15.2 +13.0/C GreaterChinaGrA m CH 25.39 -2.5 +.2 +10.7/B GreaterIndiaA m EI 34.79 +2.1 -5.5 +8.0/A HYMuniIncA m HM 8.89 +.9 +.9 +4.7/C HYMuniIncC m HM 8.22 +.7 +.4 +3.9/D HiIncOppsA m HY 4.40 ... +.1 +4.8/B HiIncOppsC m HY 4.40 -.1 -.4 +4.0/D IncofBostonA m HY 5.58 +.1 +.1 +4.5/C IncofBostonC m HY 5.59 ... -.3 +3.7/E IncofBostonI HY 5.58 -.1 +.3 +4.7/B LgCpValA m LV 20.02 +2.4 +3.2 +8.2/D LgCpValC m LV 20.03 +2.3 +2.7 +7.4/D LgCpValI LV 20.10 +2.3 +3.4 +8.4/C LgCpValR b LV 19.96 +2.3 +3.1 +7.9/D MAMnIncA m MT 8.70 +.3 -.4 +2.2/B MnstMnIncA m SM 9.27 +.4 -.6 +1.8/D NYMuniIncA m MY 9.92 +.4 -.3 +2.7/B NYMuniIncC m MY 9.92 +.4 -.7 +2.0/D NrthCrlnMnIncA m SL 8.83 +.5 -.1 +2.2/C NtnlLtdMtMnIncA m MI 9.74 +.4 +.3 +1.8/D NtnlLtdMtMnIncC m MI 9.14 +.4 ... +1.0/E NtnlMnIncA m ML 9.76 +.6 +1.2 +3.9/A NtnlMnIncC m ML 9.76 +.6 +.7 +3.1/B NtnlMnIncI ML 9.76 +.6 +1.3 +4.1/A NwJrsyMnIncA m MJ 9.09 +.7 +.8 +3.1/C OhioMuniIncA m MO 8.82 +.6 -.2 +2.7/B OregonMuniIncA m SL 8.47 +.7 +1.4 +2.9/A PnsylvnMnIncA m MP 8.51 +.4 +.9 +2.3/C ShrtDrGovtIncA m GS 8.22 +.1 +1.2 +1.3/A ShrtDrGovtIncC m GS 8.23 ... +.9 +.7/A ShrtDrStratIncA m NT 7.33 +.2 +.2 +2.4/C ShrtDrStratIncC m NT 6.92 +.3 ... +1.7/D SthCrlnMnIncA m SL 9.10 +.7 +1.2 +2.8/A TABSShTrmMnBdA m MS 10.28 +.4 -.3 +.7/D TABSShTrmMnBdI MS 10.28 +.4 -.1 +.9/C TxMgdEqAstAlcA m XM 21.42 +1.7 +6.3 +9.8/A TxMgdEqAstAlcC m XM 19.86 +1.6 +5.9 +8.9/B TxMgdGlbDivIncA m WS 12.69 +1.2 +1.1 +6.3/D TxMgdGlbDivIncC m WS 12.66 +1.2 +.7 +5.5/E TxMgdGr10 LG 1214.63 +2.1 +6.6 +12.0/D TxMgdGr11A m LG 54.59 +2.1 +6.4 +11.6/D TxMgdGr11C m LG 48.85 +2.1 +6.0 +10.8/E TxMgdGr12A m LG 24.52 +2.1 +6.3 +11.5/D TxMgdGr12C m LG 23.77 +2.0 +5.8 +10.6/E TxMgdMltCpGrA m LG 32.00 +1.8 +19.0 +13.8/B TxMgdSmCpA m SG 28.15 +1.2 +11.2 +11.5/C TxMgdValA m LV 27.39 +2.0 +3.6 +9.1/C TxMgdValC m LV 26.24 +1.9 +3.1 +8.2/D TxMgdValI LV 27.29 +2.0 +3.7 +9.3/B VrgnMnIncA m SL 7.73 +.5 +.8 +2.6/B WldwideHlthSciA m SH 11.16 +3.0 +8.3 -.4/D WldwideHlthSciC m SH 11.24 +3.0 +8.0 -1.1/DEdgar LomaxVal LV 14.89 +.9 +.2 +11.0/AEdgewoodGrInstl LG 35.09 +2.4 +18.7 +18.5/AElfunDivers MA 18.76 +.8 +.9 +5.5/D Inc CI 11.03 +.1 -2.0 +1.8/B IntlEq FG 22.06 -.7 -2.7 +2.3/E Trusts LG 65.35 +2.0 +8.3 +11.6/D TxExInc ML 11.30 +.4 +.1 +2.6/DEmeraldBnkngFinA m SF 49.36 -.6 +8.7 +16.9/A GrA m SG 29.67 +2.7 +12.2 +10.8/DEuroPacGoldA m SP 8.45 -3.3 -4.8 +22.2/A IntlDivIncA m FV 7.77 +2.8 -6.4 -.7/E IntlValA m FV 7.18 +1.7 -7.8 +1.8/DEvermoreGlbValInstl d SW 15.13 -2.4 -.5 +9.6/CFAMEqIncInv MB 31.93 +1.3 +6.5 +13.6/A ValInv MG 75.87 +.6 +3.2 +10.5/CFDPBKCptlApprInvA m LG 15.02 +1.7 +18.4 +11.9/D BKInstlInvA m FB 13.08 -.5 -4.6 +2.9/D BRCorAlpBdInvA m MU 9.87 +.4 -2.0 +1.1FMICommonStk MB 27.32 +.4 +2.8 +9.3/C LgCp LB 22.22 +.4 +3.3 +9.7/DFPACptl MV 34.76 +.2 +1.5 +1.9/E Crescent d MA 35.25 +1.9 +2.2 +6.7/C NewInc CS 9.91 +.2 +1.2 +1.9/A Paramount WS 22.93 +.9 +3.3 +10.8/A USVal LB 10.37 +2.5 +5.8 +3.9/EFairholme FundsFcdInc HY 10.71 -.2 -.2 +6.3/A Fund d LV 18.34 -1.7 -8.9 -2.2/EFederatedAdjstblRtScIns GS 9.64 +.2 +.8 +.4/B BdA f TW 8.91 +.3 -2.3 +3.3/B BdC m TW 8.96 +.1 -2.8 +2.4/D BdF f TW 8.98 +.2 -2.4 +3.2/B BdInstl TW 8.91 +.2 -2.3 +3.5/B CloverSmValA f SV 26.90 +.9 +3.7 +9.9/D CloverSmValIns SV 27.01 +.9 +3.9 +10.2/D CptlIncA f CA 7.98 +.1 +.2 +4.0/D CptlIncB m CA 7.99 ... -.3 +3.2/E CptlIncC m CA 7.98 +.1 -.2 +3.3/E CptlIncF f CA 7.97 +.1 +.2 +4.0/D CptlIncInstl CA 7.99 +.1 +.3 +4.3/D EqInc,IncA f LV 25.56 +.2 +1.8 +6.4/E EqInc,IncC m LV 25.50 +.2 +1.3 +5.6/E EqInc,IncF m LV 25.57 +.2 +1.6 +6.2/E EqInc,IncInstl LV 25.55 +.3 +1.9 +6.7/E FltngRStrIncA m BL 9.93 +.4 +1.9 +3.5/C FltngRStrIncIns BL 9.93 +.4 +2.1 +3.8/C GlbAllcA f IH 20.05 +.3 +.2 +4.3/C GlbAllcC m IH 19.48 +.3 -.2 +3.5/D GlbAllcInstl IH 20.16 +.4 +.4 +4.6/C GvtIncIns GI 9.83 +.1 -1.3 +.7/B GvtIncSecIncF f GI 8.51 -.1 -1.5 +.5/C GvtUltShrDrIns UB 9.89 +.1 +1.0 +.7/E GvtUltShrDrSvc UB 9.89 +.1 +.9 +.6/E HYTrustSvc d HY 6.70 -.2 ... +5.0/B HiIncBdA f HY 7.36 ... ... +4.9/B HiIncBdC m HY 7.34 ... -.4 +4.1/D InsHYBdIns d HY 9.70 -.1 +.1 +5.6/A IntermCorpBdIns TW 8.91 +.2 -1.2 +2.0/E IntermMuniSvc MI 9.93 +.4 -.3 +2.3/B IntlLeadersA f FB 35.89 -1.2 -4.0 +2.0/E IntlLeadersC m FB 33.24 -1.3 -4.4 +1.3/E IntlLeadersIns FB 35.97 -1.2 -3.9 +2.3/E IntlSmMidCoA m FR 39.31 -.2 -1.7 +4.8/E IntlStrVlDvA f FV 3.49 +2.3 -4.9 +.7/E IntlStrVlDvC m FV 3.45 +2.0 -5.6 -.1/E IntlStrVlDvIns FV 3.49 +2.0 -4.8 +1.0/E KaufLCA f LG 26.38 +1.7 +12.4 +10.5/E KaufLCC m LG 24.31 +1.6 +11.9 +9.6/E KaufLCIns LG 27.01 +1.7 +12.5 +10.7/E KaufLCR b LG 25.21 +1.6 +12.1 +10.0/E KaufmannA m MG 6.62 +.5 +18.4 +12.8/B KaufmannB m MG 5.49 +.5 +18.1 +12.3/B KaufmannC m MG 5.48 +.6 +18.1 +12.3/B KaufmannR m MG 6.64 +.6 +18.6 +12.8/B KaufmannSmCpA m SG 39.34 +2.2 +22.3 +16.0/A KaufmannSmCpC m SG 33.97 +2.2 +21.9 +15.3/A KaufmannSmCpR b SG 39.51 +2.2 +22.3 +16.0/A MDTAllCpCorIns LV 30.44 +1.8 +9.7 +12.0/A MDTBalA f MA 19.59 +.9 +5.1 +6.9/B MDTBalInstl MA 19.65 +1.0 +5.2 +7.1/B MDTLgCpGrA f LB 21.00 +2.9 +15.5 +13.0/A MDTLgCpValInstl LV 28.47 +.5 +1.8 +8.0/D MDTLgCpValSvc LV 28.49 +.6 +1.7 +7.8/D MDTMidCpGrA f MB 44.44 +2.5 +12.6 +12.5/A MDTMidCpGrInstl MB 45.61 +2.5 +12.7 +12.8/A MDTSmCpCorInstl SB 22.57 +1.7 +12.8 +18.3/A MDTSmCpGrA f SG 26.56 +2.0 +17.3 +18.1/A MDTSmCpGrInstl SG 27.63 +2.0 +17.4 +18.4/A MIIntrmMnA f SI 10.95 +.4 -.3 +1.5/D MaxCpIdxInstl LB 13.51 +2.0 +5.8 +12.2/A MaxCpIdxvc b LB 13.36 +2.0 +5.7 +11.9/B MidCpIdxSvc MB 25.94 +.5 +5.8 +11.5/A MnHYAdvtgA f HM 8.88 +.4 +.9 +4.1/C MnHYAdvtgC m HM 8.87 +.4 +.4 +3.4/D MnHYAdvtgF f HM 8.88 +.4 +.9 +4.1/D MnStkAdvtgA f CA 13.59 +.2 +.7 +6.0/A MnStkAdvtgAC m CA 13.58 +.2 +.3 +5.2/B MnStkAdvtgAF f CA 13.59 +.2 +.7 +6.0/A MnStkAdvtgAIns CA 13.59 +.2 +.8 +6.3/A MnUltraShrtA m MS 10.00 +.1 +.7 +.5/E MnUltraShrtIns MS 10.00 +.1 +.9 +1.0/B MortgInstl CI 9.30 +.1 -1.0 +1.3/D MuniBdA f ML 10.35 +.4 -.2 +2.6/D OhioMuniIncA f MO 11.00 +.3 -.1 +2.4/B OhioMuniIncF m MO 11.00 +.3 -.2 +2.2/C PEMnIncA f MP 10.75 +.3 -.1 +2.6/C PrudentBearA f BM 13.91 -3.3 -10.9 -12.8/A PrudentBearIns BM 14.24 -3.3 -10.7 -12.7/A ShIntTtRtBdIns CS 10.11 +.2 -.3 +1.3/B ShrtIntrmDrMnA m MS 10.23 +.2 +.6 +.6/D ShrtIntrmDrMnIn MS 10.22 +.2 +.8 +1.1/B ShrtTrmIncInstl CS 8.43 +.2 +.6 +1.3/B ShrtTrmIncY CS 8.44 +.2 +.7 +1.4/B StratIncA f MU 8.78 +.4 -1.2 +3.4/C StratIncC m MU 8.78 +.3 -1.6 +2.7/D StratIncF f MU 8.72 +.3 -1.3 +3.4/C StratValDivA f LV 5.77 +1.2 -3.9 +7.4/D StratValDivC m LV 5.78 +1.1 -4.3 +6.6/E StratValDivIns LV 5.80 +1.2 -3.8 +7.7/D StrtgcIncIS MU 8.73 +.4 -1.0 +3.7/B TtlRetBdA m CI 10.53 +.2 -1.9 +1.8/B TtlRetBdC m CI 10.53 +.2 -2.2 +1.2/D TtlRetBdInstl CI 10.53 +.2 -1.6 +2.3/A TtlRetBdSvc b CI 10.53 +.2 -1.7 +2.0/B TtlRetGovtBdIns GI 10.49 -.1 -1.2 +.9/A TtlRetGovtBdSvc b GI 10.49 ... -1.4 +.5/C USGvtSc13YrsIns GS 10.13 ... -.2 +.1/C USGvtSc13YrsY GS 10.13 ... -.1 +.2/C USGvtSc25YrIns GS 10.55 ... -1.0 -.1/D UltraShrtBdA m UB 9.09 +.1 +.7 +.9/D UltraShrtBdIns UB 9.09 +.2 +1.0 +1.5/B forUSGovtSecA f GI 7.14 +.1 -1.6 +.5/BFidelity100Index LB 18.40 +2.6 +6.0 +12.5/A 500IdxIns LB 98.15 +2.0 +6.1 +12.4/A 500IdxInsPrm LB 98.15 +2.0 +6.1 +12.4/A 500IdxInv LB 98.13 +2.0 +6.0 +12.3/A 500IndexPrm LB 98.15 +2.0 +6.1 +12.4/A AllSectorEq LG 13.13 +2.1 +7.8 +11.7/D ArizonaMuniInc SL 11.85 +.4 -.5 +2.5/B AsstMgr20% XY 13.38 +.3 +.4 +3.5/C AsstMgr30% XY 11.09 +.3 +.8 +4.4/B AsstMgr40% CA 11.75 +.3 +1.2 +5.3/B AsstMgr50% CA 18.45 +.4 +1.6 +6.1/A AsstMgr60% MA 12.83 +.5 +2.1 +6.9/B AsstMgr70% MA 23.02 +.6 +2.8 +7.7/A AsstMgr85% AL 20.24 +.7 +3.6 +8.9/A BCGrowth LG 16.29 +2.2 +17.7 +16.2/A BCGrowth LG 102.20 +1.8 +16.5 +15.8/A BCGrowthK LG 102.37 +1.9 +16.5 +15.9/A Balanced MA 24.88 +1.2 +5.6 +8.4/A BalancedK MA 24.88 +1.2 +5.7 +8.6/A BlueChipVal LV 19.63 +.7 +.2 +6.7/E CALtdTrmTFBd SS 10.52 +.3 +.5 +1.1/C CAMuniInc MC 12.71 +.4 -.3 +2.7/D Canada MQ 53.61 +1.6 -1.9 +6.1/B Cap&Inc HY 10.09 -.2 +1.5 +6.1/A ChinaRegion CH 34.91 -4.3 -3.0 +6.8/D CmdtyStrat BB 5.21 -4.2 -4.2 -3.8/E CnncticutMunInc SL 11.22 +.4 ... +2.2/C CnsrvIncMnBd MS 10.02 +.1 +.8 +.7/D CnsrvIncMnBdIns MS 10.02 +.1 +.8 +.8/C Contrafund LG 138.00 +2.6 +14.4 +15.2/A ContrafundK LG 137.98 +2.6 +14.5 +15.3/A ConvertibleSecs CV 29.06 -.7 +5.4 +4.8/E CorpBd TW 11.16 +.6 -2.6 +3.1/B CptlApprec LG 39.15 +1.1 +11.2 +10.3/E CptlApprecK LG 39.24 +1.1 +11.3 +10.4/E DisciplinedEq LB 40.03 +1.4 +3.2 +8.6/E DisciplinedEqK LB 39.98 +1.4 +3.3 +8.7/E DivGro LB 33.18 +1.1 +1.1 +8.1/E DivGroK LB 33.16 +1.1 +1.2 +8.2/E DiversIntl FG 39.54 -.1 -1.2 +3.7/E DiversIntlK FG 39.48 -.1 -1.1 +3.8/E EmMkts EM 31.05 -.7 -5.2 +9.4/A EmMktsDbt EB 9.65 +1.3 -3.1 +6.9/A EmMktsDiscovery EM 14.27 -2.8 -7.1 +8.1/B EmMktsIdxPrm EM 10.69 -.9 -6.3 +6.8/C EmMktsK EM 31.08 -.7 -5.1 +9.6/A EmergEMEA EM 9.64 +.8 -6.9 +7.5/B EmergMketsOpps EM 19.97 -1.2 -6.7 +8.8/A EmergingAsia PJ 43.02 -2.0 -4.5 +9.8/A EqDividendInc LV 27.59 +1.6 +.5 +8.6/C EqDividendIncK LV 27.59 +1.6 +.5 +8.7/C EqIncome LV 58.73 +2.0 +.1 +8.1/D EqIncomeK LV 58.69 +2.0 +.2 +8.2/D Europe ES 41.38 ... -2.2 +4.0/B ExMktIdxInPr MB 67.79 +.8 +9.4 +11.6/A ExMktIdxInv MB 67.80 +.8 +9.4 +11.5/A ExMktIdxPr MB 67.81 +.8 +9.4 +11.6/A ExprtMltntnl LB 22.45 +1.2 +1.1 +8.6/E ExprtMltntnlK LB 22.41 +1.2 +1.1 +8.7/E Fidelity LG 48.87 +2.5 +8.0 +10.7/E FidelityK LG 48.87 +2.5 +8.1 +10.8/E FltngRtHiInc BL 9.49 +.4 +2.8 +4.0/B FltngRtHiInc BL 9.62 +.3 +2.3 +4.0/B FocedHiInc HY 8.44 +.2 -.8 +4.1/D FocusedStock LG 26.63 +3.3 +17.6 +14.2/B FourinOneIdx AL 45.76 +1.1 +3.4 +8.7/A Frdm 2005 TA 12.38 +.1 +.3 +4.5/C Frdm 2010 TA 15.77 +.2 +.6 +5.3/A Frdm 2015 TD 13.17 +.3 +1.0 +6.0/A Frdm 2020 TE 16.37 +.3 +1.3 +6.5/A Frdm 2025 TG 14.29 +.4 +1.5 +6.9/A Frdm 2030 TH 17.94 +.4 +2.0 +8.0/A Frdm 2035 TI 15.22 +.5 +2.5 +8.8/A Frdm 2040 TJ 10.69 +.6 +2.7 +9.0/A Frdm 2045 TK 12.12 +.5 +2.7 +8.9/A Frdm 2050 TN 12.19 +.5 +2.6 +8.9/A Frdm 2055 TL 13.77 +.5 +2.6 +8.9/B Frdm Inc RI 11.57 +.1 -.1 +3.7/C FrdmIdx2055Inv TL 15.55 +1.1 +3.2 +9.1/A GNMA GI 11.11 +.1 -1.2 +1.0/A GlbCmdtyStk SN 13.33 -2.6 +1.1 +8.0/A GlbHiInc HY 9.44 +.1 -1.1 +5.2/B GlbexUSIdxIns FB 13.18 -.2 -2.7 +5.5/B GlbexUSIdxInsPr FB 13.19 -.1 -2.6 +5.5/A GlbexUSIdxPr FB 13.18 -.1 -2.7 +5.4/B GlobalEqIncome WS 14.28 +1.1 -.5 +6.6/D GlobalexUSIdx FB 12.90 -.1 -2.6 +5.5/A GovernmentInc GI 9.94 -.2 -1.6 +.6/B GrDiscv LG 37.41 +2.6 +14.9 +15.2/A GrDiscvK LG 37.44 +2.6 +15.0 +15.4/A GrStrategies MG 44.32 +1.3 +7.8 +8.6/D GrStrategiesK MG 44.65 +1.3 +7.9 +8.8/D GroCo LG 19.49 +2.1 +17.2 +18.7/A GroCo LG 208.21 +2.0 +16.5 +18.2/A GroCoK LG 208.27 +2.0 +16.6 +18.4/A Growth&Inc LB 38.79 +1.6 +3.2 +9.9/D Growth&IncK LB 38.76 +1.7 +3.3 +10.0/D HighIncome HY 8.81 -.1 +1.1 +5.8/A Independence LG 40.96 +2.2 +9.9 +8.1/E IndependenceK LG 40.99 +2.2 +9.9 +8.2/E InfPrtBd IP 11.77 -.3 -1.0 +1.3/C InfPrtBdIdxPrm IP 9.75 -.3 -.8 +1.6/B In-ProtBondA m IP 11.61 -.3 -1.2 +.9/D In-ProtBondI IP 11.73 -.3 -1.1 +1.2/C IntermediateBd CI 10.54 +.2 -1.1 +1.3/D InternationalVa FV 8.72 -.1 -3.8 +1.7/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Tuesday, July 24, 2018

PAGE 48

IntlCptlApprec FG 21.28 +.3 +1.0 +8.6/B IntlDiscv FG 44.52 -.9 -2.5 +4.5/D IntlEnhIdx FV 9.96 ... -1.8 +5.6/A IntlGr FG 16.39 +.5 +1.5 +6.5/C IntlGr FG 13.82 +.4 +.9 +6.1/C IntlIdxInstl FB 42.57 +.1 -1.3 +4.8/B IntlIdxInstlPrm FB 42.57 +.1 -1.3 +4.8/B IntlIdxInv FB 42.55 +.1 -1.4 +4.7/B IntlIdxPremium FB 42.56 +.1 -1.3 +4.8/B IntlRlEstt GR 11.67 -1.0 +.2 +6.5/A IntlSmCp FQ 29.01 -1.7 -3.0 +10.0/A IntlSmCp FR 17.96 -1.8 -.1 +8.2/D IntlSmCpOpps FR 19.29 -1.7 -.3 +9.0/C IntlVal FV 10.35 -.1 -3.2 +2.0/D IntrmGovtInc GI 10.20 -.1 -1.0 +.3/D IntrmMuniInc MI 10.25 +.5 +.1 +2.2/C IntrmTrBdIdPrm GI 10.32 -.1 -2.1 +.6/B InvmGradeBd CI 10.92 +.2 -1.4 +2.2/A InvmGradeBd CI 7.68 ... -1.8 +1.9/B Japan JS 15.49 -.9 +.3 +8.9/C JapanSmlrCo JS 18.20 -3.0 -4.0 +12.0/B LTTrsBdIdxPrm GL 12.46 -.8 -4.7 +1.8/B LargeCapStock LB 33.03 +1.6 +4.3 +10.3/C LargeCapValIdx LV 12.77 +1.3 +.6 +8.9/C LatinAmerica LS 22.53 +7.8 -8.0 +5.5/D LgCpCorEnhIdx LB 15.65 +2.2 +6.8 +11.9/B LgCpGrEnhIdx LG 20.72 +2.2 +9.5 +13.8/B LgCpValEnhIdx LV 13.37 +1.1 +1.3 +9.6/B LimitedTermGov GS 9.75 ... -.5 +.1/C LowPrStk MV 55.52 -.9 +1.8 +8.4/C LowPrStkK MV 55.50 -.9 +1.9 +8.5/C LtdTrmMuniInc MS 10.48 +.4 +.6 +1.1/B LvrgdCoStk MB 35.04 -.9 +4.7 +7.2/D LvrgdCoStkK MB 35.13 -.9 +4.8 +7.3/D MAMunicipalInc MT 11.96 +.4 -.6 +2.5/A Magellan LG 109.58 +2.5 +9.8 +12.4/C MagellanK LG 109.43 +2.5 +9.9 +12.5/C MegaCapStock LB 18.10 +2.2 +3.8 +9.9/D MichiganMuniInc SL 11.99 +.4 -.4 +2.5/B MidCapIdxIns MB 21.88 +1.0 +5.0 +10.4/B MidCapIdxPrm MB 21.88 +1.1 +5.0 +10.4/B MidCapStock MG 38.85 +1.3 +5.9 +10.6/C MidCapStockK MG 38.87 +1.3 +6.0 +10.7/C MidCapValue MV 24.57 -.4 -3.4 +5.8/E MidCpEnhIdx MB 16.01 +.6 +2.3 +9.4/C MinnesotaMnInc SM 11.41 +.3 -.5 +2.1/C MortgageSecs CI 10.88 +.1 -1.3 +1.2/D MrylndMuniInc SL 11.14 +.4 -.9 +2.5/B MuniInc ML 12.80 +.6 -.3 +3.0/C MuniInc2019 MS 10.58 +.2 +.9 +1.1/B NJMunicipalInc MJ 11.70 +.6 +.2 +3.4/B NYMuniInc MY 12.94 +.4 -.6 +2.5/C NasdCmpIdx LG 103.37 +2.0 +14.1 +16.2/A NewMillennium LB 42.30 +1.0 +6.3 +11.3/B NewMktsInc EB 15.15 +1.3 -4.3 +5.9/A Nordic MQ 54.29 +2.4 +1.9 +8.3/A OTCPortfolio LG 12.90 +2.1 +17.4 +19.2/A OTCPortfolioK LG 13.07 +2.1 +17.5 +19.4/A OhioMunilInc MO 11.91 +.4 -.7 +2.9/A Overseas FG 50.31 -.4 -.8 +6.7/B OverseasK FG 50.22 -.3 -.7 +6.8/B PacicBasin DP 34.31 -2.4 -3.3 +10.2/A PennsylvnMnInc MP 10.95 +.3 -.3 +2.6/C Puritan MA 24.61 +1.6 +5.8 +8.9/A PuritanK MA 24.59 +1.6 +5.8 +9.0/A RealEstInv SR 41.77 -.4 +.5 +6.6/A RlEstateIdxPrm SR 15.55 -.1 +1.1 +5.9/B RlEsttInc SR 10.94 +.7 +1.9 +6.1/B RlEsttInc SR 12.00 +.5 +1.2 +6.4/B SCGrth SG 29.43 +1.8 +19.0 +16.2/A SCValue SV 20.76 ... +2.2 +10.5/C STTrsBdIdxPrm GS 10.19 ... -.5 +.3/B ShTrmBd CS 8.50 +.1 -.1 +.8/D ShrtDurHiInc HY 9.40 ... +.8 +3.4/E SmCapIdxIns SB 22.51 +.9 +11.4 +12.7/B SmCapIdxInv SB 22.48 +.9 +11.3 +12.5/B SmCpDiscv SB 12.21 -.7 +3.3 +7.3/E SmCpDiscv SB 26.60 -.8 +2.5 +7.3/E SmCpEnhIdx SB 14.90 +.4 +9.3 +9.9/D SmCpOpps SB 15.66 +1.1 +11.6 +10.6/C SmallCapStock SB 19.01 +.7 +7.2 +9.4/D StkSelorAllCp LG 47.42 +1.3 +7.9 +12.2/D StkSelorSmCp SB 29.40 +1.2 +11.1 +10.4/D StkSlrLgCpVal LV 20.76 +1.0 +.2 +7.7/D StratDivInc AL 15.24 +.6 +1.3 +8.1/B StratRlRet XY 8.81 -1.0 ... +2.3/E TaxFreeBond ML 11.33 +.5 -.4 +3.0/C TelecomandUtls SU 25.80 +.1 +2.1 +9.2/C TotalBond CI 10.34 +.1 -1.4 +2.4/A TotalEmMkts EM 12.63 -.9 -6.8 +7.9/B Trend LG 109.98 +2.4 +13.1 +14.6/B TtlIntlEq FG 9.12 -.1 -2.0 +5.7/C TtlMktIdxF LB 81.17 +1.8 +6.7 +12.2/A TtlMktIdxInsPrm LB 81.15 +1.8 +6.7 +12.2/A TtlMktIdxInstl LB 81.15 +1.8 +6.7 +12.2/A TtlMktIdxInv LB 81.15 +1.8 +6.6 +12.2/A TtlMktIdxPrm LB 81.16 +1.8 +6.6 +12.2/A USBdIdxF CI 11.21 +.1 -1.9 +1.4/C USBdIdxIns CI 11.21 +.1 -1.9 +1.4/C USBdIdxInsPrm CI 11.21 +.1 -1.9 +1.4/C USBdIdxInv CI 11.21 +.1 -1.9 +1.3/D USBdIdxPrm CI 11.21 +.1 -1.9 +1.4/C ValDiscv LV 28.89 +.7 -.1 +7.4/D ValDiscvK LV 28.91 +.7 -.1 +7.5/D Value MV 12.21 +.1 +.8 +7.4/D ValueK MV 12.22 +.1 +.8 +7.5/D ValueStrategies LV 42.23 -.3 +.4 +7.2/D Worldwide WS 28.92 +1.4 +9.5 +10.0/BFidelity AdvisorAssetMgr60%A m MA 12.77 +.5 +1.9 +6.6/C AssetMgr70%A m MA 22.97 +.6 +2.6 +7.4/B AssetMgr70%C m MA 22.80 +.5 +2.2 +6.6/C AssetMgr70%I MA 23.02 +.6 +2.7 +7.7/A AssetMgr70%M m MA 22.95 +.5 +2.4 +7.1/B BalancedA m MA 21.84 +1.2 +5.3 +8.1/A BalancedC m MA 21.69 +1.1 +4.9 +7.3/B BalancedI MA 22.26 +1.2 +5.5 +8.4/A BalancedM m MA 22.09 +1.2 +5.2 +7.9/A BiotechnologyA m SH 28.48 +1.9 +13.4 -2.9/E BiotechnologyI SH 30.14 +1.9 +13.6 -2.6/E BiotechnologyM m SH 26.97 +1.9 +13.2 -3.2/E CAMuniIncI MC 12.74 +.4 -.4 +2.6/D CapitalDevA m LB 16.67 +1.5 +4.3 +10.0/D CapitalDevO LB 17.26 +1.6 +4.4 +10.3/C ConsumerDscrtA m CD 28.56 +.8 +13.0 +11.3/B ConsumerStplsA m CC 79.77 +1.3 -7.3 +2.1/E ConsumerStplsC m CC 77.49 +1.2 -7.7 +1.3/E ConsumerStplsI CC 80.41 +1.3 -7.1 +2.3/D ConsumerStplsM m CC 78.97 +1.2 -7.4 +1.8/E CorporateBondI TW 11.16 +.6 -2.6 +3.1/C DiverIntlA m FG 23.30 -.1 -1.5 +3.8/E DiverIntlC m FG 22.28 -.2 -1.9 +3.0/E DiverIntlI FG 23.69 -.1 -1.3 +4.1/E DiverIntlM m FG 23.13 -.2 -1.7 +3.5/E DiversiedStkA m LB 27.28 +2.4 +10.2 +12.4/A DiversiedStkO LB 28.05 +2.4 +10.4 +12.8/A DividendGrowthA m LB 17.64 +1.1 +1.0 +7.7/E DividendGrowthC m LB 16.66 +1.1 +.6 +6.9/E DividendGrowthI LB 18.61 +1.2 +1.2 +8.0/E DividendGrowthM m LB 17.55 +1.2 +1.0 +7.5/E EmMktsIncA m EB 13.32 +1.2 -4.5 +5.5/A EmMktsIncC m EB 13.43 +1.2 -4.9 +4.7/B EmMktsIncI EB 13.06 +1.2 -4.4 +5.8/A EmMktsIncM m EB 13.27 +1.3 -4.4 +5.5/A EmergingAsiaA m PJ 39.26 -2.1 -4.5 +9.7/A EmergingAsiaC m PJ 35.58 -2.2 -4.9 +8.8/B EmergingAsiaI PJ 40.49 -2.1 -4.3 +10.0/A EmergingMktsA m EM 28.54 -.7 -5.4 +8.8/A EmergingMktsC m EM 27.09 -.7 -5.8 +8.0/B EmergingMktsI EM 28.71 -.7 -5.2 +9.2/A EmergingMktsM m EM 28.29 -.7 -5.6 +8.5/A EnergyA m EE 36.03 -1.4 +4.6 +5.6/A EnergyC m EE 33.04 -1.4 +4.3 +4.8/A EnergyI EE 38.00 -1.3 +4.8 +5.9/A EnergyM m EE 36.85 -1.4 +4.5 +5.3/A EquityGrowthA m LG 12.54 +2.5 +14.8 +15.1/A EquityGrowthC m LG 10.70 +2.5 +14.4 +14.2/B EquityGrowthI LG 13.74 +2.6 +15.0 +15.4/A EquityGrowthM m LG 12.32 +2.6 +14.7 +14.8/B EquityIncomeA m LV 32.02 +1.6 +.1 +7.6/D EquityIncomeC m LV 32.25 +1.5 -.3 +6.8/E EquityIncomeI LV 33.48 +1.6 +.2 +7.9/D EquityIncomeM m LV 32.74 +1.6 ... +7.4/D EquityValueA m LV 18.91 +.6 -.4 +6.9/E FinancialSvcsA m SF 21.98 +1.6 +.5 +10.0/B FinancialSvcsC m SF 20.54 +1.5 ... +9.2/C FinancialSvcsM m SF 21.74 +1.6 +.4 +9.7/C FltngRtHiIncA m BL 9.63 +.3 +2.1 +3.7/C FltngRtHiIncC m BL 9.63 +.2 +1.7 +3.0/E FltngRtHiIncI BL 9.61 +.3 +2.2 +4.0/B FltngRtHiIncM m BL 9.62 +.3 +2.1 +3.7/C Freedom2005A m TA 11.71 +.2 +.3 +4.3/C Freedom2005I TA 11.79 +.3 +.4 +4.5/C Freedom2010A m TA 12.19 +.3 +.7 +5.0/A Freedom2010M m TA 12.14 +.2 +.6 +4.7/B Freedom2015A m TD 12.32 +.4 +1.0 +5.7/A Freedom2015C m TD 12.20 +.3 +.6 +4.9/C Freedom2015I TD 12.43 +.4 +1.3 +6.0/A Freedom2015M m TD 12.29 +.3 +.9 +5.5/A Freedom2020A m TE 13.49 +.4 +1.4 +6.2/A Freedom2020C m TE 13.37 +.5 +1.0 +5.4/B Freedom2020I TE 13.60 +.5 +1.5 +6.5/A Freedom2020M m TE 13.48 +.4 +1.3 +6.0/A Freedom2025A m TG 13.56 +.5 +1.6 +6.6/B Freedom2025C m TG 13.34 +.5 +1.2 +5.8/D Freedom2025I TG 13.68 +.5 +1.8 +6.9/A Freedom2025M m TG 13.58 +.5 +1.5 +6.3/B Freedom2030A m TH 14.76 +.6 +2.2 +7.6/A Freedom2030C m TH 14.49 +.6 +1.7 +6.8/C Freedom2030I TH 14.85 +.6 +2.3 +7.9/A Freedom2030M m TH 14.69 +.6 +2.1 +7.3/B Freedom2035A m TI 14.51 +.8 +2.9 +8.5/A Freedom2035C m TI 14.10 +.7 +2.5 +7.7/C Freedom2035I TI 14.63 +.8 +3.1 +8.8/A Freedom2035M m TI 14.37 +.8 +2.7 +8.2/A Freedom2040A m TJ 15.55 +.8 +3.0 +8.6/A Freedom2040C m TJ 15.14 +.7 +2.5 +7.8/C Freedom2040I TJ 15.66 +.8 +3.2 +8.8/A Freedom2040M m TJ 15.47 +.8 +2.9 +8.3/B Freedom2045A m TK 12.13 +.8 +3.0 +8.6/B Freedom2045I TK 12.22 +.8 +3.2 +8.9/B Freedom2045M m TK 12.03 +.8 +2.9 +8.3/C Freedom2050A m TN 12.11 +.8 +3.0 +8.6/B Freedom2050I TN 12.19 +.8 +3.1 +8.8/B Freedom2050M m TN 12.03 +.8 +2.9 +8.3/B Freedom2055A m TL 13.34 +.8 +3.0 +8.6/B Freedom2055I TL 13.41 +.8 +3.2 +8.9/B FreedomIncomeA m RI 10.87 +.1 -.2 +3.4/C FreedomIncomeI RI 10.90 ... ... +3.7/C GlblCapApprecI SW 19.60 -.8 +1.8 +8.9/C GlobalCmdtyStkI SN 13.34 -2.6 +1.2 +8.1/A GovernmentIncA m GI 9.96 -.1 -1.7 +.3/D GovernmentIncC m GI 9.96 -.1 -2.1 -.5/E GovernmentIncI GI 9.96 -.1 -1.5 +.5/C GovernmentIncM m GI 9.96 -.1 -1.6 +.3/D Growth&IncomeA m LB 29.23 +1.6 +3.0 +9.5/D Growth&IncomeC m LB 27.36 +1.6 +2.6 +8.7/E Growth&IncomeI LB 29.84 +1.6 +3.1 +9.8/D Growth&IncomeM m LB 29.22 +1.6 +2.9 +9.2/D GrowthOppsA m LG 79.41 +4.0 +22.7 +17.0/A GrowthOppsC m LG 69.44 +3.9 +22.2 +16.1/A GrowthOppsI LG 85.07 +4.0 +22.9 +17.3/A GrowthOppsM m LG 78.87 +3.9 +22.5 +16.7/A HealthCareA m SH 50.63 +2.1 +18.7 +6.2/A HealthCareC m SH 40.61 +2.0 +18.2 +5.4/B HealthCareI SH 54.97 +2.1 +18.9 +6.4/A HealthCareM m SH 47.36 +2.0 +18.5 +5.9/B HighIncAdvtgA m HY 11.33 -.1 +1.9 +6.5/A HighIncAdvtgC m HY 11.31 ... +1.4 +5.7/A HighIncAdvtgI HY 10.62 ... +2.0 +6.8/A HighIncAdvtgM m HY 11.40 ... +1.9 +6.5/A HighIncomeA m HY 7.69 +.1 ... +4.4/C HighIncomeC m HY 7.67 ... -.3 +3.6/E HighIncomeI HY 7.70 +.1 +.1 +4.7/C HighIncomeM m HY 7.67 +.1 ... +4.4/C IndustrialsA m ID 41.31 +1.1 -1.4 +10.3/C IndustrialsC m ID 36.92 +1.0 -1.8 +9.5/D IndustrialsI ID 43.46 +1.1 -1.3 +10.6/B IndustrialsM m ID 40.37 +1.1 -1.6 +10.0/C IntermMuniIncA m MI 10.26 +.4 -.1 +1.9/D IntermMuniIncI MI 10.26 +.5 ... +2.1/C IntlCapitalAppA m FG 19.92 +.3 +.8 +8.2/B IntlCapitalAppC m FG 17.55 +.2 +.4 +7.3/B IntlCapitalAppM m FG 19.41 +.3 +.7 +7.9/B IntlDiscvA m FG 44.20 -1.0 -2.7 +4.1/E IntlDiscvI FG 44.41 -.9 -2.5 +4.5/D IntlGrA m FG 13.72 +.4 +.8 +5.9/C IntlGrC m FG 13.45 +.4 +.4 +5.0/D IntlGrI FG 13.79 +.4 +1.0 +6.2/C IntlSmCapOppsI FR 19.26 -1.7 -.3 +9.0/C IntlSmallCapA m FQ 28.47 -1.8 -3.2 +9.7/A IntlSmallCapI FQ 29.19 -1.7 -3.0 +10.0/A InvestmentGrBdA m CI 7.68 +.1 -1.9 +1.6/C InvestmentGrBdI CI 7.69 ... -1.8 +1.9/B LargeCapA m LB 34.62 +1.5 +4.1 +10.2/C LargeCapC m LB 31.30 +1.5 +3.7 +9.3/D LargeCapI LB 36.25 +1.5 +4.3 +10.5/C LargeCapM m LB 34.52 +1.5 +3.9 +9.9/D LeveragedCoStkA m MB 45.21 -.8 +4.2 +6.6/D LeveragedCoStkC m MB 40.32 -.9 +3.8 +5.8/E LeveragedCoStkI MB 46.25 -.8 +4.4 +6.9/D LeveragedCoStkM m MB 43.73 -.8 +4.1 +6.4/E LimitedTermBdA m CS 11.24 +.1 -.7 +.9/C LimitedTermBdC m CS 11.22 +.2 -1.0 +.2/E LimitedTermBdI CS 11.27 +.2 -.5 +1.2/C LimitedTermBdM m CS 11.25 +.1 -.6 +.9/C LtdTermMuniIncA m MS 10.50 +.4 +.4 +.8/C LtdTermMuniIncI MS 10.48 +.3 +.5 +1.0/B MaterialsA m SN 82.07 -1.5 -4.7 +7.9/A MaterialsC m SN 79.01 -1.6 -5.1 +7.1/B MaterialsI SN 82.35 -1.5 -4.5 +8.2/A MegaCapStockA m LB 17.91 +2.2 +3.7 +9.6/D MegaCapStockI LB 18.11 +2.1 +3.8 +9.9/D MidCapIIA m MB 21.56 -.1 +4.9 +9.6/B MidCapIIC m MB 19.14 -.2 +4.5 +8.7/C MidCapIII MB 22.26 -.1 +5.1 +9.9/B MidCapIIM m MB 21.00 -.1 +4.8 +9.3/C MidCapValueA m MV 24.19 -.4 -3.6 +5.5/E MortgageSecI CI 10.84 +.1 -1.3 +1.1/D NewInsA m LG 34.31 +2.0 +11.8 +13.5/C NewInsC m LG 29.99 +1.9 +11.3 +12.7/C NewInsI LG 35.09 +2.0 +11.9 +13.8/B NewInsM m LG 33.15 +2.0 +11.6 +13.2/C NewInsZ LG 35.14 +2.0 +12.0 +13.9/B OverseasA m FG 24.55 -.5 -1.2 +3.9/E OverseasI FG 25.09 -.5 -1.0 +4.3/E OverseasM m FG 25.20 -.6 -1.3 +3.7/E RealEstateA m SR 21.81 -.4 +.3 +4.7/D RealEstateI SR 22.02 -.3 +.6 +5.0/C RealEstateM m SR 21.79 -.4 +.2 +4.5/D RlEstIncA m SR 11.93 +.4 +1.0 +6.2/B RlEstIncC m SR 11.80 +.4 +.5 +5.4/C RlEstIncI SR 11.95 +.4 +1.1 +6.4/B RlEstIncM m SR 11.94 +.5 +1.0 +6.1/B SCGrthA m SG 28.26 +1.8 +18.8 +15.9/A SCGrthC m SG 25.29 +1.7 +18.3 +15.0/A SCGrthI SG 29.51 +1.8 +19.0 +16.2/A SCGrthM m SG 27.37 +1.8 +18.6 +15.6/A SCValueA m SV 20.38 ... +2.1 +10.2/D SCValueI SV 20.77 ... +2.2 +10.5/C SCValueM m SV 19.89 -.1 +1.9 +10.0/D SeriesGrOpps LG 15.86 +4.5 +24.5 +18.0/A SeriesSmallCap SB 12.57 +.6 +5.5 +6.6/E SmallCapA m SB 27.04 +.5 +4.8 +6.0/E SmallCapC m SB 20.31 +.4 +4.3 +5.2/E SmallCapI SB 29.70 +.5 +4.9 +6.2/E SmallCapM m SB 24.99 +.5 +4.6 +5.7/E StgInc MU 12.20 +.1 NA NA StgIncA m MU 12.04 ... -.6 +4.0/B StgIncC m MU 12.00 -.1 -1.0 +3.2/C StgIncI MU 12.20 +.1 -.6 +4.3/A StgIncM m MU 12.03 ... -.6 +4.0/B StockSelAllCpA m LG 47.41 +1.3 +7.8 +11.9/D StockSelAllCpI LG 47.44 +1.3 +7.9 +12.2/D StockSelAllCpK LG 47.45 +1.3 +8.0 +12.4/C StockSelAllCpM m LG 47.35 +1.3 +7.6 +11.6/D StockSlrMidCp MG 43.08 +.5 +7.8 +10.3/C StockSlrMidCpA m MG 41.29 +.5 +7.7 +10.0/C StockSlrMidCpC m MG 37.60 +.4 +7.2 +9.2/D StockSlrMidCpI MG 43.18 +.5 +7.9 +10.3/C StockSlrMidCpM m MG 41.49 +.5 +7.6 +9.8/D StockSlrSmCpI SB 29.49 +1.2 +11.1 +10.4/C StratDiv&IncA m AL 15.15 +.7 +1.1 +7.9/B StratDiv&IncC m AL 15.08 +.5 +.6 +7.0/D StratDiv&IncI AL 15.21 +.7 +1.2 +8.1/B StratDiv&IncM m AL 15.14 +.6 +.9 +7.6/C StrategicRlRetI XY 8.79 -.9 ... +2.3/E TechnologyA m ST 62.20 +1.9 +16.2 +24.2/B TechnologyC m ST 52.74 +1.9 +15.7 +23.3/B TechnologyM m ST 58.97 +1.9 +16.0 +23.9/B TotalBondA m CI 10.35 +.2 -1.6 +2.1/B TotalBondC m CI 10.35 +.1 -2.0 +1.4/D TotalBondI CI 10.32 +.1 -1.5 +2.4/A TotalBondM m CI 10.33 +.2 -1.6 +2.1/B UtilitiesA m SU 31.08 +1.0 +7.0 +11.8/A UtilitiesC m SU 30.37 +1.0 +6.6 +10.9/A UtilitiesI SU 31.74 +1.0 +7.2 +12.1/A ValueA m MV 25.66 +.1 +.5 +6.9/D ValueStratsA m LV 36.25 -.3 +.2 +6.9/E ValueStratsI LV 39.64 -.3 +.3 +7.1/E ValueStratsK LV 42.20 -.3 +.4 +7.3/D ValueStratsM m LV 38.10 -.4 +.1 +6.7/EFidelity SelectAdvisorGoldA m SP 18.04 -2.6 -10.9 +14.0/C AdvisorGoldC m SP 16.86 -2.7 -11.2 +13.2/D AdvisorGoldI SP 18.53 -2.6 -10.7 +14.3/C AirTransp ID 78.54 +.7 -1.3 +13.2/A Banking SF 33.94 +1.1 +3.7 +11.4/B Biotechnology SH 241.37 +2.1 +14.8 -1.8/E Brkrg&InvmtMgmt SF 79.47 -.7 +2.1 +7.8/D Chemicals SN 160.98 -1.5 -3.8 +14.0/A CommsEquip ST 38.11 +.8 +12.7 +12.1/E Computers ST 97.39 +2.1 +10.0 +15.9/E Const&Hsg MG 60.98 +1.2 -1.2 +10.0/D ConsumerDiscret CD 46.16 +.8 +13.2 +12.0/A ConsumerFinance SF 16.41 +2.7 +5.8 +10.7/B ConsumerStaples CC 80.57 +1.3 -7.1 +2.3/D Defense&Aero ID 177.01 +3.3 +9.2 +20.4/A Energy EE 46.92 -1.3 +5.0 +6.1/A EnergyService EE 43.93 -3.5 -3.1 -1.2/D Envir&AltEngy ID 24.64 +.9 -4.3 +11.8/B FinancialSvcs SF 112.22 +1.7 +.7 +10.3/B Gold SP 18.53 -2.6 -10.8 +14.3/C HealthCare SH 256.67 +2.2 +18.9 +6.2/A HealthCareSvcs SH 96.52 +.5 +13.5 +10.3/A ITServices ST 64.70 +4.1 +20.7 +19.4/D Industrials ID 34.79 +1.1 -1.3 +10.6/B Insurance SF 67.36 +2.3 -3.4 +8.7/C Leisure CD 159.05 -1.7 +1.3 +8.9/B Materials SN 82.52 -1.5 -4.5 +8.2/A MedTech&Devcs SH 51.76 +2.5 +23.1 +17.6/A Multimedia CD 78.75 +.8 +5.1 +5.0/D NaturalGas EE 25.41 +1.3 +6.6 +.1/C NaturalRes EE 30.86 -.4 +2.6 +4.9/A Pharmaceuticals SH 19.95 +3.5 +8.2 -3.6/E Retailing CD 15.86 +1.0 +20.1 +19.0/A Semicon ST 11.50 -1.7 +9.0 +27.1/A Swre&ITSvcs ST 19.76 +4.7 +21.6 +24.7/A Technology ST 187.08 +1.9 +15.8 +24.4/A Telecom SC 55.42 -.6 -4.5 +6.1/A Transportation ID 100.33 +.6 +1.2 +13.1/A Utilities SU 85.06 +1.0 +7.1 +12.2/A Wireless SC 10.05 +.9 +.3 +8.6/AFiera CapitalSTRONGNtnCcyIns CR 16.40 -.4 -3.1 -.4/D SmMidCapGrInstl MG 22.47 +1.7 +10.6 +9.0/DFirst EagleGlbA m IH 58.61 -.2 -.8 +7.0/A GoldA m SP 15.03 -3.8 -11.2 +9.5/E OverseasA m FB 23.92 -1.0 -3.1 +4.3/C USValA m LB 20.42 +.3 +1.6 +9.0/D USValI LB 20.76 +.3 +1.8 +9.2/D ofAmericaI MB 36.34 -.9 -.1 +4.1/E ofAmericaY b MB 36.21 -.9 -.3 +3.8/EFirst InvestorsEqIncA m LV 10.84 +.9 +.6 +8.5/C ForIncA m HY 2.43 ... ... +4.2/D GlbA m WS 8.67 +.7 +3.7 +7.0/D GovtA m GI 10.06 -.1 -2.0 -.3/E GrandIncA m LV 23.73 +1.4 +.3 +7.2/D IntlA m FG 16.37 +.5 -.1 +6.7/C InvmGradeA m TW 9.18 +.4 -2.9 +1.8/E OppA m MB 42.57 +.9 +2.2 +7.5/D SelGrA m LG 13.21 +2.7 +10.7 +13.8/B SpecSitsA m SV 33.19 +.6 +3.9 +9.5/D TEIncA m MI 9.20 +.3 -.3 +1.5/E TENYA m MY 13.85 +.2 -.5 +1.7/E TEOppsA m ML 16.14 +.3 -.8 +1.9/E TtlRetA m MA 19.89 +.8 -1.0 +4.5/EFirst WesternFI CI 9.57 +.1 -.9 +2.3/A ShrtDrBd CS 9.80 +.1 +.3 +1.6/AFirsthandTechOpps ST 12.39 +.6 +24.1 +22.8/BFort PittCptlTtlRet d LB 27.34 +2.5 +4.8 +13.5/AFranklin TempletonAdjUSGvtScA m GS 8.14 +.1 +.3 -.1/D AdjUSGvtScAdv GS 8.15 +.1 +.4 +.2/C AdjUSGvtScC m GS 8.14 ... +.2 -.5/E AlbmTxFrIncA m SL 10.59 +.3 ... +2.4/B AlbmTxFrIncA m SL 10.88 +.4 ... +2.1/C AlbmTxFrIncAdv SL 10.63 +.4 +.1 +2.5/B AlbmTxFrIncC m SL 10.77 +.2 -.3 +1.8/D BalA m MA 12.19 +1.0 +.5 +6.5/C BalAdv MA 12.22 +1.1 +.6 +6.8/B BalC m MA 12.08 +.9 +.1 +5.7/D BalSheetInvmA m MV 40.26 +.9 +2.6 +10.8/A BalSheetInvmAdv MV 41.65 +.9 +2.7 +11.0/A BalSheetInvmC m MV 38.43 +.8 +2.2 +9.9/B BiotechDiscvA m SH 164.74 +2.7 +9.6 -3.4/E BiotechDiscvAdv SH 168.68 +2.7 +9.7 -3.2/E CAHYMuniA m MC 10.70 +.4 +.3 +4.1/A CAHYMuniAdv MC 10.72 +.4 +.3 +4.2/A CAHYMuniC m MC 10.78 +.3 ... +3.5/B CAIntTrTFIncA m MF 11.81 +.4 +.1 +2.1/C CAIntTrTFIncAdv MF 11.85 +.5 +.2 +2.2/C CAIntTrTFIncC m MF 11.86 +.3 -.2 +1.6/D CATxFrIncA m MC 7.31 +.3 -.4 +3.2/B CATxFrIncAdv MC 7.30 +.4 -.2 +3.3/B CATxFrIncC m MC 7.30 +.4 -.6 +2.7/D ChinaWldA m CH 22.34 -2.4 +3.2 +7.9/D ChinaWldAdv CH 22.51 -2.5 +3.4 +8.2/D ClrdTxFrIncA m SL 11.34 +.3 +.2 +2.1/C ClrdTxFrIncAdv SL 11.34 +.4 +.3 +2.2/B ClrdTxFrIncC m SL 11.47 +.2 -.2 +1.5/E CnctTxFrIncA m SL 10.08 +.4 +.3 +1.9/C CnsrvAllcA m CA 14.83 +.5 +1.3 +4.0/D CnsrvAllcC m CA 14.53 +.5 +.9 +3.2/E CnsrvAllcR b CA 14.77 +.5 +1.2 +3.7/D CnvrtSecA m CV 21.57 +.3 +11.7 +11.3/A CnvrtSecAdv CV 21.57 +.3 +11.9 +11.6/A CnvrtSecC m CV 21.23 +.3 +11.3 +10.5/A CorfolioAllcA m XM 20.28 +1.2 +6.3 +8.9/B CorfolioAllcC m XM 19.93 +1.2 +5.9 +8.1/C DevMktsA m EM 20.23 -1.5 -8.0 +9.2/A DevMktsAdv EM 20.14 -1.5 -7.9 +9.4/A DevMktsC m EM 19.56 -1.6 -8.3 +8.4/A DynaTechA m LG 78.27 +2.4 +19.7 +18.0/A DynaTechAdv LG 80.54 +2.5 +19.9 +18.3/A DynaTechC m LG 65.74 +2.4 +19.2 +17.1/A DynaTechR b LG 76.10 +2.4 +19.5 +17.7/A DynaTechR6 LG 81.26 +2.5 +19.9 +18.5/A EMSmCpA m EM 14.19 -1.9 -6.0 +5.0/D EMSmCpAdv EM 14.36 -2.0 -5.9 +5.3/D EMSmCpC m EM 13.50 -2.0 -6.4 +4.3/D EmergMktDbtOpps EB 11.57 +1.2 -.9 +6.1/A EqIncA m LV 25.47 +1.7 +2.3 +9.6/B EqIncC m LV 25.25 +1.7 +1.8 +8.7/C FdrIntTrTFIncA m MI 11.93 +.4 -.2 +1.6/E FdrIntTrTFIncAd MI 11.96 +.4 -.1 +1.7/D FdrIntTrTFIncC m MI 11.97 +.3 -.5 +1.0/E FdrLtdTrTFIncA m MS 10.31 +.3 +.8 +.5/E FdrTFIncA m ML 11.72 +.3 ... +2.1/E FdrTFIncAdv ML 11.74 +.4 +.1 +2.3/D FdrTFIncC m ML 11.72 +.4 -.3 +1.6/E FloridaTFIncA m SL 10.46 +.4 +.7 +1.9/C FloridaTFIncC m SL 10.69 +.3 +.4 +1.3/E FltngRtDlyAcsA m BL 8.73 +.4 +2.1 +3.7/C FltngRtDlyAcsAd BL 8.73 +.4 +2.3 +3.9/B FltngRtDlyAcsC m BL 8.73 +.3 +1.9 +3.2/D FndngsAlA m AL 14.33 +.6 +.5 +5.6/E FndngsAlAd AL 14.42 +.7 +.6 +5.9/E FndngsAlC m AL 14.10 +.4 ... +4.8/E FrgnA m FV 7.82 -.5 -3.1 +4.5/B FrgnAdv FV 7.71 -.4 -3.0 +4.8/B FrgnC m FV 7.62 -.5 -3.5 +3.7/B FrgnR b FV 7.66 -.5 -3.3 +4.2/B FrgnR6 FV 7.71 -.4 -2.9 +5.0/A GlbBalA1 m IH 3.10 +.6 -.4 +3.1/E GlbBalAdv IH 3.11 +.6 -.3 +3.3/E GlbBalC m IH 3.08 +.7 -.8 +2.3/E GlbBalC1 m IH 3.10 +1.0 -.6 +2.8/E GlbBdA m IB 11.74 +1.8 +1.1 +2.0/D GlbBdAdv IB 11.69 +1.8 +1.1 +2.2/C GlbBdC m IB 11.77 +1.7 +.8 +1.5/D GlbBdR b IB 11.74 +1.7 +.9 +1.7/D GlbBdR6 IB 11.69 +1.8 +1.2 +2.4/C GlbOppsTrustA m WS 22.04 -.5 -3.0 +5.6/E GlbSmlrCoA m SW 10.31 -1.6 -2.4 +7.3/D GlbSmlrCoAdv SW 10.37 -1.6 -2.3 +7.7/D GlbTtlRetA m IB 11.82 +2.1 +.8 +2.5/C GlbTtlRetAdv IB 11.84 +2.1 +1.0 +2.7/B GlbTtlRetC m IB 11.81 +2.0 +.7 +2.1/D GlbTtlRetR6 IB 11.83 +2.1 +1.0 +2.8/B GldPrcMtlsA m SP 13.54 -3.2 -13.6 +9.5/E GldPrcMtlsAdv SP 14.36 -3.2 -13.5 +9.8/E GldPrcMtlsC m SP 12.47 -3.3 -13.9 +8.7/E Gr,IncA m WS 27.04 ... -.8 +5.2/E Gr,IncAdv WS 27.10 +.1 -.7 +5.5/E Gr,IncC m WS 26.30 ... -1.2 +4.5/E Gr,IncRet b WS 26.78 ... -.9 +5.0/E GrA m LG 102.60 +2.2 +8.6 +13.3/C GrAdv LG 102.90 +2.2 +8.7 +13.5/C GrAllcA m AL 19.60 +.8 +2.8 +7.1/C GrAllcC m AL 18.97 +.7 +2.4 +6.3/D GrAllcR b AL 19.32 +.7 +2.7 +6.9/D GrC m LG 93.95 +2.1 +8.1 +12.4/C GrOppsA m LG 42.41 +1.8 +16.9 +11.2/D GrOppsAdv LG 45.47 +1.8 +17.1 +11.5/D GrOppsC m LG 35.85 +1.8 +16.4 +10.4/E GrOppsR6 LG 45.96 +1.9 +17.2 +11.7/D GrR b LG 102.09 +2.2 +8.4 +13.0/C GrR6 LG 102.83 +2.2 +8.8 +13.7/C GrR6 WS 27.05 +.1 -.6 +5.6/E GrgTxFrIncA m SL 11.64 +.3 -.1 +1.8/D GrgTxFrIncC m SL 11.82 +.3 -.4 +1.3/E HYTxFrIncA m HM 9.97 +.4 +1.0 +3.0/E HYTxFrIncAdv HM 10.01 +.3 +1.0 +3.1/E HYTxFrIncC m HM 10.17 +.4 +.7 +2.4/E HiIncA m HY 1.84 +.5 +.6 +4.8/B HiIncAdv HY 1.84 -.1 +.1 +4.9/B HiIncC m HY 1.86 +.4 -.2 +4.2/D HiIncR b HY 1.87 -.1 -.2 +4.3/C IncA m CA 2.32 +.4 +.5 +6.1/A IncAdv CA 2.30 +.4 +.5 +6.3/A IncC m CA 2.36 +.8 +.6 +5.8/B IncR b CA 2.28 +.4 +.3 +5.8/B IncR6 CA 2.31 +.9 +1.0 +6.5/A IndiaGrA m EI 14.42 ... -9.7 +4.3/E InsFrgnSmlrCAdv FA 24.24 -2.8 -3.3 +7.0/C InsGlbEqAdv WS 10.53 +.5 -.6 +4.8/E InsIntlEqPrmry FV 21.40 -.4 -2.7 +3.4/C IntlBdA m IB 10.49 +1.7 +.9 +2.2/C IntlBdAdv IB 10.50 +1.7 +1.1 +2.5/C IntlGrA m FG 15.62 +1.1 +7.9 +12.1/A IntlSmCpGrA m FQ 19.38 -2.5 -3.8 +6.4/D IntlSmCpGrAdv FQ 19.43 -2.5 -3.7 +6.6/D IntlSmCpGrR6 FQ 19.43 -2.5 -3.6 +6.8/D KNTxFrTFIncA m SL 10.75 +.4 +.1 +1.9/C LS2025RtrTrgA m TG 12.96 +.8 +1.6 +4.3/E LS2035RtrTrgA m TI 13.79 +.7 +2.0 +5.3/E LsnTxFrTFIncA m SL 10.90 +.3 +.1 +2.0/C LsnTxFrTFIncC m SL 11.08 +.3 -.2 +1.4/E LwDrTtlRetA m CS 9.64 +.1 +.3 +1.0/C LwDrTtlRetAdv CS 9.69 +.2 +.4 +1.3/B LwDrTtlRetC m CS 9.60 +.1 ... +.6/D MATFIncA m MT 11.48 +.3 -.9 +2.4/A MATFIncC m MT 11.62 +.3 -1.1 +1.9/C MichiganTFIncA m SL 11.27 +.4 -.1 +2.1/C MichiganTFIncC m SL 11.45 +.4 -.4 +1.6/E MicroCpValA m SV 33.99 -1.6 ... +10.6/C MicroCpValAdv SV 34.21 -1.5 +.2 +10.9/C MnstTxFrIncA m SM 12.07 +.3 -.6 +1.7/D MnstTxFrIncC m SM 12.21 +.3 -.9 +1.2/E ModAllcA m MA 16.27 +.7 +2.1 +5.6/D ModAllcAdv MA 16.30 +.7 +2.3 +5.9/D ModAllcC m MA 15.74 +.6 +1.6 +4.8/E ModAllcR b MA 16.21 +.7 +1.9 +5.4/D MrylndTFIncA m SL 10.79 +.4 +.2 +2.1/C MrylndTFIncC m SL 11.00 +.3 -.2 +1.5/E MsrTxFrIncA m SL 11.41 +.3 +.2 +1.8/D MsrTxFrIncAdv SL 11.42 +.3 +.4 +2.0/C MsrTxFrIncC m SL 11.53 +.4 ... +1.3/E MutA m XM 28.73 +.8 +1.3 +5.7/E MutBeaconA m XM 16.58 +1.5 +.7 +7.0/D MutBeaconC m XM 16.38 +1.4 +.2 +6.2/E MutBeaconZ XM 16.74 +1.5 +.8 +7.3/D MutC m XM 28.31 +.8 +1.0 +4.9/E MutEuropeanA m ES 20.21 -.4 -.6 +.9/E MutEuropeanC m ES 20.17 -.5 -1.0 +.2/E MutEuropeanR6 ES 20.82 -.4 -.4 +1.3/E MutEuropeanZ ES 20.83 -.4 -.5 +1.2/E MutFinclSvcsA m SF 23.50 -.2 -2.9 +6.5/E MutFinclSvcsC m SF 23.28 -.2 -3.3 +5.7/E MutFinclSvcsZ SF 23.47 -.1 -2.8 +6.8/E MutGlbDiscvA m WS 31.95 +.7 +.5 +4.7/E MutGlbDiscvC m WS 31.45 +.7 ... +3.9/E MutGlbDiscvR b WS 31.47 +.7 +.3 +4.4/E MutGlbDiscvZ WS 32.62 +.7 +.6 +4.9/E MutIntlA m FV 15.48 -.7 -2.6 +2.1/D MutQuestA m IH 16.27 +.3 +3.9 +6.5/A MutQuestC m IH 15.92 +.2 +3.4 +5.7/A MutQuestZ IH 16.52 +.4 +4.0 +6.8/A MutR b XM 28.55 +.8 +1.2 +5.4/E MutR6 XM 29.05 +.9 +1.5 +6.1/E MutZ XM 29.06 +.9 +1.5 +5.9/E NCTxFrIncA m SL 11.27 +.3 +.1 +1.5/E NCTxFrIncAdv SL 11.27 +.3 +.2 +1.6/D NCTxFrIncC m SL 11.45 +.3 -.3 +1.0/E NJTFIncA m MJ 11.11 +.4 +.3 +2.3/E NJTFIncAdv MJ 11.12 +.4 +.3 +2.4/D NJTFIncC m MJ 11.26 +.3 ... +1.7/E NYIntTFIncA m MN 11.34 +.4 -.4 +1.5/D NYIntTFIncC m MN 11.37 +.3 -.8 +1.0/E NYTxFrIncA m MY 10.83 +.3 -.2 +1.5/E NYTxFrIncAdv MY 10.84 +.4 -.1 +1.6/E NYTxFrIncC m MY 10.82 +.2 -.5 +1.0/E NatrlResA m SN 27.74 -1.4 +2.8 +4.4/D NatrlResAdv SN 29.57 -1.4 +3.0 +4.6/C NatrlResC m SN 26.90 -1.5 +2.4 +3.6/D OhioTxFrIncA m MO 12.47 +.3 -.3 +2.5/B OhioTxFrIncAdv MO 12.48 +.3 -.2 +2.6/B OhioTxFrIncC m MO 12.64 +.3 -.6 +2.0/C OregonTxFrIncA m SL 11.37 +.4 -.1 +2.2/C OregonTxFrIncAd SL 11.38 +.3 -.2 +2.3/B OregonTxFrIncC m SL 11.54 +.3 -.5 +1.6/D PETxFrIncA m MP 9.78 +.4 +.5 +2.2/D PETxFrIncAdv MP 9.79 +.3 +.4 +2.3/D PETxFrIncC m MP 9.91 +.3 +.2 +1.6/E RisingDivsA m LB 62.79 +1.8 +3.2 +11.2/B RisingDivsAdv LB 62.73 +1.9 +3.4 +11.5/B RisingDivsC m LB 61.65 +1.8 +2.8 +10.3/C RisingDivsR b LB 62.60 +1.8 +3.1 +10.9/C RisingDivsR6 LB 62.72 +1.9 +3.4 +11.6/B RlEsttSecA m SR 20.86 ... -.6 +4.8/D RlEsttSecAdv SR 21.07 ... -.5 +5.0/C RlEsttSecC m SR 19.91 -.1 -1.1 +4.0/E RlRetA m IP 10.00 -.3 +.5 +1.5/B SelUSEqA m LG 17.46 +1.5 +8.0 +4.8/E SmCpGrA m SG 25.80 +1.4 +17.3 +11.0/D SmCpGrAdv SG 27.61 +1.4 +17.4 +11.3/D SmCpGrC m SG 21.72 +1.3 +16.7 +10.2/D SmCpGrR6 SG 27.93 +1.5 +17.6 +11.6/C SmCpValA m SV 58.34 +.5 +4.5 +12.2/B SmCpValAdv SV 61.18 +.5 +4.6 +12.5/A SmCpValC m SV 51.63 +.4 +4.0 +11.4/B SmCpValR b SV 57.69 +.5 +4.3 +11.9/B SmMidCpGrA m MG 38.78 +1.5 +9.8 +8.1/E SmMidCpGrAdv MG 42.31 +1.5 +10.0 +8.4/E SmMidCpGrC m MG 27.73 +1.4 +9.3 +7.3/E SmMidCpGrR b MG 35.62 +1.5 +9.7 +7.9/E StratIncA m MU 9.58 +.3 -.8 +2.4/D StratIncAdv MU 9.59 +.3 -.6 +2.7/D StratIncC m MU 9.57 +.1 -1.1 +2.0/E StratIncR b MU 9.54 +.2 -.9 +2.2/D TnsMnBdA m SL 10.78 +.3 -.1 +1.8/D TtlRetA m CI 9.44 +.2 -2.1 +1.0/E TtlRetAdv CI 9.50 +.2 -1.9 +1.2/D TtlRetC m CI 9.38 +.1 -2.2 +.6/E TtlRetR6 CI 9.51 +.2 -1.8 +1.3/D USGovtSecA m GI 5.90 +.1 -1.1 +.2/D USGovtSecAdv GI 5.92 +.1 -1.1 +.4/C USGovtSecC m GI 5.85 -.1 -1.5 -.3/E USGovtSecR6 GI 5.92 +.1 -1.0 +.5/C UtlsA m SU 18.46 +2.1 +.1 +9.8/B UtlsAdv SU 18.60 +2.1 +.2 +10.0/B UtlsC m SU 18.35 +2.0 -.2 +9.3/B UtlsR b SU 18.38 +2.1 -.2 +9.4/B UtlsR6 SU 18.60 +2.1 +.2 +10.1/B VirginiaTFIncA m SL 10.90 +.2 +.2 +1.9/C VirginiaTFIncC m SL 11.09 +.3 ... +1.4/E WldA m WS 17.17 +.5 +1.5 +5.5/E WldAdv WS 17.15 +.5 +1.6 +5.8/D WldC m WS 16.29 +.4 +1.0 +4.7/EFrost FundsGrEqInstl LG 14.74 +2.5 +16.6 +14.6/B LowDurBdInstl CS 10.16 +.2 +.5 +1.3/B MuniBdInstl MI 10.21 +.4 +.4 +1.4/E TtlRetBdInstl CS 10.28 +.1 +.4 +3.0/A TtlRetBdInvs b CS 10.27 ... +.3 +2.7/A ValEqInstl LV 9.12 +.4 +.7 +7.7/DFundXCnsrvUpgrader TV 40.51 +.4 +6.0 +6.6 FlexInc MU 28.26 +.1 -.6 +3.1 Upgrader XM 65.58 +.6 +9.9 +7.7GERSPInc CI 11.14 +.2 -2.0 +1.8/B RSPUSEq LB 56.22 +2.3 +7.2 +10.4/CGMOAsstAllcBdIII MU 22.16 +.6 +.5 -.5 AsstAllcBdVI MU 22.25 +.6 +.6 -.4 CorPlusBdIV CI 21.18 +1.0 -.2 +1.7 EmCtyDbtIII m EB 27.48 +2.3 -4.0 +6.7 EmCtyDbtIV m EB 27.44 +2.3 -4.0 +6.7 EmMktsII m EM 32.59 -.6 -6.7 +7.2 EmMktsIII m EM 32.68 -.6 -6.7 +7.2 EmMktsIV m EM 32.38 -.6 -6.7 +7.3 EmMktsV m EM 32.28 -.5 -6.6 +7.3 EmMktsVI m EM 32.36 -.6 -6.6 +7.3 IntlEqIII FV 22.43 -.2 -5.7 +2.2/D IntlEqIV FV 22.39 -.2 -5.7 +2.2/D QualIII LB 25.35 +3.8 +8.2 +15.1/A QualIV LB 25.39 +3.7 +8.2 +15.1/A QualV LB 25.39 +3.7 +8.2 +15.2/A QualVI LB 25.35 +3.8 +8.2 +15.2/A TxMgdIntlEqsIII FV 15.36 -.7 -6.4 +1.9/D USEqIII LB 14.44 +.2 +1.8 +10.5/C USEqVI LB 14.34 +.2 +1.9 +10.6/C USTrs GS 24.98 +.2 +1.0 +.7/AGabelliABCAAA d NE 10.46 +.1 +.8 +2.3/B ABCAdv m NE 10.33 +.1 +.6 +2.0/B AsstAAA m LB 60.60 +1.1 +2.8 +8.9/D EqIncAAA m LB 23.15 +1.5 +1.1 +6.6/E GoldAAA m SP 12.28 -2.6 -10.9 +15.3/C SmCpGrAAA m SB 59.00 +.2 +1.7 +10.3/D SmCpGrI d SB 60.44 +.2 +1.9 +10.6/C UtlsA m SU 8.92 +1.4 -.2 +7.4/C UtlsAAA m SU 8.77 +1.4 -.3 +7.4/D UtlsC m SU 6.11 +1.5 -.6 +6.6/D Val25A m MB 15.94 +1.3 +3.0 +5.8/EGamcoGlbCont&CnctAAA m SC 20.74 -1.2 -4.7 +1.0/E GlbGrAAA m WS 37.06 +1.2 +10.9 +11.2/A GrAAA m LG 65.96 +2.9 +16.2 +15.4/AGatewayA m XR 33.79 +1.2 +1.5 +5.2/BGeorge PutnamBalA m MA 20.57 +1.5 +3.4 +7.3/B BalM m MA 20.28 +1.5 +3.1 +6.8/B BalY MA 20.65 +1.5 +3.6 +7.6/AGerstein FisherMltFctrGlRlEsSc d GR 11.05 -.7 +.1 +5.7/B MltFctrGrEq d LG 24.44 +1.8 +13.4 +12.6/C MltFctrIntlGrEq d FG 15.74 -.7 -1.4 +5.3/DGlenmedeCorFI CI 10.61 +.1 -2.1 +1.0/D MuniInterm MI 10.87 +.5 +.3 +1.7/E QuIntlEq FB 14.83 -2.1 -3.7 +2.9/E SmCpEqAdv SB 32.41 +.4 +7.7 +11.0/C StratEq LB 25.39 +2.3 +4.7 +13.6/AGoldman SachsBalStratA m TV 11.36 +.3 -1.2 +4.0 CorFIA m CI 10.13 ... -1.9 +1.2/D CorFIInstl CI 10.17 ... -1.7 +1.6/C CptlGrA m LG 31.54 +1.8 +9.9 +12.2/D CptlGrC m LG 23.34 +1.7 +9.4 +11.4/D CptlGrInstl LG 34.73 +1.8 +10.1 +12.7/C DynMuniIncA m MI 15.83 +.6 +2.6 +3.9/A DynMuniIncInstl MI 15.83 +.7 +2.8 +4.3/A EMEqA m EM 19.96 -1.7 -9.4 +8.1/B EMEqInstl EM 21.38 -1.7 -9.2 +8.5/A EnhIncInstl UB 9.41 +.2 +.9 +1.4/B EqGrStratA m WS 19.07 +.3 +1.2 +9.2/B EqGrStratC m WS 18.16 +.2 +.8 +8.4/B EqIncA m LV 36.92 +.9 -.1 +6.1/E GlbIncA m IB 12.11 +.5 -.6 +1.9 GlbIncInstl IB 12.09 +.5 -.4 +2.3 GovtIncA m GI 14.27 -.1 -1.4 +.5/C GrIncStratA m TV 13.69 +.2 -.4 +5.6 GrIncStratC m TV 13.37 +.1 -.8 +4.8 GrOppsA m MG 22.80 +2.0 +8.1 +8.3/E GrOppsC m MG 15.70 +1.9 +7.7 +7.5/E GrOppsInstl MG 27.04 +2.0 +8.3 +8.7/D GrStratA m IH 15.77 -.1 -.4 +6.9 GrStratC m IH 15.69 -.2 -.8 +6.1 HQlFltngRtIns UB 8.73 +.2 +1.1 +1.3/B HYMuniA m HM 9.77 +.8 +4.5 +6.5/A HYMuniInstl d HM 9.77 +.8 +4.7 +6.8/A HighYieldA m HY 6.35 +.4 +.2 +4.0/D HighYieldInstl d HY 6.37 +.4 +.4 +4.4/C IncBldrA m CA 22.33 +.6 -.2 +3.6 IntlEqInsA m FB 13.15 -.1 -.8 +7.8/A IntlEqInsIns FB 13.52 -.1 -.6 +8.2/A LgCpGrInsA m LG 33.09 +2.2 +10.5 +14.8/B LgCpGrInsC m LG 29.66 +2.1 +10.0 +13.9/B LgCpGrInsIns LG 34.24 +2.2 +10.7 +15.2/A LgCpValA m LV 15.64 +1.2 ... +4.7/E LgCpValInsA m LV 22.43 +.8 +2.8 +10.6/A LgCpValInsInstl LV 22.41 +.9 +3.0 +11.0/A MidCpValA m MV 36.03 +.6 +2.4 +5.6/E MidCpValInstl MV 36.44 +.7 +2.6 +6.0/E RlEsttSecInstl SR 15.87 -.1 +.4 +4.7/D ShrtDurGovtA m GS 9.75 +.2 +.2 +.3 ShrtDurGovtIns GS 9.71 +.1 +.2 +.6 ShrtDurTxFrIns MS 10.55 +.4 +1.7 +1.5/A SmCpEqInsA m SB 28.71 +1.0 +14.3 +13.9/A SmCpEqInsIns SB 29.82 +1.0 +14.5 +14.4/A SmCpValA m SB 58.88 +.6 +4.6 +10.9/C SmCpValInstl SB 63.68 +.6 +4.9 +11.3/C TechOppsA m ST 26.98 +2.3 +18.3 +20.2/C TechOppsC m ST 22.31 +2.2 +17.9 +19.3/D USEqInsightsA m LB 49.84 +1.5 +6.9 +12.3/A USEqInsightsIns LB 51.43 +1.5 +7.1 +12.8/A USTxMgdEqA m LB 23.91 +1.5 +6.9 +11.1/BGoodHavenGoodHaven d MV 24.83 +1.6 +2.6 +4.9/EGovernment StreetEq LG 76.22 +2.0 +4.5 +9.3/E MidCp MB 27.41 +1.5 +6.0 +12.2/AGreen CenturyBal d MA 27.04 +1.5 +2.9 +4.8/E Eq d LG 43.35 +1.9 +6.5 +11.8/DGreenspringGreenspring MA 24.59 +.4 +4.0 +9.0/AGuggenheimHYA m HY 11.04 +.1 -.1 +5.6/A InvmGradeBdA m CI 18.38 ... ... +3.7/A LgCpValA m LV 46.68 +.8 +.8 +10.2/B MidCpValA m SV 36.15 -.3 +5.1 +12.7/A MidCpValC m SV 26.05 -.4 +4.7 +11.8/B StylPlsLgCrA m LB 23.80 +1.8 +4.8 +12.2/A StylPlsMdGrA m MG 48.26 +1.3 +8.1 +11.0/C WldEqIncA m WS 15.45 +.3 +1.4 +7.5/CGuideMarkCorFISvc b CI 9.05 +.2 -2.2 +1.0/E EmMktsSvc b EM 15.55 -1.6 -5.8 +7.4/B LgCpCorSvc b LG 18.88 +1.7 +8.0 +10.0/E SmMidCpCorSvc b SB 16.47 +.9 +10.8 +9.8/D WldexUSSvc b FB 9.55 -.5 +.5 +4.5/CGuideStone FundsAggresivAllcInv WS 12.67 +.3 +3.5 +8.6 BalAllcInv CA 12.29 +.5 +1.1 +5.1 CnsrvAllcInv XY 11.56 +.3 +.8 +3.3 EqIdxInstl LB 30.90 +1.4 +6.0 +12.0 EqIdxInv LB 30.91 +1.4 +5.8 +11.7 ExtnddDrBdIns CL 16.96 +.7 -3.1 +4.6 ExtnddDrBdInv CL 16.97 +.7 -3.3 +4.3 GrAllcInv AL 12.72 +.5 +2.4 +6.9 GrEqInstl LG 28.91 +1.2 +14.9 +13.6 GrEqInv LG 28.80 +1.1 +14.7 +13.3 IntlEqInstl FB 15.59 +.3 -.8 +6.4 IntlEqInv FB 15.60 +.3 -.9 +6.1 LowDurBdInstl CS 13.24 +.2 +.4 +1.1 LowDurBdInv CS 13.24 +.1 +.2 +.9 MediumDurBdIns CI 14.34 +.7 -1.4 +1.9 MediumDurBdInv CI 14.34 +.6 -1.7 +1.6 SmCpEqInstl SB 20.19 +.1 +10.0 +9.5 SmCpEqInv SB 20.17 +.1 +9.8 +9.2 ValEqInstl LV 22.67 +.5 +1.1 +8.0 ValEqInv LV 22.68 +.5 +1.0 +7.7Guinness AtkinsonChinaHK d CH 25.18 -5.7 -5.2 +9.0/C GlbInvtrsInv LB 46.07 +.3 +2.4 +13.8/AHSBCOppI MG 16.20 +1.6 +13.5 +11.0/CHancock HorizonBrknrdSmCpInv SB 72.84 +.5 +7.1 +10.3HarborBdInstl CI 11.21 +.4 -1.5 +1.8/B CnvrtSecInstl d CV 10.88 -.4 +6.6 +5.3/D CptlApprecAdmin b LG 78.28 +1.2 +14.7 +14.5/B CptlApprecInstl LG 79.77 +1.2 +14.9 +14.8/B CptlApprecInv b LG 76.80 +1.2 +14.6 +14.4/B HYBdInstl d HY 9.81 -.1 +.5 +4.2/D IntlAdmin b FB 66.66 -.8 -1.1 +2.3/E IntlGrInstl FG 16.11 +.4 +1.9 +8.0/B IntlInstl FB 66.87 -.8 -1.0 +2.5/E IntlInv b FB 66.20 -.9 -1.2 +2.1/E LgCpValInstl LB 15.44 +2.0 +3.9 +12.9/A LgCpValInv b LB 15.59 +2.0 +3.6 +12.5/A MidCpGrInstl MG 12.12 +1.3 +17.6 +12.9/B MidCpValInstl MV 23.60 -.5 +.3 +7.8/D RlRetInstl IP 9.20 +.6 -.4 +1.9 SmCpGrInstl SG 16.16 +2.0 +12.1 +9.8/E SmCpValInstl SB 38.22 +1.4 +5.3 +15.0/A SmCpValInv b SB 37.23 +1.3 +5.1 +14.6/AHarding LoevnerEmMktsAdv d EM 57.05 -.6 -3.7 +7.9 GlbEqAdv d WS 39.40 +.8 +6.0 +11.8 IntlEqInstl d FG 23.27 +1.7 +2.2 +8.6HartfordBalA m MA 24.43 +1.1 +1.8 +6.5/C BalC m MA 24.42 +1.0 +1.3 +5.7/D BalHLSIA MA 31.77 +1.4 +2.4 +7.2/B BalHLSIB b MA 32.19 +1.4 +2.3 +6.9/B BalIncA m CA 14.15 +1.2 -1.9 +6.5/A BalIncC m CA 13.94 +1.1 -2.4 +5.7/B BalIncI CA 14.15 +1.2 -1.8 +6.8/A BalIncR3 b CA 14.19 +1.1 -2.2 +6.2/A BalIncR4 b CA 14.20 +1.1 -2.0 +6.5/A CapAppHLSIA LG 51.27 +1.3 +6.5 +9.5/E CapAppHLSIB b LG 50.48 +1.3 +6.3 +9.3/E ChecksandBalsA m MA 9.71 +1.3 +3.2 +7.4/B ChecksandBalsC m MA 9.64 +1.2 +2.7 +6.6/C CnsrvAllcA m CA 10.51 +.6 +.7 +3.4 CorEqA m LG 31.12 +2.5 +7.9 +11.2/D CorEqC m LG 28.45 +2.5 +7.5 +10.4/E CorEqY LG 31.54 +2.6 +8.2 +11.6/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Tuesday, July 24, 2018

PAGE 49

CptlApprecA m LB 40.80 +1.6 +8.7 +9.6/D CptlApprecC m LB 31.63 +1.5 +8.2 +8.8/D CptlApprecI LB 40.99 +1.6 +8.8 +10.0/D CptlApprecR3 b LB 44.88 +1.5 +8.4 +9.3/D CptlApprecR4 b LB 46.26 +1.6 +8.6 +9.6/D CptlApprecY LB 47.41 +1.6 +8.9 +10.0/D DiscpEqHLSIA LG 16.66 +2.6 +8.0 +11.4/D DiscpEqHLSIB b LG 16.47 +2.6 +7.9 +11.1/D DivandGrA m LV 26.22 +1.8 +2.4 +10.3/A DivandGrC m LV 25.33 +1.7 +2.0 +9.5/B DivandGrHLSIA LV 24.58 +1.9 +2.6 +10.8/A DivandGrHLSIB b LV 24.43 +1.8 +2.4 +10.5/A DivandGrI LV 26.10 +1.8 +2.6 +10.6/A DivandGrR3 b LV 26.57 +1.8 +2.2 +10.0/B DivandGrR4 b LV 26.75 +1.8 +2.4 +10.3/A DivandGrR5 LV 26.85 +1.8 +2.6 +10.6/A DivandGrY LV 26.86 +1.8 +2.6 +10.7/A EmMktsLclDbtI XP 5.89 +.6 -6.2 +2.7/B EmMktsLclDbtY XP 5.85 +.6 -6.2 +2.8/B EqIncA m LV 20.03 +2.0 -.5 +10.1/B EqIncC m LV 19.93 +2.0 -.9 +9.3/B EqIncI LV 19.93 +2.1 -.3 +10.4/A EqIncR3 b LV 20.06 +2.0 -.7 +9.7/B EqIncR4 b LV 20.09 +2.0 -.5 +10.1/B EqIncY LV 20.23 +2.0 -.3 +10.5/A FltngRtA m BL 8.70 +.3 +2.0 +4.1/B FltngRtC m BL 8.69 +.3 +1.6 +3.3/D FltngRtHiIncA m BL 10.02 +.2 +2.2 +4.5/A FltngRtHiIncC m BL 10.02 +.2 +1.7 +3.7/C FltngRtHiIncI BL 10.02 +.3 +2.2 +4.7/A FltngRtI BL 8.71 +.2 +2.2 +4.3/B FltngRtY BL 8.69 +.4 +2.2 +4.4/A GlbAllAsstA m IH 10.62 -.4 -1.0 +5.2 GlbAllAsstC m IH 10.46 -.4 -1.4 +4.4 GlbAllAsstI IH 10.68 -.3 -.8 +5.5 GlbCptlApprecA m WS 19.20 +.7 +2.1 +5.8/D GlbCptlApprecC m WS 17.53 +.6 +1.7 +5.0/E GlbCptlApprecI WS 19.80 +.7 +2.3 +6.1/D GlbGrHLSIA WS 31.16 +1.6 +11.7 +14.1/A GlbGrHLSIB b WS 30.83 +1.6 +11.6 +13.8/A GlbRlAsstY IH 9.45 -1.0 +.2 +5.4/B GrAllcA m AL 12.74 +.6 +3.2 +5.9 GrAllcC m AL 12.51 +.6 +2.8 +5.1 GrOppsA m LG 51.26 +2.1 +19.9 +14.2/B GrOppsC m LG 32.87 +2.1 +19.4 +13.4/C GrOppsHLSIA LG 46.22 +2.2 +20.3 +14.9/A GrOppsHLSIB b LG 44.35 +2.2 +20.2 +14.6/B GrOppsI LG 53.57 +2.2 +20.1 +14.5/B GrOppsR4 b LG 54.06 +2.1 +19.9 +14.2/B GrOppsY LG 57.12 +2.1 +20.1 +14.6/B HCA m SH 37.08 +1.8 +10.6 +4.9/B HCC m SH 30.24 +1.7 +10.1 +4.2/B HCHLSIA SH 24.91 +1.8 +10.9 +5.3/B HCI SH 38.92 +1.8 +10.8 +5.2/B HCY SH 42.34 +1.8 +10.8 +5.3/B HYA m HY 7.26 ... +.1 +4.5/C HYHLSIA HY 8.21 ... +.1 +5.0/B HYHLSIB b HY 8.06 ... ... +4.8/B InPlusA m IP 10.43 -.2 -.6 +1.2/C InPlusC m IP 9.99 -.2 -.9 +.5/E InPlusI IP 10.62 -.2 -.4 +1.5/B IntlGrA m FG 15.58 -.3 +1.5 +6.7/C IntlOppsA m FB 16.56 -.4 -2.4 +4.4/C IntlOppsC m FB 14.42 -.5 -2.8 +3.7/D IntlOppsHLSIA FB 17.08 -.4 -2.2 +5.0/B IntlOppsHLSIB b FB 17.27 -.3 -2.3 +4.8/B IntlOppsI FB 16.48 -.4 -2.1 +4.8/B IntlOppsR4 b FB 17.13 -.4 -2.3 +4.5/C IntlOppsR5 FB 17.30 -.3 -2.1 +4.8/B IntlOppsY FB 17.40 -.4 -2.1 +4.9/B IntlSmCoA m FR 15.94 -3.5 -4.6 +5.6/E IntlSmCoY FR 16.26 -3.4 -4.3 +6.1/E IntlValY FV 16.71 -.9 -5.2 +7.9/A MidCpA m MG 33.69 +1.9 +12.2 +13.7/A MidCpC m MG 24.62 +1.8 +11.8 +12.9/B MidCpHLSIA MG 45.10 +1.9 +12.5 +14.2/A MidCpHLSIB b MG 44.01 +1.9 +12.3 +13.9/A MidCpI MG 34.65 +1.9 +12.4 +14.0/A MidCpR3 b MG 37.40 +1.9 +12.0 +13.4/B MidCpR4 b MG 38.81 +1.9 +12.2 +13.7/A MidCpR5 MG 39.85 +1.9 +12.4 +14.1/A MidCpValA m MB 16.10 +.4 +2.5 +7.4/D MidCpValHLSIA MB 12.95 +.5 +2.8 +7.9/D MidCpValHLSIB b MB 12.83 +.5 +2.6 +7.6/D MidCpY MG 40.21 +1.9 +12.4 +14.2/A ModAllcA m MA 12.32 +.6 +2.0 +5.1 ModAllcC m MA 12.08 +.5 +1.5 +4.3 MuniOppsA m MI 8.51 +.4 +.5 +2.7/B MuniOppsC m MI 8.52 +.4 +.1 +2.0/C MuniOppsI MI 8.53 +.5 +.7 +3.0/A QualityValueA m LV 20.73 +1.8 +1.7 +7.4/D SchrEMEqA m EM 15.68 -.6 -6.0 +8.9/A SchrEMEqI EM 15.67 -.6 -5.8 +9.2/A SchrInStkI FB 13.08 -.9 -1.2 +5.7/A SchrUSSCOpI SG 28.92 +1.4 +6.2 +11.2/D SchrUSSMCOpI MB 15.15 +1.0 +2.3 +9.9/B ShrtDurA m CS 9.71 +.2 +.1 +1.5/B ShrtDurC m CS 9.71 +.1 -.3 +.7/D ShrtDurI CS 9.73 +.2 +.3 +1.8/A SmCoA m SG 24.61 +.8 +16.7 +8.1/E SmCoHLSIA SG 24.01 +.9 +17.6 +8.8/E SmCoHLSIB b SG 22.27 +.9 +17.4 +8.5/E SmCpCorA m SB 15.05 +.1 +9.9 +8.7/D SmCpGrA m SG 63.17 +1.5 +13.1 +10.9/D SmCpGrHLSIA SG 36.43 +1.6 +13.4 +11.5/D SmCpGrHLSIB b SG 35.43 +1.6 +13.3 +11.2/D SmCpGrI SG 65.36 +1.5 +13.4 +11.3/D SmCpGrY SG 68.81 +1.5 +13.4 +11.4/D SmMidCpEqHLSIA SB 9.43 +.7 +7.0 +9.4/D StkHLSIA LB 83.76 +2.4 +5.3 +10.9/C StkHLSIB b LB 83.61 +2.4 +5.1 +10.7/C StratIncA m MU 8.60 +.8 -.3 +4.7/A StratIncC m MU 8.63 +.7 -.8 +3.9/B StratIncI MU 8.63 +.8 -.2 +5.0/A TtlRetBdA m CI 10.07 +.2 -1.7 +2.0/B TtlRetBdC m CI 10.13 +.2 -2.1 +1.2/D TtlRetBdHLSIA CI 11.16 +.4 -1.4 +2.5/A TtlRetBdHLSIB b CI 11.09 +.4 -1.4 +2.3/A TtlRetBdY CI 10.20 +.3 -1.4 +2.4/A USGovtSecHLSIA CI 10.14 ... -.7 +.8/E USGovtSecHLSIB b CI 10.11 ... -.9 +.6/E UltrShrtBdHLSIA UB 10.13 +.1 +.7 +.9/D UltrShrtBdHLSIB b UB 10.11 +.2 +.6 +.6/E ValHLSIA LV 16.23 +1.4 +1.1 +8.3/C ValHLSIB b LV 16.19 +1.4 +1.1 +8.1/D WldBdA m IB 10.63 +.2 +1.5 +1.7 WldBdC m IB 10.43 +.2 +1.2 +.9 WldBdI IB 10.70 +.2 +1.7 +1.9 WldBdY IB 10.73 +.3 +1.7 +2.0HeartlandSelValInv m MV 29.34 +.7 +4.4 +10.0/B ValInv m SV 43.27 -.4 +5.1 +7.8/E ValPlusInv m SV 36.47 ... +9.7 +11.4/BHennessyCrnrstnGrInv b SB 24.38 -.2 +.9 +6.3/E CrnrstnLgGrInv b LV 12.41 -.6 +1.2 +8.7/C CrnrstnMC30Ins MB 20.16 -1.0 -.5 +4.5/E CrnrstnMC30Inv b MB 19.60 -1.0 -.7 +4.1/E CrnrstnValInv b LV 19.80 -.3 +.6 +11.0/A EqandIncInstl MA 15.13 +1.1 +.9 +5.7 EqandIncInv b MA 16.03 +1.0 +.6 +5.2 FocInstl MG 93.89 -.1 +3.5 +8.2/E FocInv b MG 91.29 -.2 +3.3 +7.8/E GasUtilityInv b SU 29.03 +1.3 -.1 +5.4/D JapanInstl JS 36.60 -2.1 +2.2 +12.8/A JapanInv b JS 35.54 -2.1 +2.0 +12.4/B SmCpFinclInv b SF 25.75 -1.2 +6.8 +13.2/B TtlRetInv b MA 13.33 +.6 -.5 +8.1/AHighlandFIA m CI 12.70 +.2 ... +2.7/A GlbAllcA m IH 8.66 +6.3 +5.8 +1.6/E PremGrEqA m LG 28.18 -.3 +4.3 +9.8/EHodgesRetail m MG 51.54 +1.6 +4.0 +14.9/A SmCpRetail m SB 21.68 +2.0 +11.9 +8.1/EHomesteadShrtTrmBd CS 5.17 +.2 +.7 +1.5/B ShrtTrmGovtSec GS 5.12 -.1 +.1 +.5/B SmCoStk SB 43.84 -.6 +.3 +7.8/E StkIdx LB 21.09 +1.3 +5.6 +11.3 Val LV 55.42 +2.2 +1.1 +11.1/AHood RiverSmCpGrInstl d SG 43.73 +2.2 +15.8 +14.6/AHotchkis & WileyDiversValInstl LV 19.22 +.8 +2.0 +9.4/B HYA m HY 11.85 +.2 +.4 +5.2/B HYI d HY 11.92 +.2 +.5 +5.4/A LgCpValA m LV 34.09 +.8 +1.9 +9.3/B LgCpValI LV 34.31 +.8 +2.1 +9.5/B MidCpValA m MV 39.26 -1.8 +6.1 +7.8/D MidCpValI MV 39.92 -1.7 +6.2 +8.0/C SmCpValA m SV 63.92 -2.3 +6.4 +8.5/E SmCpValI SV 64.33 -2.2 +6.5 +8.8/D ValOppsA m XM 31.08 +.9 +5.4 +9.7/A ValOppsC m XM 28.83 +.8 +5.0 +8.8/B ValOppsIns XM 31.06 +.9 +5.6 +9.9/AHussmanStratGr d NE 6.32 -1.9 +.8 -8.7/E StratTtlRet d TV 11.77 -.6 -1.6 +2.9/EICMSmCo SB 36.27 -.2 +9.7 +16.6/AICONEmMktsS EM 15.91 -1.8 -2.7 +4.2/D EngyS EE 12.78 +.2 -.3 +1.3/B HCS SH 18.36 +3.4 +12.4 +3.8/B InfrmatnTechS ST 17.39 +1.8 +9.9 +19.0/D NatrlResS SN 15.73 -1.9 -1.7 +7.2/BINVESCOAmericanValA m MV 39.65 -.5 +6.9 +6.0/E AmericanValC m MV 32.57 -.5 +6.4 +5.3/E AsiaPacGrA m PJ 33.12 -1.5 -6.4 +5.7/D AsiaPacGrC m PJ 30.41 -1.6 -6.8 +4.9/E BalRkAllcA m IH 10.67 -1.6 -1.6 +4.5/C BalRkAllcC m IH 10.16 -1.6 -1.9 +3.7/D BalRkAllcR5 IH 10.84 -1.5 -1.5 +4.8/B BalRkAllcY IH 10.84 -1.5 -1.4 +4.8/B ChtrA m LB 18.63 +2.1 +3.2 +5.9/E ChtrC m LB 17.47 +2.0 +2.8 +5.2/E ComStkA m LV 27.34 +.7 +2.4 +9.7/B ComStkC m LV 27.33 +.6 +2.0 +8.9/C CorpBdA m TW 7.02 +.3 -3.0 +3.4/B CorpBdC m TW 7.08 +.4 -3.4 +2.7/C DivIncA m LV 23.34 +1.1 -3.4 +7.4/D DivIncInv b LV 23.56 +1.1 -3.4 +7.4/D DiversDivA m LV 19.94 +1.0 -1.1 +6.3/E DiversDivC m LV 19.69 +.9 -1.5 +5.5/E DiversDivInv b LV 19.93 +1.0 -1.0 +6.4/E DvlpngMktsA m EM 33.34 +1.6 -11.4 +6.0/C DvlpngMktsC m EM 32.43 +1.5 -11.8 +5.2/D EndeavorA m MB 20.16 +.7 +.3 +9.3/C EngyA m EE 26.29 -1.7 +4.5 -.6/D EngyC m EE 22.45 -1.8 +4.0 -1.3/D EngyInv b EE 26.17 -1.7 +4.4 -.6/D EqWtSP500A m LB 62.28 +.9 +3.9 +10.5/C EqWtSP500C m LB 59.55 +.8 +3.5 +9.8/D EqWtSP500Y LB 62.92 +.9 +4.0 +10.8/C EqandIncA m MA 10.96 +.6 +.7 +7.0/B EqandIncC m MA 10.76 +.6 +.4 +6.3/C EuropeanGrA m ES 39.43 +.2 -4.4 +4.0/B EuropeanGrC m ES 36.60 +.2 -4.8 +3.2/C EuropeanGrInv b ES 39.33 +.2 -4.4 +4.1/B EuropeanSmCoA m ES 16.08 -.7 -3.0 +10.0/A Exch LV 581.48 +1.1 +2.4 +8.9/C FltngRtA m BL 7.57 +.4 +2.5 +4.0/B FltngRtC m BL 7.54 +.5 +2.2 +3.5/C GlbCorEqA m WS 16.15 +.9 -.3 +6.7/D GlbCorEqC m WS 15.33 +.9 -.7 +5.9/D GlbGrA m WS 31.84 +.7 -.4 +4.6/E GlbLwVlEqYldA m WS 14.12 -.8 +2.5 +6.1/D GlbRlEsttA m GR 13.32 -1.0 -.6 +4.0/D GlbSmMidCpGrA m SW 19.87 +1.3 +.4 +5.7/E GldPrcMtlsA m SP 3.64 -1.1 -12.5 +11.7/D GldPrcMtlsInv b SP 3.66 -1.3 -12.4 +11.6/D GrAllcA m AL 16.27 +.6 +1.4 +6.3 GrAllcC m AL 16.06 +.5 +.9 +5.5 GrandIncA m LV 27.13 +.9 +1.3 +9.2/B GrandIncC m LV 26.80 +.8 +.9 +8.4/C HCA m SH 38.55 +3.1 +8.4 -1.1/D HCInv b SH 38.55 +3.1 +8.4 -1.1/D HYA m HY 4.07 -.1 -.1 +4.0/D HYC m HY 4.06 +.1 -.5 +3.2/E HYInv b HY 4.07 -.1 -.1 +4.0/D HYMuniA m HM 10.04 +.6 +1.7 +5.5/B HYMuniC m HM 10.00 +.4 +1.1 +4.7/C HYR5 HY 4.06 +.2 +.1 +4.3/C IntermTrmMnIncA m MI 11.02 +.4 +.3 +2.6/B IntlAllcA m FB 11.74 +.5 -3.8 +4.1 IntlGrA m FG 34.71 +.6 -4.3 +3.0/E IntlGrC m FG 31.82 +.6 -4.7 +2.2/E IntlGrR5 FG 35.29 +.7 -4.1 +3.3/E IntlSmCoA m FQ 18.84 +1.2 -2.5 +9.2/B LtdTrmMnIncA m MS 11.23 +.4 +.4 +1.1/B LtdTrmMnIncA2 f MS 11.23 +.4 +.4 +1.3/B MidCpCorEqA m MB 21.31 +1.0 -1.0 +5.7/E MidCpCorEqC m MB 12.58 +1.0 -1.5 +4.9/E MidCpCorEqR b MB 20.39 +1.0 -1.2 +5.4/E MidCpGrA m MG 42.19 +1.2 +11.7 +8.5/D MidCpGrC m MG 31.48 +1.1 +11.3 +7.7/E ModAllcA m MA 13.63 +.6 +.9 +5.2 ModAllcC m MA 13.52 +.5 +.5 +4.4 MuniIncA m ML 13.21 +.5 +.4 +3.2/B NYTxFrIncA m MY 15.34 +.4 +.2 +2.5/C PETxFrIncA m MP 16.10 +.3 +.3 +2.9/B QualIncA m CI 11.52 +.1 -1.5 +1.1/D RlEsttA m SR 21.07 ... -.3 +6.1/B RlEsttC m SR 20.95 ... -.8 +5.3/C SP500IdxA m LB 30.55 +2.0 +5.8 +11.8/B SP500IdxC m LB 29.41 +1.9 +5.3 +11.0/C SP500IdxY LB 30.94 +2.0 +5.9 +12.1/A SelCoA m SB 19.27 +1.1 +2.6 +11.3/C SelCoC m SB 16.18 +1.1 +2.1 +10.4/C ShTBdA m CS 8.47 +.2 ... +1.4/B ShTBdC b CS 8.47 +.2 -.2 +1.0/C SmCpDiscvA m SG 11.31 +2.4 +17.1 +10.4/D SmCpEqA m SB 16.45 +.3 +7.2 +7.3/E SmCpEqC m SB 13.18 +.3 +6.7 +6.5/E SmCpGrA m SG 42.39 +1.4 +13.6 +12.5/C SmCpGrInv b SG 44.56 +1.4 +13.6 +12.5/C SmCpGrR b SG 39.24 +1.4 +13.5 +12.2/C SmCpGrR5 SG 47.84 +1.4 +13.9 +12.9/B SmCpValA m SV 19.11 -1.3 +.8 +8.5/E SmCpValC m SV 13.68 -1.4 +.3 +7.7/E SummitP b LG 22.79 +2.3 +14.5 +14.3/B TechA m ST 52.46 +2.7 +18.6 +15.9/E TechInv b ST 52.18 +2.7 +18.7 +16.0/D TechSectA m ST 26.24 +2.7 +18.8 +15.9/E USGovtA m GI 8.60 -.2 -1.4 +.5/CIVAIntlA m FQ 17.38 -1.0 -2.5 +3.9/E IntlI d FQ 17.42 -1.0 -2.4 +4.2/E WldwideA m IH 18.87 +.5 ... +5.2/B WldwideC m IH 18.42 +.4 -.4 +4.4/C WldwideI d IH 18.95 +.5 +.2 +5.5/BIntrepidCptlInv m MA 11.71 -1.1 -2.0 +4.6/E EnduranceInv m SV 13.96 -.1 -1.3 +2.0/E361MgdFutsStratI FF 11.69 +1.3 -.2 -1.8/C MgdFutsStratInv b FF 11.50 +1.2 -.3 -2.0/CInvestEdBal m MA 11.87 +.7 +1.9 +5.5/D Cnsrv m CA 10.79 +.5 +1.0 +3.4/E Gr m AL 12.93 +.7 +2.5 +6.9/DIronBridgeSMIDCp MG 12.90 +1.8 +13.6 +10.8/C SmCp SG 19.43 +1.0 +13.5 +10.1/EIronclad FundsMgdRk d XR 10.95 +.9 +7.5 +3.1/DIvyAsstStratA m IH 24.53 +.5 +3.2 +1.7/E AsstStratB m IH 23.02 +.4 +2.8 +1.0/E AsstStratC m IH 23.20 +.5 +2.9 +1.0/E AsstStratI IH 24.85 +.5 +3.4 +2.0/E AsstStratR b IH 24.24 +.5 +3.1 +1.4/E AsstStratY b IH 24.60 +.5 +3.3 +1.8/E BalA m MA 25.74 +.7 +3.9 +4.9/E BalB m MA 25.46 +.6 +3.4 +4.2/E BalC m MA 25.55 +.6 +3.5 +4.2/E CorEqA m LG 15.95 +1.9 +9.1 +9.2/E CorEqC m LG 13.66 +1.7 +8.6 +8.3/E CundillGlbValA m WS 18.51 +.3 -2.1 +4.9/E EmMktsEqA m EM 19.13 -1.2 -9.2 +6.8/C EmMktsEqC m EM 16.39 -1.3 -9.5 +6.0/D EmMktsEqI EM 19.78 -1.2 -9.0 +7.2/C EmMktsEqY b EM 19.51 -1.3 -9.1 +6.8/C EngyA m EE 12.55 -1.7 +1.4 -.6/D EngyC m EE 11.62 -1.8 +1.0 -1.3/D EuropeanOppsA m ES 32.94 +.5 +.9 +3.7/C EuropeanOppsI ES 33.28 +.5 +1.1 +4.2/B GlbBdA m MU 9.59 +.5 -.8 +2.5/D GlbBdI MU 9.58 +.4 -.7 +2.8/D GlbGrA m WS 49.78 +.8 +9.4 +8.3/C GlbGrI WS 50.84 +.8 +9.5 +8.7/B GlbIncAllcA m IH 15.30 +.3 -.4 +4.1/D GlbIncAllcI IH 15.44 +.4 -.3 +4.4/C HiIncA m HY 7.46 -.2 +2.3 +5.5/A HiIncB m HY 7.46 -.2 +1.8 +4.8/B HiIncC m HY 7.46 -.2 +1.9 +4.8/B HiIncI HY 7.46 -.1 +2.4 +5.8/A HiIncY b HY 7.46 -.2 +2.3 +5.5/A IntlCorEqA m FB 19.70 -1.1 -2.6 +3.7/D IntlCorEqC m FB 17.49 -1.1 -2.9 +3.0/D IntlCorEqI FB 19.84 -1.0 -2.4 +4.0/C IntlCorEqY b FB 19.84 -1.0 -2.6 +3.8/D LgCpGrA m LG 25.11 +3.0 +15.4 +13.8/B LgCpGrC m LG 20.87 +3.0 +14.9 +13.0/C LgCpGrI LG 26.40 +3.0 +15.6 +14.1/B LtdTrmBdA m CS 10.60 +.1 -.6 +1.0/C LtdTrmBdI CS 10.60 +.1 -.5 +1.2/C MgdIntlOppsA m FB 11.66 -.5 -1.9 +4.6/B MicroCpGrA m SG 32.56 +4.7 +28.8 +9.9/E MidCpGrA m MG 26.72 +2.1 +16.6 +12.6/B MidCpGrC m MG 22.72 +2.1 +16.2 +11.8/B MidCpGrI MG 28.80 +2.2 +16.8 +12.9/B MidCpGrR b MG 26.03 +2.1 +16.4 +12.3/B MidCpGrY b MG 27.92 +2.1 +16.6 +12.7/B MuniBdA m MI 11.68 +.3 +.3 +2.1/C MuniHiIncA m HM 5.05 +.3 +1.5 +3.1/E MuniHiIncC m HM 5.05 +.3 +1.1 +2.4/E MuniHiIncI HM 5.05 +.4 +1.6 +3.3/E NaturalResA m SN 15.10 -.5 -3.7 +.6/E NaturalResI SN 15.81 -.5 -3.4 +1.1/E SciAndTechA m ST 72.51 +1.0 +14.1 +12.5/E SciAndTechC m ST 62.23 +.9 +13.6 +11.7/E SciAndTechY b ST 76.47 +1.0 +14.1 +12.5/E SciandTechI ST 79.80 +1.0 +14.2 +12.8/E SciandTechR b ST 70.60 +.9 +13.8 +12.1/E SecCrBdA m CI 10.43 ... -1.6 +2.2/A SecReEsSecsA m SR 23.85 +.2 -1.0 +4.8/D SecReEsSecsY b SR 23.90 +.2 -.9 +5.0/C SmCpGrA m SG 20.82 +1.4 +16.8 +14.3/B SmCpGrC m SG 16.69 +1.3 +16.4 +13.6/B SmCpGrInstl SG 27.25 +1.4 +17.1 +14.7/A SmCpGrY b SG 25.71 +1.4 +16.9 +14.4/B SmCpValA m SB 21.23 +1.8 +11.8 +15.2/A TxMgdEqA m LG 28.37 +3.3 +14.9 +12.5/C ValA m LV 24.44 +1.1 +3.0 +6.2/EJPMorganCATaxFrBdA m MF 10.69 +.3 +.2 +1.7/D CATaxFrBdC m MF 10.59 +.2 -.1 +1.2/E CATaxFrBdI MF 10.45 +.2 +.2 +1.8/D CPBondA m CI 8.03 ... -1.8 +1.8/B CPBondC m CI 8.08 +.1 -2.1 +1.2/D CPBondI CI 8.03 ... -1.5 +2.0/B CPBondR6 CI 8.04 ... -1.5 +2.2/A CoreBondA m CI 11.24 -.1 -1.8 +1.3/D CoreBondC m CI 11.31 -.1 -2.1 +.6/E CoreBondI CI 11.24 +.1 -1.6 +1.5/C CoreBondR5 CI 11.22 +.1 -1.6 +1.6/C CoreBondR6 CI 11.25 +.1 -1.5 +1.7/B DiversiedA m MA 17.49 +.5 -.2 +5.9/D DiversiedI MA 17.59 +.5 ... +6.1/C DiversiedL MA 17.56 +.5 +.1 +6.4/C EmMktsEqA m EM 27.47 +.4 -5.6 +9.6/A EmMktsEqC m EM 26.63 +.4 -5.9 +9.0/A EmMktsEqI EM 28.15 +.4 -5.5 +9.9/A EmMktsEqL EM 28.35 +.4 -5.5 +10.0/A EqIncA m LV 17.29 +1.7 +1.7 +10.0/B EqIncI LV 17.58 +1.7 +1.8 +10.3/A EquityIndexA m LB 43.03 +2.0 +5.9 +11.9/B EquityIndexC m LB 42.63 +1.9 +5.5 +11.2/B EquityIndexI LB 43.08 +2.0 +6.0 +12.2/A GovernmentBondI GI 10.21 -.2 -1.4 +.9/A GrowthAdvtgA m LG 22.73 +2.1 +15.6 +14.6/B GrowthAdvtgI LG 23.39 +2.1 +15.7 +14.8/B GrowthAndIncA m LV 51.19 +1.6 +2.5 +10.1/B HighYieldA m HY 7.20 -.1 +.3 +4.4/C HighYieldC m HY 7.21 -.1 -.1 +3.8/D HighYieldI HY 7.24 -.1 +.5 +4.6/C HighYieldR5 HY 7.26 +.1 +.6 +4.7/B HighYieldR6 HY 7.25 +.1 +.7 +4.8/B IntermTxFrBdA m MI 10.83 +.4 -.2 +1.4/E IntermTxFrBdI MI 10.64 +.3 -.1 +1.7/D IntlEqA m FB 17.20 -1.0 -4.7 +4.0/C IntlEqI FB 17.47 -1.0 -4.6 +4.2/C IntlRsrchEnhEqA m FB 18.35 -.4 -2.1 +4.2/C IntlRsrchEnhEqI FB 18.57 -.4 -2.1 +4.4/C IntlValueA m FV 13.53 -.4 -5.5 +1.9/D IntlValueI FV 13.86 -.5 -5.3 +2.2/D IntlValueL FV 13.80 -.4 -5.3 +2.3/D IntrepidAmrA m LB 42.23 +1.3 +5.8 +11.0/C IntrepidAmrI LB 43.46 +1.4 +6.0 +11.3/B IntrepidErpnA m ES 26.12 +.5 -1.8 +2.0/D IntrepidErpnI ES 26.64 +.6 -1.6 +2.3/D IntrepidErpnL ES 26.88 +.6 -1.6 +2.5/D IntrepidGrR5 LG 61.66 +2.1 +10.2 +15.0/A IntrepidGrowthA m LG 61.41 +2.0 +10.0 +14.5/B IntrepidGrowthI LG 62.41 +2.1 +10.1 +14.8/B IntrepidIntlA m FB 21.37 ... -3.1 +3.4/D IntrepidIntlI FB 22.24 +.1 -2.9 +3.7/D IntrepidMidCapA m MB 23.31 +.6 +3.4 +8.4/C IntrepidMidCapC m MB 19.68 +.6 +3.1 +7.8/D IntrepidMidCapI MB 24.59 +.6 +3.5 +8.7/C IntrepidValueA m LV 35.43 +1.1 +3.5 +8.1/D IntrepidValueI LV 35.62 +1.1 +3.7 +8.3/C IntrepidValueR5 LV 35.72 +1.1 +3.8 +8.5/C InvCnsrvGrA m CA 12.71 +.4 +.3 +4.0/D InvCnsrvGrC m CA 12.65 +.3 ... +3.4/E InvCnsrvGrI CA 12.79 +.4 +.4 +4.3/D InvGrIncA m AL 17.73 +.7 +2.2 +7.3/C InvGrIncC m AL 17.22 +.7 +1.9 +6.7/D InvGrIncI AL 17.45 +.8 +2.4 +7.6/C InvestorBalA m MA 15.51 +.6 +1.3 +5.8/D InvestorBalC m MA 15.26 +.5 +1.0 +5.2/D InvestorBalI MA 15.54 +.6 +1.5 +6.1/C InvestorGrowthA m XM 21.29 +.8 +3.0 +9.0/B InvestorGrowthC m XM 19.88 +.8 +2.6 +8.4/C InvestorGrowthI XM 21.74 +.9 +3.1 +9.3/A LCapGrA m LG 44.38 +2.4 +18.0 +15.3/A LCapGrI LG 44.82 +2.4 +18.2 +15.5/A LargeCapValueA m LV 15.48 +.3 -1.5 +10.8/A LargeCapValueI LV 15.22 +.4 -1.4 +11.0/A LtdDurBdA m CS 9.98 +.2 +.6 +1.0/C LtdDurBdI CS 9.98 +.2 +.7 +1.3/B LtdDurBdR6 CS 9.99 +.1 +.7 +1.5/B MCapValA m MB 40.10 +.8 +1.8 +7.8/D MCapValC m MB 38.49 +.8 +1.5 +7.3/D MCapValI MB 40.58 +.8 +1.9 +8.1/D MCapValL MB 41.11 +.9 +2.1 +8.3/C MidCapEquityI MG 54.12 +1.4 +6.5 +8.9/D MidCapGrowthA m MG 32.26 +1.8 +10.7 +9.0/D MidCapGrowthC m MG 25.49 +1.8 +10.4 +8.5/D MidCapGrowthI MG 37.08 +1.8 +10.9 +9.4/D MktExpnEnhIdxA m SB 12.06 +.5 +6.4 +12.1/B MktExpnEnhIdxI SB 12.23 +.5 +6.6 +12.4/B MortgBackedScA m CI 11.19 ... -.7 +1.5/C MortgBackedScI CI 10.91 +.1 -.5 +1.8/B MortgBackedScR6 CI 10.91 +.1 -.5 +1.9/B MunicipalIncA m MI 9.53 +.3 -.4 +1.7/D MunicipalIncI MI 9.46 +.3 -.3 +1.9/D NYTxFrBdA m MN 6.70 +.4 -.2 +1.3/D NYTxFrBdC m MN 6.69 +.2 -.6 +.7/E NYTxFrBdI MN 6.73 +.4 -.1 +1.6/D RealtyIncomeL SR 13.10 +.7 -.4 +4.4/D RsrchMktNetrlL NE 15.28 +.9 +1.1 +.8/D ScapEqA m SB 54.02 +1.5 +8.8 +13.0/A ScapEqC m SB 40.29 +1.4 +8.5 +12.4/B ScapEqI SB 62.36 +1.5 +9.0 +13.3/A ScapEqR5 SB 62.55 +1.5 +9.1 +13.5/A ShDurBdA m CS 10.66 +.1 -.2 +.3/E ShDurBdI CS 10.68 +.1 -.1 +.5/D ShDurBdR6 CS 10.67 +.1 ... +.7/D SmCpBldA m SG 27.61 +.9 +19.3 +16.8/A SmCpBldI SG 31.63 +.9 +19.5 +17.1/A SmallCapCoreR5 SB 59.34 +.4 +11.4 +12.4/B SmallCapGrowthA m SG 19.30 +1.5 +20.0 +17.0/A SmallCapGrowthI SG 21.29 +1.5 +20.2 +17.3/A SmallCapGrowthL SG 21.92 +1.5 +20.3 +17.5/A SmallCapValueA m SV 31.13 +.1 +7.9 +10.6/C SmallCapValueI SV 33.01 +.1 +8.1 +10.9/C SmallCapValueR5 SV 33.03 +.2 +8.2 +11.0/C SmallCapValueR6 SV 33.07 +.1 +8.2 +11.1/C SmtRetr2020A m TE 19.54 +.4 -.2 +5.0/C SmtRetr2020I TE 19.61 +.4 -.1 +5.1/C SmtRetr2020R5 TE 19.63 +.4 ... +5.2/C SmtRetr2030A m TH 21.36 +.6 +.5 +6.3/D SmtRetr2030I TH 21.42 +.6 +.6 +6.5/C SmtRetr2030R5 TH 21.47 +.6 +.6 +6.6/C SmtRetr2040A m TJ 22.60 +.7 +.6 +7.2/D SmtRetr2040I TJ 22.67 +.7 +.7 +7.3/D SmtRetr2040R5 TJ 22.73 +.7 +.8 +7.5/C SmtRetrIncI RI 18.36 +.3 -.4 +4.1/B SmtRetrIncR5 RI 18.40 +.3 -.3 +4.2/B TaxAwareEqI LG 35.54 +2.3 +6.7 +12.1/D TaxAwrRlRetI MS 9.43 +.3 +1.0 +2.2/A TaxFreeBondA m ML 11.85 +.4 -.1 +2.5/D TaxFreeBondI ML 11.80 +.4 ... +2.7/D USEquityA m LB 17.10 +2.3 +5.6 +11.0/C USEquityC m LB 16.59 +2.2 +5.3 +10.5/C USEquityI LB 17.14 +2.3 +5.7 +11.3/B USEquityL LB 17.16 +2.2 +5.8 +11.4/B USEquityR5 LB 17.17 +2.3 +5.8 +11.5/B USLCpCrPlsA m LB 31.26 +2.1 +5.6 +10.3/C USLCpCrPlsC m LB 29.75 +2.1 +5.3 +9.8/D USLCpCrPlsI LB 31.69 +2.1 +5.8 +10.6/C USLCpCrPlsR5 LB 31.84 +2.1 +5.8 +10.8/C USRsrchEnhEqI LB 29.59 +2.0 +5.2 +9.7/D USRsrchEnhEqL LB 29.55 +2.0 +5.2 +9.8/D USRsrchEnhEqR6 LB 29.55 +2.0 +5.2 +9.9/D USSmallCompI SB 20.56 +.2 +9.9 +10.3/D USSmallCompL SB 20.56 +.3 +10.1 +10.5/C ValueAdvtgA m LV 36.35 +1.3 +1.4 +8.0/D ValueAdvtgC m LV 36.15 +1.3 +1.1 +7.5/D ValueAdvtgI LV 36.58 +1.3 +1.6 +8.3/C ValueAdvtgL LV 36.60 +1.3 +1.6 +8.6/CJacobInternetInv m ST 5.38 +1.3 +21.4 +18.7/DJames AdvantageBalGldRnR b CA 23.55 -.1 -1.7 +1.9/EJanus HendersonBalancedC m MA 34.12 +1.3 +5.1 +8.0/A BalancedS b MA 34.42 +1.3 +5.4 +8.6/A BalancedT MA 34.47 +1.4 +5.5 +8.9/A ContrarianT MB 21.14 +1.8 +11.9 +5.5/E EnterpriseS b MG 126.97 +1.3 +10.8 +14.7/A EnterpriseT MG 129.83 +1.3 +11.0 +15.0/A EuropeanFocusA m ES 32.36 -1.3 -6.7 -3.0/E EuropeanFocusC m ES 30.29 -1.4 -7.1 -3.7/E FlexibleBondT CI 10.00 ... -1.8 +1.2/D FortyA m LG 36.47 +2.9 +15.6 +14.7/B FortyS b LG 35.11 +2.9 +15.5 +14.6/B GlobalEqIncA m FV 7.31 +.2 -4.8 +4.2/B GlobalEqIncC m FV 7.25 ... -5.3 +3.4/C GlobalLifeSciT SH 62.19 +2.4 +13.8 +1.7/D GlobalResearchS b WS 84.28 +1.6 +5.4 +7.7/C GlobalResearchT WS 83.13 +1.6 +5.6 +8.0/C GlobalSelectT WS 17.42 +1.8 +3.3 +8.5/B GlobalTechT ST 36.48 +2.4 +18.9 +24.9/A GrowthAndIncT LB 56.85 +1.6 +4.1 +13.8/A High-YieldT HY 8.20 -.1 -.1 +4.5/C MidCapValueS b MV 17.09 +.1 +.2 +9.4/B MidCapValueT MV 16.97 +.1 +.4 +9.7/B OverseasS b FB 32.86 +.5 +.6 +2.9/D OverseasT FB 32.90 +.6 +.8 +3.2/D ResearchT LG 51.20 +2.5 +10.3 +11.4/D Short-TermBondT CS 2.98 +.2 +.1 +.8/D SmallCapValueL SV 24.14 -.1 +2.2 +12.1/B SmallCapValueT SV 23.42 -.1 +2.0 +11.9/B VITBalInstl MA 35.60 +1.3 +5.5 +8.9/A VITEntrprsInstl MG 75.07 +1.4 +11.5 +16.0/A VITFlexBdInstl CI 11.29 +.1 -1.8 +1.2/D VITFortyInstl LG 40.23 +3.0 +17.9 +15.9/A VITGlRsrchInstl WS 53.77 +1.6 +5.7 +8.1/C VITOvrsInstl FB 31.90 +.5 +1.0 +3.2/D VITRsrchInstl LG 38.28 +2.5 +10.4 +11.2/D VentureT SG 87.88 +1.2 +15.0 +12.3/CJensenQualGrI LG 50.09 +2.7 +8.0 +14.9/A QualGrJ b LG 50.07 +2.7 +7.8 +14.6/BJohn HancockAbsRetCcyI CR 8.88 +.6 -7.4 +1.7/C AbsRetCcyR6 CR 8.96 +.4 -7.4 +1.8/C BalA m MA 20.72 +1.6 +2.1 +6.8/B BalC m MA 20.70 +1.6 +1.7 +6.1/C BalI MA 20.71 +1.6 +2.3 +7.1/B BdA m CI 15.34 +.2 -1.8 +2.1/B BdC m CI 15.34 +.1 -2.1 +1.4/C BdI CI 15.34 +.2 -1.6 +2.4/A BdR6 CI 15.37 +.3 -1.5 +2.5/A CATxFrIncA m MC 10.71 +.4 -.1 +3.1/B ClassicValA m LV 33.47 +.1 -.8 +9.2/C ClassicValI LV 33.56 +.1 -.7 +9.4/B CorBd1 b CI 12.57 +.2 -2.0 +1.2/D CptlAprc1 b LG 18.36 +1.2 +14.9 +14.8/B CptlAprcNAV LG 18.41 +1.2 +14.9 +14.8/B DiscpValA m LV 22.71 +1.8 +.8 +8.6/C DiscpValC m LV 21.33 +1.7 +.4 +7.8/D DiscpValI LV 22.04 +1.8 +.9 +8.9/C DiscpValMCA m MB 22.64 +.3 +.8 +9.6/B DiscpValMCC m MB 22.66 +.2 +.4 +8.8/C DiscpValMCI MB 23.54 +.3 +1.0 +9.9/B DiscpValMCR2 b MB 23.43 +.3 +.8 +9.5/B DiscpValMCR6 MB 23.54 +.3 +1.1 +10.0/B DiscpValR4 b LV 22.04 +1.8 +.9 +8.7/C DiscpValR5 LV 22.08 +1.8 +1.0 +8.9/C DiscpValR6 LV 22.08 +1.8 +1.0 +9.0/C EmMktsA m EM 11.17 -.9 -7.7 +6.3/C EmMktsI EM 11.16 -.9 -7.5 +6.6/C EmMktsNAV EM 11.17 -.9 -7.5 +6.7/C EqInc1 b LV 20.54 +.8 +1.3 +10.1/B FdmtlLgCpCorA m LB 50.98 +2.5 +4.4 +10.7/C FdmtlLgCpCorC m LB 45.34 +2.4 +4.0 +9.9/D FdmtlLgCpCorI LB 53.26 +2.5 +4.6 +11.0/C FinclIndsA m SF 20.63 +1.5 +3.3 +8.9/C FltngRtIncA m BL 8.44 +.3 +2.1 +3.1/D FltngRtIncC m BL 8.48 +.3 +1.6 +2.4/E FltngRtIncI BL 8.44 +.4 +2.2 +3.4/D GlbAbsRetStrA m AM 10.04 -.2 -3.8 -1.9 GlbAbsRetStrC m AM 9.88 -.2 -4.2 -2.6 GlbAbsRetStrI AM 10.14 -.1 -3.6 -1.6 GlbAbsRetStrR6 AM 10.16 -.2 -3.6 -1.5 GlbBd1 b IB 12.71 -.2 -.9 +3.6/A GlbholderYldA m WS 11.20 +1.6 -2.9 +5.0/E GlbholderYldC m WS 11.21 +1.5 -3.3 +4.2/E GlbholderYldI WS 11.24 +1.5 -2.8 +5.3/E GovtIncA m GI 9.02 -.1 -1.8 +.2/D HY1 b HY 8.08 +.4 +1.1 +4.9/B HYA m HY 3.41 -.2 +.1 +4.9/B HYC m HY 3.41 -.2 ... +4.2/D HYI HY 3.41 +.1 +.5 +5.3/A HYMuniBdA m HM 7.91 +.3 +.6 +3.9/D IncA m MU 6.22 +.3 -1.9 +1.5/E IncC m MU 6.22 +.2 -2.3 +.8/E IncI MU 6.21 +.3 -1.7 +1.9/E IntlGrA m FG 28.62 -.2 +3.5 +8.8/A IntlGrI FG 28.71 -.2 +3.7 +9.2/A IntlSmCp1 b FA 21.98 -2.5 -2.5 +5.9 IntlVal1 b FV 16.73 -.4 -2.7 +4.7/B IntlValNAV FV 16.68 -.4 -2.7 +4.8/B InvmGradeBdA m CI 10.12 +.1 -1.7 +1.5/C MidCpStk1 b MG 25.10 +1.5 +17.5 +12.1/B MlMg2010Lftm1 b TA 9.19 +.5 +.2 +5.0/A MlMg2015Lftm1 b TD 9.67 +.5 +.5 +5.4/B MlMg2015LftmA m TD 9.67 +.5 +.4 +5.0/C MlMg2020Lftm1 b TE 10.56 +.7 +1.1 +6.2/A MlMg2020LftmA m TE 10.56 +.6 +.9 +5.8/B MlMg2025Lftm1 b TG 11.31 +.6 +1.6 +7.0/A MlMg2025LftmA m TG 11.35 +.6 +1.4 +6.7/B MlMg2030Lftm1 b TH 11.72 +.7 +2.1 +7.7/A MlMg2030LftmA m TH 11.74 +.6 +1.9 +7.3/B MlMg2035Lftm1 b TI 12.31 +.7 +2.5 +8.4/A MlMg2035LftmA m TI 12.23 +.7 +2.3 +8.0/B MlMg2040Lftm1 b TJ 12.48 +.7 +2.9 +8.9/A MlMg2040LftmA m TJ 12.41 +.7 +2.6 +8.5/B MlMg2045Lftm1 b TK 12.33 +.7 +3.0 +9.0/A MlMg2045LftmA m TK 12.24 +.7 +2.7 +8.6/B MlMg2050Lftm1 b TN 13.15 +.7 +2.9 +8.9/A MltIdx2020Prs1 b TE 11.57 +.4 -.8 +3.1/E MltIdx2025Prs1 b TG 13.01 +.5 +.2 +4.8/E MltIdx2030Prs1 b TH 14.06 +.6 +.9 +6.4/C MltIdx2035Prs1 b TI 14.71 +.8 +1.6 +7.5/C MltIdx2040Prs1 b TJ 15.10 +.8 +2.0 +8.1/B MltIdx2045Prs1 b TK 15.28 +.8 +2.1 +8.4/C MltIdx2050Prs1 b TN 13.59 +.8 +2.2 +8.4/B MltIdxIncPrs1 b RI 11.02 +.4 -.4 +2.2/E MltMgLsAgr1 b XM 17.01 +.7 +3.4 +8.8/B MltMgLsAgrA m XM 17.06 +.6 +3.3 +8.4/C MltMgLsAgrC m XM 17.03 +.5 +2.8 +7.6/D MltMgLsBl1 m MA 15.43 +.6 +1.3 +5.9/D MltMgLsBl5 MA 15.34 +.6 +1.5 +6.3/C MltMgLsBlA b MA 15.34 +.7 +1.6 +6.3/C MltMgLsBlC m MA 15.43 +.5 +.9 +5.1/E MltMgLsBlR6 MA 15.34 +.6 +1.5 +6.3/C MltMgLsCns1 b XY 12.79 +.4 -.9 +3.2/D MltMgLsCnsA m XY 12.82 +.3 -1.1 +2.9/D MltMgLsCnsC m XY 12.82 +.3 -1.4 +2.2/E MltmgLsMd1 b CA 13.71 +.5 +.2 +4.8/C MltmgLsMd5 CA 13.69 +.6 +.2 +4.8/C MltmgLsMdA m CA 13.75 +.5 ... +4.4/C MltmgLsMdC m CA 13.74 +.4 -.4 +3.7/D MltmgrLsGr1 b AL 16.47 +.6 +2.4 +7.5/C MltmgrLsGr5 AL 16.45 +.6 +2.4 +7.5/C MltmgrLsGrA m AL 16.52 +.6 +2.2 +7.1/D MltmgrLsGrC m AL 16.48 +.5 +1.9 +6.3/D NatrlRes1 b SN 12.70 -3.1 -.5 +5.2/C NewOpps1 b SB 31.56 +1.0 +10.0 +11.7/B RegionalBankA m SF 29.77 +.6 +8.1 +17.9/A RegionalBankC m SF 28.27 +.5 +7.7 +17.0/A RlEsttSec1 b SR 12.42 -.4 +.2 +6.5/A RlRetBd1 b IP 10.98 -.2 -1.0 +1.3/C SmCoVal1 b SB 30.23 +.7 +6.2 +14.4/A StratIncOppsA m MU 10.41 +.4 -2.3 +2.0/E StratIncOppsC m MU 10.41 +.3 -2.7 +1.3/E StratIncOppsI MU 10.41 +.3 -2.2 +2.3/D TtlRetNAV CI 13.21 +.4 -1.6 +1.7/B TxFrBdA m ML 9.63 +.4 ... +2.6/D USGlbLdrsGrA m LG 50.31 +1.9 +10.7 +12.2/D USGlbLdrsGrC m LG 42.56 +1.8 +10.3 +11.4/D USGlbLdrsGrI LG 53.96 +1.9 +10.9 +12.5/C USGr1 b LG 11.87 +3.0 +17.5 +16.1/A USGrA m LG 11.89 +2.9 +17.3 +15.7/A USHYBd1 b HY 11.11 +.3 +.7 +5.3/A sBlueChipGr1 b LG 42.29 +2.1 +16.8 +16.7/AKLAllcInstl IH 14.45 -1.8 -4.8 +3.7/DKeeleySmCpDivValI SV 19.69 -.4 +6.5 +11.7/B SmCpValA m SB 33.57 -.5 +6.2 +6.3/E SmCpValI SB 34.05 -.5 +6.4 +6.6/EKellnerSmMidCpValI SB 15.03 -.1 +4.1 +10.0/DKempnerMlCpDepValIns LV 10.81 +.1 +3.8 +7.9/DKineticsInternetNoLoad d LG 47.72 +3.8 -8.5 +11.0/D ParadigmInstl d MG 58.24 +4.0 +19.8 +19.3/A ParadigmNoLoad d MG 57.81 +4.0 +19.6 +19.1/A SmCptlOppsNLd d SB 62.57 +2.1 +22.1 +18.6/AKirr MarbachPtnrsVal m MG 25.42 +.8 +1.9 +6.9/ELKCMAqnsCthlcEq m LG 18.71 +2.9 +8.8 +10.0/E EqInstl d LG 28.42 +2.7 +9.2 +12.1/D FI d TW 10.48 +.1 -.8 +1.5/E SmCptlEqIns d SG 21.36 +3.0 +15.8 +9.1/ELSVValEq LV 28.70 +.1 -.9 +9.7/BLaudusIntlMktMtrsInv FG 26.14 -1.4 -1.4 +7.1/B IntlMktMtrsSel FG 26.12 -1.4 -1.3 +7.3/B MndrnEmergMkts EM 7.81 -.4 -8.7 +2.2/E MndrnIntlGvIIns IB 9.99 -.1 -.1 +3.5/A SCMktMtrsInv SB 19.74 +.5 +7.2 +9.0/D USLgCpGr LG 22.91 +1.7 +18.4 +15.3/ALazardCptAltrOpStrIns TV 10.50 +.8 -.9 +5.8/B DevMEqIns EM 13.29 -1.3 -8.2 +9.8/A EMDbtInstl EB 7.75 +1.0 -5.1 +3.2/D EMEqBlndInstl EM 11.76 -1.1 -9.0 +7.6/B EMEqInstl EM 17.89 +.2 -10.6 +5.0/D EMEqOpen b EM 18.37 +.1 -10.8 +4.8/D EMMltAsstInstl EM 8.89 -.9 -8.5 +3.3/E GlbLtdInfrsIns XO 16.15 +1.6 +1.4 +11.3/A GlbLtdInfrsOpn b XO 16.16 +1.6 +1.3 +11.0/A IntlEqInstl FB 19.31 +.6 -1.5 +2.3/E IntlEqOpen b FB 19.50 +.6 -1.7 +2.1/E IntlStratEqIns FG 15.85 -.3 +1.0 +3.9/E IntlStratEqOpen b FG 15.96 -.3 +.8 +3.6/E USCorpIncInstl HY 4.71 -.3 -1.2 +3.6/E USEqConcntrIns LB 15.95 -.1 +4.2 +9.1/D USSmMidCpEqIns SB 15.62 +1.1 +6.6 +10.0/D USStratEqInstl LB 13.20 +1.9 +6.2 +9.3/DLee Financial GroupHawaiiMuniInv b SI 10.94 +.4 -.5 +1.7/CLeutholdCorInvmInstl d TV 20.58 +.3 +.3 +5.5/B CorInvmRetail d TV 20.55 +.2 +.2 +5.4/B GlbInstl d IH 9.23 -.6 -4.2 +3.8/D GrizzlyShrt BM 17.87 -1.9 -11.5 -14.2/BLitman GregoryMtrsEqInstl LG 20.26 +1.5 +6.1 +11.4/D MtrsIntlInstl FB 17.50 -1.2 -1.3 +.8/ELongleaf PartnersIntl FB 16.82 -.6 +1.1 +7.3/A LnglfPtnrs LB 27.19 -.9 +1.3 +6.7/E SmCap MB 29.94 -.3 +8.5 +9.1/CLoomis SaylesBdInstl MU 13.51 +.2 -.2 +3.9/B BdRetail b MU 13.44 +.1 -.4 +3.7/B CorPlusBdA m CI 12.59 +.4 -1.1 +2.5/A FI MU 13.23 +.2 -.7 +4.5/A GlbBdInstl IB 16.29 ... -2.0 +3.0/B GlbBdRetail b IB 16.00 ... -2.1 +2.7/B GrY LG 16.66 +2.0 +7.3 +15.6/A InstlHiInc HY 6.72 -.1 +.1 +5.6/A InvmGradeBdA m CI 10.92 +.2 -.6 +3.2/A InvmGradeBdC m CI 10.81 +.2 -1.0 +2.4/A InvmGradeBdY CI 10.93 +.3 -.4 +3.4/A InvmGradeFI CI 11.99 +.5 -1.3 +3.8/A LtdTrmGvtAgcA m GS 11.12 +.1 -.3 +.3/C SmCpGrInstl SG 30.78 +2.7 +21.2 +13.2/B SmCptlValInstl SB 35.45 +.6 +3.6 +11.0/C SmCptlValRetail b SB 34.86 +.6 +3.4 +10.7/C StratIncA m MU 14.26 +.3 -.2 +3.4/C StratIncC m MU 14.39 +.3 -.5 +2.6/D ValY LV 21.69 +1.1 +1.9 +7.2/ELord AbbettAffiliatedA m LV 15.71 +.9 +.5 +9.6/B AffiliatedC m LV 15.75 +.8 ... +8.7/C AffiliatedF b LV 15.71 +.9 +.5 +9.7/B AffiliatedI LV 15.77 +.9 +.6 +9.8/B AlphaStratA m SG 29.35 +.8 +10.3 +10.1/E AlphaStratC m SG 24.78 +.7 +9.8 +9.2/E AlphaStratF b SG 29.54 +.9 +10.4 +10.2/D BdDebA m MU 8.04 +.2 -.2 +5.3/A BdDebC m MU 8.06 ... -.5 +4.7/A BdDebF b MU 8.03 +.2 -.1 +5.4/A BdDebI MU 8.00 +.2 -.1 +5.5/A BdDebR3 b MU 8.03 +.2 -.3 +5.0/A CATxFrIncA m MC 10.87 +.3 +.3 +3.5/B CalibRtdDivGrA m LB 15.40 +1.7 +.9 +11.2/B CalibRtdDivGrC m LB 15.21 +1.6 +.5 +10.3/C CnvrtA m CV 13.83 -.2 +5.9 +8.2/B CnvrtI CV 13.91 -.1 +6.0 +8.4/A CorFIA m CI 10.51 +.1 -1.9 +1.1/D CorFIC m CI 10.46 ... -2.3 +.5/E CorFIF b CI 10.51 +.1 -1.9 +1.3/D DevelopingGrA m SG 30.34 +2.8 +30.1 +10.2/D DevelopingGrF b SG 31.44 +2.8 +30.2 +10.3/D DevelopingGrI SG 34.75 +2.8 +30.2 +10.5/D DevelopingGrR3 b SG 29.48 +2.8 +29.9 +9.9/E EmMktsCcyI CR 5.00 ... -4.5 +2.4/B FdmtlEqA m LV 12.95 +1.9 ... +7.9/D FdmtlEqC m LV 11.51 +1.8 -.4 +7.1/E FdmtlEqF b LV 12.82 +1.9 +.1 +8.1/D FdmtlEqI LV 13.03 +1.9 +.2 +8.1/D FdmtlEqR3 b LV 12.71 +1.8 -.2 +7.6/D FltngRtA m BL 9.15 +.4 +2.4 +4.5/A FltngRtC m BL 9.15 +.2 +2.1 +3.8/C FltngRtF b BL 9.14 +.4 +2.5 +4.6/A FltngRtI BL 9.15 +.3 +2.5 +4.6/A GrOppsA m MG 22.05 +1.7 +8.2 +7.6/E GrOppsI MG 25.06 +1.7 +8.4 +7.8/E HYA m HY 7.43 ... -.4 +5.7/A HYC m HY 7.39 ... -.7 +5.0/B HYF b HY 7.42 ... -.3 +5.8/A HYI HY 7.46 +.1 -.4 +5.9/A HYMuniBdA m HM 11.97 +.5 +3.8 +5.7/A HYMuniBdC m HM 11.97 +.5 +3.4 +5.1/B HYMuniBdF b HM 11.98 +.6 +3.8 +5.8/A IncA m TW 2.75 +.3 -2.0 +3.4/B IncC m TW 2.76 +.3 -2.3 +2.7/C IncF b TW 2.75 +.3 -1.9 +3.5/B IntermTxFrA m MI 10.69 +.5 +.3 +2.4/B IntermTxFrC m MI 10.68 +.5 ... +1.8/D IntermTxFrF b MI 10.69 +.6 +.4 +2.5/B IntlDivIncA m FV 7.32 +.1 -5.2 +2.2/D IntlDivIncI FV 7.37 +.1 -5.0 +2.5/D IntlEqA m FB 13.49 -.7 -5.5 +2.7/E IntlEqF b FB 13.42 -.7 -5.4 +2.9/D IntlEqI FB 13.62 -.7 -5.3 +3.1/D IntlOppsA m FQ 19.27 -2.2 -6.9 +6.5/D IntlOppsI FQ 19.81 -2.2 -6.7 +6.8/D MidCpStkA m MV 30.12 +.4 +.7 +5.8/E MidCpStkF b MV 29.90 +.4 +.8 +5.9/E MidCpStkI MV 29.93 +.4 +.9 +6.0/E MidCpStkP b MV 29.17 +.4 +.6 +5.5/E MltAsstBalOppA m MA 11.84 +.5 +1.1 +5.4/D MltAsstBalOppC m MA 11.76 +.3 +.6 +4.6/E MltAsstGlbOppA m IH 11.45 +.3 -.8 +4.2/C MltAsstGrA m AL 17.53 +.5 +.9 +5.9/E MltAsstGrC m AL 17.36 +.5 +.5 +5.1/E MltAsstIncA m CA 15.00 +.1 +1.5 +4.9/B MltAsstIncC m CA 15.21 +.1 +1.1 +4.1/D NYTxFrA m MY 11.17 +.4 +.2 +2.8/B NewJerseyTxFrA m MJ 4.94 +.6 +.7 +3.7/A NtnlTxFrIncA m ML 11.25 +.5 +.4 +3.6/B NtnlTxFrIncC m ML 11.26 +.5 +.1 +2.9/C NtnlTxFrIncF b ML 11.24 +.5 +.5 +3.7/A ShrtDurIncA m CS 4.18 +.3 +.5 +2.0/A ShrtDurIncC m CS 4.20 ... -.1 +1.2/B ShrtDurIncF b CS 4.17 +.1 +.3 +2.0/A ShrtDurIncI CS 4.17 +.1 +.3 +2.1/A ShrtDurTxFrA m MS 15.51 +.3 +.7 +.7/D ShrtDurTxFrC m MS 15.51 +.3 +.3 +.1/E ShrtDurTxFrF b MS 15.51 +.3 +.7 +.8/C SmCpValA m SB 22.18 +.8 +8.6 +10.0/D SmCpValI SB 26.30 +.8 +8.8 +10.3/D TtlRetA m CI 10.01 +.1 -1.9 +1.6/C TtlRetC m CI 10.00 +.1 -2.2 +1.0/E TtlRetF b CI 10.01 +.2 -1.8 +1.7/B TtlRetI CI 10.02 +.1 -1.7 +1.8/B ValOppsA m MB 20.87 +1.6 +3.9 +7.8/D ValOppsC m MB 18.57 +1.4 +3.4 +7.0/D ValOppsF b MB 21.29 +1.5 +4.0 +8.0/D ValOppsI MB 21.70 +1.5 +4.0 +8.1/DLyricalUSValEqInstl LV 17.82 -1.4 -4.3 +8.5/CM.D. SassEqIncPlusInstl XR 10.90 +.8 -1.3 +1.6/EMFSAgrsGrAllcA m XM 24.31 +1.1 +5.2 +9.7/A AgrsGrAllcB m XM 23.90 +1.1 +4.8 +8.9/B AgrsGrAllcC m XM 23.66 +1.1 +4.8 +8.9/B AlabamaMuniBdA m SL 10.04 +.6 +.4 +2.5/B ArkansasMuniBdA m SL 9.69 +.4 +.6 +2.4/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Tuesday, July 24, 2018

PAGE 50

BlnRsrCorEqA m LB 28.69 +2.0 +4.5 +9.4/D BlnRsrCorEqI LB 29.10 +2.0 +4.6 +9.7/D CAMuniBdA m MC 5.96 +.4 +.4 +3.7/B CnsrvAllcA m CA 15.62 +.6 +1.4 +4.9/B CnsrvAllcB m CA 15.54 +.6 +1.1 +4.1/D CnsrvAllcC m CA 15.39 +.5 +1.0 +4.1/D CnsrvAllcI CA 15.76 +.6 +1.6 +5.1/B CorEqA m LB 33.28 +2.2 +7.5 +12.3/A CorEqC m LB 29.08 +2.1 +7.1 +11.4/B CorpBdA m TW 13.41 +.3 -3.5 +2.4/D CorpBdC m TW 13.36 +.2 -4.0 +1.7/E CorpBdI TW 13.39 +.3 -3.5 +2.7/D EMEqA m EM 34.36 -.9 -2.1 +9.4/A GeorgiaMuniBdA m SL 10.61 +.4 +.3 +2.4/B GlbEqA m WS 43.76 +1.3 +.4 +7.6/C GlbEqC m WS 38.56 +1.3 ... +6.8/D GlbGrA m WS 43.22 +1.8 +6.2 +11.5/A GlbHYA m HY 6.05 +.2 -.9 +4.1/D GlbTtlRetA m IH 17.68 +.6 -1.8 +5.0/B GlbTtlRetC m IH 17.76 +.5 -2.3 +4.2/C GovtSecA m GI 9.49 ... -1.6 +.3/C GrA m LG 104.71 +2.6 +16.8 +15.5/A GrAllcA m AL 21.38 +1.0 +4.1 +8.3/A GrAllcB m AL 21.13 +.9 +3.6 +7.5/C GrAllcC m AL 20.91 +.9 +3.7 +7.5/C GrAllcI AL 21.58 +1.0 +4.2 +8.6/A GrB m LG 84.77 +2.5 +16.3 +14.6/B GrC m LG 84.12 +2.5 +16.3 +14.6/B GrI LG 111.17 +2.6 +16.9 +15.8/A HiIncA m HY 3.33 +.1 -.6 +4.1/D HiIncI HY 3.32 +.1 -.5 +4.4/C InstlIntlEq FG 25.60 +.6 +.5 +5.7/C IntlDvrsfctnA m FB 19.87 +.3 +.9 +7.8/A IntlGrA m FG 34.78 +1.0 +3.0 +9.0/A IntlNwDscA m FR 35.27 -.7 +1.5 +9.1/C IntlNwDscC m FR 33.54 -.8 +1.1 +8.3/C IntlNwDscI FR 36.32 -.7 +1.7 +9.4/B IntlValA m FB 43.60 +.5 +1.0 +9.3/A LtdMatA m CS 5.89 +.2 +.1 +.9/C LtdMatC m CS 5.89 +.1 -.3 +.1/E MAInvsGrStkA m LG 30.45 +2.6 +9.5 +13.1/C MAInvsGrStkB m LG 26.40 +2.5 +9.0 +12.3/D MAInvsGrStkC m LG 26.17 +2.5 +9.0 +12.3/D MAInvsGrStkI LG 31.31 +2.6 +9.6 +13.4/C MAInvsTrustA m LB 33.70 +2.7 +5.3 +10.9/C MAInvsTrustB m LB 32.67 +2.6 +4.9 +10.1/C MAInvsTrustC m LB 32.05 +2.7 +4.9 +10.1/C MAInvsTrustI LB 32.81 +2.7 +5.5 +11.2/B MAMuniBdA m MT 10.93 +.5 +.4 +2.7/A MISMuniBdA m SL 9.56 +.6 +.4 +2.4/B MidCpGrA m MG 18.50 +1.6 +15.7 +13.4/B MidCpGrI MG 19.58 +1.6 +15.9 +13.7/A MidCpValA m MV 23.82 +1.0 +2.5 +8.4/C MidCpValC m MV 22.35 +.9 +2.1 +7.6/D MidCpValI MV 24.42 +1.0 +2.6 +8.7/C ModAllcA m MA 18.16 +.8 +2.8 +6.5/C ModAllcB m MA 17.95 +.8 +2.4 +5.8/D ModAllcC m MA 17.82 +.7 +2.3 +5.8/D ModAllcI MA 18.40 +.8 +2.9 +6.8/B MrylndMuniBdA m SL 10.69 +.5 +.8 +2.6/A MuniHiIncA f HM 8.20 +.6 +1.9 +4.9/B MuniHiIncC m HM 8.21 +.6 +1.3 +3.9/D MuniIncA m ML 8.67 +.5 +.5 +3.4/B MuniIncC m ML 8.70 +.4 +.1 +2.6/D MuniLtdMatA m MS 8.06 +.5 +.6 +1.6/A MuniLtdMatC m MS 8.06 +.3 +.1 +.7/D NAMuniBdA m SL 11.49 +.4 +.2 +2.4/B NYMuniBdA m MY 10.90 +.5 +.3 +3.0/B NewDiscvA m SG 32.33 +1.6 +18.6 +12.9/C NewDiscvC m SG 26.15 +1.6 +18.1 +12.1/C NewDiscvI SG 35.75 +1.7 +18.8 +13.2/B PEMuniBdA m MP 10.17 +.5 +.8 +3.2/A RsrchA m LB 45.34 +2.6 +7.7 +11.7/B RsrchC m LB 40.86 +2.5 +7.2 +10.9/C RsrchI LB 46.57 +2.6 +7.9 +12.0/A RsrchIntlA m FB 19.29 +.5 -.1 +4.6/B RsrchIntlI FB 19.96 +.5 ... +4.8/B SCMuniBdA m SL 11.87 +.4 +.5 +2.4/B StratIncA m MU 6.37 +.3 -2.3 +2.8/C TENMuniBdA m SL 10.28 +.5 +.7 +2.5/B TechA m ST 45.02 +2.4 +22.7 +23.9/B TechC m ST 38.96 +2.4 +22.2 +22.9/B TtlRetA m MA 18.85 +1.1 -.5 +5.8/D TtlRetB m MA 18.87 +1.0 -.9 +5.0/E TtlRetBdA m CI 10.34 +.1 -2.2 +1.5/C TtlRetBdC m CI 10.35 +.1 -2.7 +.7/E TtlRetBdI CI 10.34 +.1 -2.1 +1.7/B TtlRetC m MA 18.97 +1.1 -.8 +5.0/E TtlRetI MA 18.85 +1.1 -.3 +6.1/C UtlsA m SU 20.64 +2.1 +3.5 +4.8/E UtlsB m SU 20.53 +2.1 +3.0 +4.0/E UtlsC m SU 20.53 +2.1 +3.1 +4.0/E ValA m LV 39.93 +2.1 -.8 +8.5/C ValB m LV 39.74 +2.1 -1.2 +7.7/D ValC m LV 39.47 +2.1 -1.2 +7.7/D ValI LV 40.16 +2.2 -.6 +8.8/C VirginiaMuniBdA m SL 11.02 +.4 +.7 +2.6/B WestVRMuniBdA m SL 10.92 +.4 +.7 +2.4/BMacquarie InvestmentPldCorePlusBond CI 9.94 -.2 -2.1 +1.7/B PldEmergingMkts d EM 7.99 -.9 -9.1 +2.7/E PldLbrSelIntlEq FV 14.62 +.6 -2.3 +3.1/CMadisonDivIncY LV 26.93 +2.0 +1.8 +11.7/A DiversIncA m MA 16.02 +1.3 +.2 +7.3/B InvsY LG 23.84 +1.5 +4.3 +12.4/C LgCpValA m LV 14.95 +.6 +2.0 +8.4/C MidCpA m MG 10.11 +1.7 +6.9 +10.5/CMainStayBalA m MA 32.53 +.2 +.5 +5.6/D BalI MA 32.61 +.2 +.6 +5.9/D EpchGlbEqYldI WS 19.03 +1.5 -2.9 +5.4/E EpchUSAllCpI LB 29.37 +1.6 +3.2 +9.9/D EpchUSSmCpI SB 32.62 +.1 +2.2 +8.8/D EpochIntlChoI FB 35.47 -.1 -1.6 +2.1/E FltngRtA m BL 9.30 +.2 +2.0 +3.6/C FltngRtC m BL 9.30 +.2 +1.6 +2.8/E IdxdBdI CI 10.27 +.1 -2.0 +1.1/D IncBldrA m IH 19.01 +.9 -1.8 +4.8/C LgCpGrA m LG 10.81 +2.9 +19.4 +14.2/B MAPA m LB 42.82 +1.9 +4.8 +9.3/D MAPC m LB 38.06 +1.8 +4.2 +8.3/E MAPI LB 44.14 +1.9 +4.9 +9.6/D MKCnvrtA m CV 17.92 +.3 +7.1 +8.0/B MKCommonStkA m LB 27.18 +1.8 +6.3 +11.4/B MKEMDbtA m EB 10.18 +2.2 -4.0 +5.9/A MKGovtA m GI 8.05 -.1 -1.9 +.2/D MKIntlEqA m FG 17.87 +.6 +5.4 +8.6/B MKSP500IdxA m LB 50.82 +2.0 +5.8 +11.8/B MKSP500IdxI LB 51.50 +2.0 +5.9 +12.1/A MKSTMuniI MS 9.56 +.3 +1.2 +1.3/B MKTtlRetBdI CI 10.26 +.1 -2.2 +1.9/B MKTxFrBdA m ML 9.99 +.6 +1.1 +3.6/B MKUnconsBdA m NT 8.72 +.3 -.4 +2.6/C MacKHYCorpBdA m HY 5.62 +.5 +.5 +5.7/A MacKHYCorpBdB m HY 5.59 +.4 +.1 +4.8/B MacKHYCorpBdC m HY 5.59 +.2 +.1 +4.8/BMairs & PowerBalInv MA 92.55 +1.5 -.5 +6.8/B GrInv LB 122.33 +2.5 +1.6 +10.2/C SmCp d SB 27.60 +2.1 +9.0 +12.6/BManaged Account SeriAdvtgGlobalSmCp SW 13.83 +.9 +3.5 +8.3/D MidCapDiv MV 12.61 +.2 +4.9 +10.4/BManning & NapierCorBdS CI 10.32 +.1 -2.0 +1.0/D DiversTxEx MS 10.91 +.4 ... +.8/C IntlSs FB 9.06 -1.3 -3.5 +5.3/B NYTxEx SS 10.35 +.5 -.1 +.8/D PrBlndCnsrvTrmS CA 13.65 +.6 +.4 +3.3/E PrBlndExtndTrmS MA 17.71 +.7 +2.6 +4.9/E PrBlndMaxTrmS XM 22.02 +1.1 +6.0 +8.8/B PrBlndModTrmS CA 13.65 +.6 +1.5 +3.7/E UnconsBdS NT 10.30 +.3 -.3 +1.8/D WldOppsS FB 8.30 +1.5 -.2 +4.5/CMarathon FundsVal LB 28.38 +1.5 +4.2 +10.4/CMarketeldA m LO 16.70 +.2 -3.1 +2.5/D I LO 16.92 +.2 -3.0 +2.7/DMarsico21stCentury MG 31.72 +1.3 +15.1 +11.0/C FlexCptl b XM 15.52 +.3 +8.0 +7.2/D Foc LG 19.98 +1.2 +17.0 +11.3/D Glb b WS 16.86 +.3 +16.7 +13.9/A Gr LG 20.39 +1.2 +15.8 +11.0/D IntlOpps b FG 21.39 -1.1 +5.7 +9.0/AMassMutualMSCIEAFEInIdI FB 13.12 +.1 -1.3 +4.7/B PrmCorBdA m CI 10.42 +.2 -1.7 +1.1/D PrmCorBdAdmin CI 10.51 +.2 -1.6 +1.3/D PrmCorBdI CI 10.62 +.2 -1.4 +1.6/C PrmCorBdR5 CI 10.65 +.2 -1.5 +1.5/C PrmCorBdSvc CI 10.59 +.3 -1.5 +1.4/C PrmDiscpGrR5 LG 13.81 +2.1 +10.4 +14.4/B PrmDiscpGrSvc LG 13.85 +2.1 +10.4 +14.3/B PrmDiscpValR5 LV 16.63 +.8 +.8 +9.0/C PrmDiscpValSvc LV 16.50 +.8 +.7 +8.9/C PrmDiversBdR5 CI 9.74 +.2 -1.5 +2.0/B PrmGlbAdmin WS 16.34 +.8 +4.5 +9.3/B PrmGlbR5 WS 16.36 +.8 +4.7 +9.5/B PrmHYI HY 9.10 ... +.7 +5.9 PrmInfPrtIncI IP 10.25 -.2 -.5 +2.1/A PrmInfPrtIncR5 IP 10.25 -.3 -.6 +1.9/A PrmInfPrtIncSvc IP 10.21 -.3 -.7 +1.8/A PrmIntlEqR5 FG 13.53 -1.6 -1.7 +5.0/D PrmMainStrtR5 LB 11.70 +2.1 +3.9 +10.0/D PrmShrtDurBdA m CS 10.08 +.1 +.4 +1.3/B PrmShrtDurBdI CS 10.23 +.2 +.8 +1.9/A PrmShrtDurBdR5 CS 10.26 +.2 +.7 +1.8/A PrmShrtDurBdSvc CS 10.19 +.2 +.7 +1.7/A PrmSmCpOppsA m SB 15.91 +.9 +11.3 +11.0/C PrmSmCpOppsR5 SB 16.42 +.9 +11.6 +11.5/C PrmStrEMkI EM 13.17 -1.7 -1.3 +7.7/B Rsl2000SCIdxI SB 14.70 +.9 +11.3 +12.4/B RtrSmt2020A m TE 13.11 +.5 +1.2 +4.8 RtrSmt2020Admin TE 13.18 +.5 +1.4 +5.1 RtrSmt2020Svc TE 13.22 +.5 +1.5 +5.2 RtrSmt2030A m TH 13.62 +.5 +2.2 +6.2 RtrSmt2030Admin TH 13.71 +.5 +2.3 +6.5 RtrSmt2030Svc TH 13.72 +.5 +2.3 +6.6 RtrSmt2040Admin TJ 13.58 +.5 +2.6 +7.0 RtrSmt2040Svc TJ 13.62 +.6 +2.7 +7.1 RtrSmtModA m MA 10.50 +.5 +1.4 +5.0 RtrSmtModAdmin MA 10.48 +.6 +1.6 +5.3 RtrSmtModGrA m AL 11.09 +.5 +2.5 +6.7 RtrSmtModGrAdm AL 11.07 +.5 +2.7 +6.9 SP500IdxAdmin LB 19.40 +2.0 +5.8 +11.9/B SP500IdxI LB 19.66 +2.0 +6.0 +12.3/A SP500IdxR4 b LB 19.17 +2.0 +5.7 +11.7/B SP500IdxR5 LB 19.71 +2.0 +6.0 +12.2/A SP500IdxSvc LB 19.74 +2.0 +5.9 +12.0/A SPMidCpIdxI MB 15.06 +.5 +5.9 +11.8/A SelBlChpGrA m LG 21.35 +2.0 +12.7 +15.5/A SelBlChpGrAdm LG 22.28 +2.1 +12.9 +15.8/A SelBlChpGrR5 LG 22.80 +2.1 +13.0 +16.0/A SelBlChpGrSvc LG 22.59 +2.0 +12.9 +15.9/A SelDvrsValR5 LV 12.99 +.9 +1.6 +8.9 SelEqOpportsA m LB 16.37 +2.0 +4.9 +11.2/B SelEqOpportsAdm LB 17.19 +2.1 +5.0 +11.5/B SelEqOpportsI LB 17.73 +2.1 +5.2 +11.8/B SelEqOpportsR5 LB 17.80 +2.1 +5.1 +11.7/B SelEqOpportsSvc LB 17.44 +2.0 +5.1 +11.6/B SelFdmtlValA m LV 11.56 +1.4 ... +7.4/D SelFdmtlValAdm LV 11.73 +1.5 +.3 +7.7/D SelFdmtlValI LV 11.65 +1.4 +.3 +8.0/D SelFdmtlValR5 LV 11.71 +1.5 +.3 +7.9/D SelGrOppsA m LG 11.14 +2.2 +19.3 +12.0/D SelGrOppsAdmin LG 12.01 +2.1 +19.4 +12.2/D SelGrOppsI LG 12.99 +2.2 +19.6 +12.6/C SelGrOppsR5 LG 12.85 +2.2 +19.6 +12.4/C SelGrOppsSvc LG 12.48 +2.2 +19.5 +12.3/C SelMCValI MV 13.95 +1.0 +1.8 +9.8/B SelOverseasI FB 9.50 -.1 -2.5 +4.9/B SelOverseasR5 FB 9.53 -.1 -2.5 +4.7/B SelSmCoValI SV 12.08 ... +5.7 +10.9 SelSmCoValR5 SV 12.15 +.1 +5.7 +10.8 SelSmCpGrEqI SG 18.40 +1.9 +16.5 +11.7/C SelSmCpGrEqR5 SG 18.18 +1.9 +16.4 +11.6/C SelStratBdAdm CI 10.15 +1.0 -2.4 +2.5 SelStratBdR5 CI 10.19 +1.0 -2.3 +2.7 SelStratBdSvc CI 10.19 +1.0 -2.3 +2.6 SelTtlRetBdI CI 9.59 ... -1.6 +1.6/C SelTtlRetBdR5 CI 9.58 +.1 -1.5 +1.5/C SelTtlRetBdSvc CI 9.61 ... -1.6 +1.4/D SelectMdCpGrA m MG 20.04 +1.6 +8.3 +11.2/C SelectMdCpGrAdm MG 21.62 +1.6 +8.5 +11.5/B SelectMdCpGrI MG 23.33 +1.7 +8.7 +11.8/B SelectMdCpGrR5 MG 23.12 +1.7 +8.6 +11.7/B SelectMdCpGrSvc MG 22.58 +1.6 +8.5 +11.6/BMatrix AdvisorsAdvsVal LV 72.57 +1.7 +1.3 +7.2/DMatthewsAsiaDivInv DP 18.97 -1.9 -2.9 +8.3/D AsiaGrInv DP 28.22 -2.9 +3.6 +11.7/A AsiaInnovtrInv PJ 14.06 -5.4 -.9 +10.1/A AsianGrIncInv PJ 16.30 -.3 -5.4 +2.8/E ChinaInv CH 21.64 -6.9 -2.5 +10.1/B IndiaInv EI 33.21 -.3 -3.2 +6.9/D JapanInv JS 24.33 -2.8 +.9 +9.9/B KoreaInv MQ 5.84 -5.3 -15.5 +4.9/C PacTigerInv PJ 29.95 -1.3 -5.4 +7.3/CMcKeeIntlEqInstl d FB 13.24 -1.4 -4.5 +4.4/CMeederBalRetail b TV 11.78 +.6 +1.8 +4.9 MuireldRetail b TV 7.81 +1.3 +3.6 +7.2/AMergerInv b NE 16.72 -1.1 +4.9 +2.9/BMeridianContrarianLgcy d MG 46.57 +.8 +11.0 +15.1/A EqIncLegacy d LG 19.52 +2.1 +22.2 +17.8/A GrLegacy d SG 46.34 +.6 +11.3 +14.7/AMerkHardCcyInv b IB 9.44 -.6 -3.6 +.9/EMetropolitan WestFltngRtIncIs BL 10.02 +.3 +1.9 +3.5/C HYBdInstl HY 9.51 ... +.2 +3.9/D HYBdM b HY 9.52 ... ... +3.7/E IntermBdInstl CI 10.12 +.1 -1.0 +.9/E LowDurBdI CS 8.60 +.2 +.1 +1.0/C LowDurBdM b CS 8.59 ... -.1 +.7/D StratIncInstl NT 7.89 +.1 -.1 +2.2/C TtlRetBdI CI 10.35 +.1 -1.5 +1.4/C TtlRetBdM b CI 10.35 +.1 -1.6 +1.2/D TtlRetBdPlan CI 9.74 +.1 -1.5 +1.5/C UltraShrtBdIns UB 4.25 -.1 +.5 +.9/D UnconsBdI NT 11.75 +.3 +.3 +2.5/C UnconsBdM b NT 11.76 +.3 +.1 +2.2/CMillerOppC m MB 26.53 +3.0 +17.6 +8.7/C OppI MB 30.66 +3.1 +18.3 +9.8/BMondrianIntlEq FV 15.34 +.7 -2.5 +3.2/CMonettaMonetta LG 20.72 +2.3 +9.7 +10.8/E YoungInv b LG 26.04 +2.2 +8.5 +12.8/CMorgan StanleyEuropeanEqIncB m ES 18.37 +1.3 +3.0 +2.5/D GlbFIOppsA m MU 5.61 +.4 +.5 +3.4/B GlbFIOppsI MU 5.68 +.5 +.8 +3.8/B InsInAcIntlAlI d FB 13.95 +.2 -3.3 +2.9/D InsInEMI d EM 25.68 -.3 -8.1 +5.2/D InsInGlbFrnchI WS 25.83 +1.7 +5.3 +11.4/A InsInGrA m LG 48.87 +2.9 +25.7 +19.5/A InsInGrI LG 51.31 +2.9 +25.9 +19.9/A InsInIntEqA m FB 17.43 -.8 -1.7 +3.4/D InsInIntEqI d FB 17.69 -.7 -1.4 +3.8/D InsIncSmCGrI d SG 13.25 +2.3 +21.6 +7.0/E InsIncUSRlEstI SR 14.07 -.4 -.6 +4.5/D InsMidCpGrA m MG 18.42 +2.4 +29.1 +11.5/B InsMidCpGrI MG 21.77 +2.5 +29.4 +11.9/B InsShDrIncI CS 8.11 +.2 +.8 +3.5/A InstlCorpBdI TW 11.71 +.6 -3.3 +5.5/A InstlCrPlsFIA m CI 10.83 +.3 -1.5 +5.0/A InstlCrPlsFIIns CI 10.81 +.3 -1.4 +5.3/A InstlGlbStrA m IH 16.87 +.9 +.1 +5.0/B InstlGlbStrIns IH 17.01 +.9 +.2 +5.3/B MltCpGrTrustA m LG 40.87 +2.8 +28.3 +20.3/A MltCpGrTrustI LG 45.02 +2.8 +28.5 +20.7/A USGovtSecB m CI 8.40 -.1 -1.5 +1.4/C USGovtSecI CI 8.40 -.1 -1.3 +1.8/BMotley FoolGlbOppInv WS 25.09 +1.8 +10.4 +10.9/A SMCapGrInv MG 26.45 +1.5 +8.6 +12.0/BMuhlenkampMuhlenkamp LB 53.84 +.2 -2.5 +1.2/ENationwideA m LB 26.27 +1.9 +5.4 +10.5/C BdIdxA m CI 10.65 +.1 -2.2 +.8/E BdIdxInstl CI 10.63 +.1 -2.0 +1.2/D DynUSGrInstl LG 13.71 +1.6 +11.7 +12.3/D InDeAgrsA m XM 10.40 +.7 +2.5 +8.5/C InDeAgrsSvc b XM 10.42 +.7 +2.4 +8.4/C InDeCnsrvSvc b XY 10.25 +.3 ... +3.1/D InDeMdA m MA 10.25 +.7 +1.6 +6.3/C InDeMdC m MA 10.03 +.6 +1.2 +5.5/D InDeMdlyAgrC m AL 10.36 +.6 +1.8 +6.9/D InDeMdlyAgrsA m AL 10.69 +.7 +2.2 +7.7/B InDeMdlyAgrsSvc b AL 10.66 +.7 +2.1 +7.7/B InDeMdlyCnsC m CA 10.17 +.4 +.5 +4.0/D InDeMdlyCnsSvc b CA 10.30 +.5 +.9 +4.7/C InDeModSvc b MA 10.20 +.7 +1.6 +6.3/C InstlSvc LB 25.83 +1.9 +5.6 +10.8/C IntlIdxA m FB 8.23 +.1 -1.6 +4.2/C IntlIdxR6 FB 8.28 +.1 -1.4 +4.7/B MidCpMktIdxA m MB 18.70 +.5 +5.6 +11.3/A MidCpMktIdxIns MB 19.02 +.5 +5.9 +11.8/A S&P500IdxA m LB 16.85 +1.9 +5.7 +11.8/B S&P500IdxInsSv LB 16.96 +2.0 +5.9 +12.0/B S&P500IdxInstl LB 17.00 +2.0 +6.0 +12.2/A S&P500IdxSvc b LB 16.87 +2.0 +5.7 +11.8/B SmCpIdxA m SB 15.26 +.9 +11.0 +11.9/B SmCpIdxInstl SB 15.57 +.8 +11.2 +12.4/BNatixisIIOakmarkA m LB 25.15 +.6 +3.5 +12.0/A IIOakmarkC m LB 21.81 +.5 +3.1 +11.2/B IUSEqOppsA m LG 38.77 +1.1 +7.3 +14.8/B IUSEqOppsC m LG 26.66 +1.0 +6.9 +13.9/B IUSEqOppsY LG 44.96 +1.1 +7.5 +15.1/A IVghnNlsnSCVlA m SB 18.97 +.7 +4.5 +7.1/ENeedhamGrRetail b MG 45.91 +.8 +7.0 +6.5/ENeuberger BermanCorBdInstl CI 9.94 +.3 -2.2 +1.4/C EmMktsDbtInstl EB 8.45 +1.5 -4.9 +3.7 EmMktsEqInstl EM 19.90 -1.5 -7.4 +8.9/A EmMktsEqR6 EM 19.92 -1.5 -7.4 +9.0/A EqIncA m LV 13.35 +.8 +3.1 +8.7/C EqIncC m LV 13.26 +.7 +2.6 +7.9/D EqIncInstl LV 13.40 +.8 +3.3 +9.1/C FltngRtIncInstl BL 9.88 +.3 +2.0 +3.3/D FocInv LB 28.04 +2.2 +5.7 +9.3/D FocTrust b LB 28.02 +2.2 +5.6 +9.1/D GenesisAdv b SG 62.66 +2.0 +8.6 +12.2/C GenesisInstl SG 62.63 +2.0 +8.9 +12.8/C GenesisInv SG 62.68 +2.0 +8.8 +12.6/C GenesisR6 SG 62.62 +2.0 +9.0 +12.9/C GenesisTrust SG 62.71 +2.0 +8.8 +12.5/C GrtChinaEqIns CH 15.50 -6.3 -3.0 +12.0/A GuardianInstl LG 19.04 +2.4 +8.8 +12.7/C GuardianInv LG 19.02 +2.4 +8.7 +12.5/C GuardianTrust b LG 19.00 +2.3 +8.5 +12.3/C HiIncBdA m HY 8.46 -.1 +.2 +4.2/D HiIncBdInstl HY 8.47 ... +.5 +4.5/C HiIncBdInv HY 8.46 -.1 +.4 +4.4/C HiIncBdR6 HY 8.47 -.2 +.4 +4.6/C IntlEqInstl FG 13.26 -.7 -1.0 +6.0/C IntlEqInv FG 13.24 -.7 -1.2 +5.9/C IntlSelInstl FG 12.99 -1.1 -.7 +5.7/C IntrnsValInstl SB 17.81 +.9 +9.0 +10.3/D LgCpValAdv b LV 31.47 +1.5 +.5 +9.4/B LgCpValInstl LV 31.45 +1.6 +.8 +9.9/B LgCpValInv LV 31.45 +1.5 +.7 +9.7/B LgCpValTrust b LV 31.47 +1.6 +.6 +9.6/B LgShA m LO 14.71 +1.2 +2.2 +4.3 LgShC m LO 14.03 +1.1 +1.8 +3.5 LgShInstl LO 15.01 +1.1 +2.5 +4.6 MdCpGrInstl MG 16.43 +1.6 +11.6 +9.7/D MdCpGrInv MG 16.41 +1.6 +11.5 +9.5/D MdCpGrTrust MG 16.40 +1.6 +11.4 +9.4/D MltCpOppsA m LB 19.43 +2.7 +5.3 +12.6/A MltCpOppsInstl LB 19.59 +2.8 +5.5 +13.0/A MunImptIns MN 16.96 +.5 -.4 +1.8 MuniIntermBdIns MI 11.59 +.4 -.1 +2.0/C RkBlCmdStrA m BB 6.12 -3.6 -1.0 -1.0/B RlEsttA m SR 12.89 +.1 -1.2 +6.6/A RlEsttInstl SR 12.93 +.1 -1.0 +7.0/A RlEsttTrust b SR 12.89 +.1 -1.0 +6.8/A ShrtDurBdInstl CS 7.67 +.2 +.1 +.6/D SmCpGrInv SG 43.17 +2.2 +23.0 +12.6/C StratIncA m MU 10.81 +.6 -1.2 +2.7 StratIncC m MU 10.80 +.6 -1.6 +2.0 StratIncInstl MU 10.80 +.7 -1.0 +3.1 StratIncR6 MU 10.79 +.7 -1.0 +3.2 SustEqA m LB 40.74 +.9 +6.7 +10.6/C SustEqC m LB 40.71 +.9 +6.2 +9.8/D SustEqInst LB 40.70 +1.0 +6.9 +11.1/C SustEqInv LB 40.72 +1.0 +6.8 +10.9/C SustEqR6 LB 40.69 +1.0 +7.0 +11.1/B SustEqTrust b LB 40.75 +1.0 +6.7 +10.7/CNew AlternativesA f SW 53.99 +.1 -2.8 +4.5/ENew CovenantBalGr MA 104.20 +.8 +3.1 +6.3/C BalInc CA 21.33 +.5 +1.2 +4.1/D Gr LG 44.24 +1.3 +6.0 +9.8/E Inc CS 22.56 +.1 -1.5 +1.1/CNicholasEqIncI LV 20.60 +1.9 +5.7 +8.3/C HiIncInstl HY 8.82 ... -.9 +2.3/E III MG 29.93 +2.0 +8.2 +9.8/D LtdEditionInstl SG 29.23 +1.0 +11.1 +12.2/C Nicholas LG 65.23 +2.9 +8.1 +4.8/E 1919FinclSvcsA m SF 28.97 +.6 +6.7 +16.2/A FinclSvcsC m SF 26.69 +.6 +6.3 +15.4/A MrylndTxFrIncA m SI 15.40 +.3 +.2 +1.5/C SclyRspnsvBalA m MA 18.98 +1.5 +6.0 +7.9/ANorth CountryEqGr LG 19.83 +1.7 +10.8 +12.2/D IntermBd TW 9.84 +.2 -2.4 +.6/ENortheast InvestorsNorthstInvTrust HY 4.61 +.4 ... +1.4/ENorthernActvMEmergMktEq d EM 20.62 -.3 -5.1 +7.9/B ActvMIntlEq d FB 11.69 -.2 -.4 +4.9/B ArizonaTxEx SI 10.44 +.4 -.3 +2.4/A BdIdx CI 10.17 ... -2.0 +1.3/D CAIntermTxEx MF 10.50 +.4 +.2 +2.1/C CATxEx MC 11.41 +.4 +.1 +2.7/D CorBd CI 9.85 +.2 -2.3 +1.3/D EmMktsEqIdx d EM 12.05 -.8 -6.3 +7.3/B FI CI 9.78 +.2 -2.2 +1.6/C GlbRlEsttIdx d GR 10.49 -1.1 -.7 +5.5/B GlbTactAsstAllc IH 12.93 +.1 -1.5 +5.9/A HYFI d HY 6.68 +.3 +.5 +4.6/C HYMuni HM 8.67 +.3 +.2 +3.4/D IncEq LV 14.76 +1.6 +3.5 +11.3/A IntermTxEx MI 10.38 +.3 -.3 +2.1/C IntlEq d FB 10.03 +.4 -2.2 +3.5/D IntlEqIdx d FB 12.74 +.2 -1.3 +4.6/B LgCpCor LV 19.76 +1.6 +4.6 +10.9/A LgCpVal LV 16.44 +1.0 +.8 +7.3/D MidCpIdx MB 20.46 +.5 +5.9 +11.9/A MltMgrGlbRlEstt d GR 10.80 -.4 +1.4 +4.9/C ShrtBd CS 18.53 +.1 ... +.9/C ShrtIntermTxEx MS 10.23 +.3 +.5 +.7/D ShrtIntermUSGvt GS 9.54 +.1 -.6 .../D SmCpCor SB 28.14 +1.0 +10.1 +11.4/C SmCpIdx SB 15.15 +.9 +11.2 +12.3/B SmCpVal SV 24.75 +.2 +5.8 +11.1/C StkIdx LB 33.35 +2.0 +6.0 +12.3/A TxEx ML 10.48 +.4 -.3 +2.7/C USTrsIdx GI 20.81 -.2 -1.7 +.5/CNuveenAlAmrMuniBdA m ML 11.45 +.4 ... +3.7/A AlAmrMuniBdC2 m ML 11.45 +.3 -.3 +3.1/B ArizonaMuniBdA m SL 10.68 +.4 -.2 +2.8/A CAMuniBdA m MC 11.08 +.3 ... +3.6/B CAMuniBdI MC 11.09 +.4 +.2 +3.8/A ClrdMuniBdA m SL 10.61 +.4 ... +3.0/A CnctMuniBdA m SL 10.40 +.4 ... +2.4/B CorBdI CI 9.40 +.2 -1.9 +1.1/D CorPlusBdA m CI 10.61 +.2 -2.2 +1.8/B CorPlusBdI CI 10.59 +.2 -2.1 +2.0/B DivValA m LV 15.03 +1.0 +2.3 +10.6/A DivValI LV 15.23 +1.1 +2.5 +10.9/A GeorgiaMuniBdA m SL 10.51 +.3 -.5 +1.7/D HYMuniBdA m HM 17.28 +.6 +1.9 +6.2/A HYMuniBdC2 m HM 17.27 +.6 +1.5 +5.6/A HYMuniBdI HM 17.28 +.6 +2.0 +6.4/A HiIncBdA m HY 7.54 +.3 +.8 +4.9/B HiIncBdI HY 7.57 +.4 +.9 +5.2/B IntermDrMnBdA m MI 9.14 +.4 +.6 +2.8/A IntermDrMnBdI MI 9.16 +.5 +.7 +3.0/A KansasMnBdA m SL 10.60 +.6 +1.1 +2.6/A KentuckyMnBdA m SL 10.63 +.4 -.2 +2.2/C LgCpValA m LV 27.22 -.7 +4.9 +10.7/A LgCpValI LV 27.36 -.7 +5.0 +11.0/A LouisianaMnBdA m SL 11.05 +.4 +.6 +2.6/A LtdTrmMnBdA m MS 10.91 +.4 +.8 +1.4/A LtdTrmMnBdC2 m MS 10.88 +.3 +.6 +1.0/B LtdTrmMnBdI MS 10.87 +.4 +.9 +1.6/A MAMnBdA m MT 9.98 +.4 -.5 +2.7/A MAMnBdI MT 9.97 +.3 -.5 +2.9/A MNIntermMnBdA m SM 10.24 +.3 -.2 +2.2/B MNIntermMnBdI SM 10.19 +.3 -.1 +2.4/B MNMnBdA m SM 11.55 +.4 -.2 +2.9/A MNMnBdI SM 11.53 +.3 -.1 +3.1/A MichiganMnBdA m SL 11.33 +.4 -.4 +2.6/A MichiganMnBdI SL 11.32 +.4 -.2 +2.8/A MidCpGrOppsA m MG 40.52 +1.6 +10.2 +8.3/E MidCpGrOppsI MG 48.97 +1.7 +10.3 +8.6/D MidCpValI MV 42.78 +.3 +4.4 +11.3/A MissouriMnBdA m SL 11.17 +.4 +.3 +3.1/A MrylndMnBdA m SL 10.57 +.3 ... +2.8/A MrylndMnBdI SL 10.58 +.4 +.2 +3.1/A NAMnBdA m SL 10.67 +.3 -.9 +2.1/C NAMnBdI SL 10.72 +.4 -.7 +2.3/B NWQIntlValI FV 25.45 -.7 -3.1 +3.6/C NWQSmCpValA m SB 56.50 ... +7.7 +12.4/B NWQSmCpValI SB 58.07 ... +7.8 +12.7/B NYMnBdA m MY 10.82 +.3 -.1 +3.0/B NYMnBdI MY 10.84 +.4 ... +3.2/A NewJerseyMnBdA m MJ 11.27 +.5 +.2 +3.6/B NewJerseyMnBdI MJ 11.31 +.5 +.3 +3.8/A OhioMnBdA m MO 11.28 +.4 -.1 +2.6/B OhioMnBdI MO 11.24 +.4 +.1 +2.8/A OrgIntermMnBdI SI 10.11 +.5 -.1 +1.9/B PEMnBdA m MP 10.79 +.3 ... +2.8/B PEMnBdI MP 10.77 +.4 +.1 +2.9/B RlEsttSecA m SR 19.86 -.2 -.6 +5.7/B RlEsttSecI SR 20.18 -.2 -.5 +6.0/B ShrtTrmBdA m CS 9.73 +.1 +.1 +.9/C ShrtTrmBdI CS 9.74 +.2 +.3 +1.2/C ShrtTrmMnBdI MS 10.03 +.3 +.9 +.9/C SmCpGrOppsI SG 30.70 +2.6 +17.6 +12.1/C SmCpSelA m SB 10.27 +1.4 +11.6 +11.5/C SmCpValA m SV 26.40 -.3 +2.7 +11.7/B SmCpValI SV 27.34 -.3 +2.9 +12.0/B StrBalAllcA m MA 10.60 +.3 -.2 +4.1 StrBalAllcI MA 10.57 +.3 +.1 +4.4 StrGrAllcA m MA 13.06 +.2 +1.2 +6.1 StrIncI MU 10.19 +.3 -1.9 +2.6/D TNMnBdA m SL 11.56 +.4 -.2 +2.4/B TNMnBdC2 m SL 11.55 +.4 -.5 +1.9/D VirginiaMnBdA m SL 10.98 +.4 -.1 +2.9/A VirginiaMnBdI SL 10.96 +.4 ... +3.1/A WscnMnBdA m SL 10.50 +.6 +.8 +2.6/AOak AssociatesLiveOakHlthSci SH 20.19 +1.9 +4.0 +4.9/B PinOakEq LB 70.35 -.4 +6.8 +13.7/A RedOakTechSel ST 28.10 +2.9 +14.4 +24.4/A WhiteOakSelGr LB 94.24 +1.8 +9.9 +14.4/AOak RidgeSmCpGrA m SG 18.01 +2.2 +15.8 +6.7/EOakmarkEqAndIncInv MA 32.33 +.2 +.4 +6.8/B GlbInv WS 32.94 +.2 -.6 +7.3/C GlbSelInv WS 18.60 ... -3.6 +7.0/D IntlInv FB 26.54 -1.8 -7.1 +5.4/B IntlSmCpInv d FQ 17.12 -1.4 -3.5 +5.6/E Inv LB 87.65 +.7 +3.9 +12.4/A SelInv LB 46.79 +.9 -2.0 +7.9/EOberweisChinaOpps m CH 15.91 -6.2 -.3 +8.0/D IntlOpps m FR 25.40 -2.4 -.4 +10.0/B IntlOppsInstl d FR 12.75 -2.3 -.2 +10.1/B MicroCp m SG 28.57 +.8 +13.7 +21.0/AOld WestburyAllCpCor LB 17.93 +1.8 +7.5 +8.7/E FI CI 10.81 ... -1.2 +.4/E GlbSmMdCpStrat SW 17.45 -.4 +4.3 +8.8 LgCpStrats WS 15.03 +1.2 +3.9 +7.4/C MnBd MI 11.77 +.4 -.2 +1.0/E StratOpps IH 7.89 +.1 +.9 +4.5/COlsteinAllCpValAdv LB 25.20 +.2 +1.9 +7.0/E AllCpValC m LB 20.23 +.1 +1.4 +5.9/EOppenheimerActvAllcA m AL 14.89 +.5 +2.1 +6.6/D ActvAllcC m AL 14.52 +.4 +1.7 +5.8/E ActvAllcR b AL 14.79 +.4 +1.9 +6.3/D CnsrvInvA m CA 9.53 +.5 +.2 +3.8/D CnsrvInvC m CA 9.38 +.4 -.3 +3.0/E CptlAprcA m LG 64.34 +3.0 +10.2 +9.3/E CptlAprcC m LG 48.43 +3.0 +9.7 +8.5/E CptlAprcR b LG 60.62 +3.0 +10.1 +9.1/E CptlAprcY LG 69.61 +3.0 +10.4 +9.6/E CptlIncA m CA 10.11 +.9 -.1 +3.7 CptlIncC m CA 9.77 +.8 -.4 +3.0 CptlIncR b CA 9.96 +1.0 -.2 +3.5 DevMktsA m EM 42.91 -1.8 -1.5 +7.7/B DevMktsC m EM 39.97 -1.9 -1.9 +6.9/C DevMktsR b EM 41.19 -1.8 -1.6 +7.4/B DevMktsY EM 42.36 -1.8 -1.4 +7.9/B DiscvA m SG 91.66 +2.6 +18.2 +12.3/C DiscvC m SG 65.76 +2.6 +17.7 +11.5/D DiscvMCGrA m MG 22.03 +1.6 +10.5 +10.8/C DiscvMCGrC m MG 18.12 +1.6 +10.0 +10.0/D DiscvMCGrR b MG 20.60 +1.6 +10.3 +10.5/C DiscvR b SG 84.86 +2.6 +18.0 +12.0/C DiscvY SG 103.36 +2.7 +18.4 +12.6/C DivOppA m LV 23.84 +.2 +.1 +8.1/D DivOppC m LV 22.99 +.1 -.3 +7.3/D EqIncA m LV 31.90 +.8 -.6 +5.1/E EqIncC m LV 25.27 +.7 -1.0 +4.3/E EqIncR b LV 30.48 +.8 -.7 +4.9/E EqInvA m WS 18.76 ... +1.8 +7.5/C EqInvC m WS 18.21 -.1 +1.3 +6.7/D EqInvR b WS 18.72 ... +1.6 +7.2/C FdmtlAltsA m AM 26.77 +.5 ... +.3 FdmtlAltsC m AM 23.65 +.4 -.5 -.5 GlbA m WS 100.44 +.8 +4.6 +9.6/B GlbAllcA m IH 19.72 ... -.2 +4.6/C GlbAllcC m IH 18.80 -.1 -.6 +3.8/D GlbAllcY IH 19.71 ... -.1 +4.8/B GlbC m WS 92.22 +.7 +4.2 +8.8/B GlbOppsA m SW 71.79 -.3 +4.7 +22.5/A GlbOppsC m SW 63.22 -.4 +4.3 +21.6/A GlbOppsR b SW 68.99 -.4 +4.6 +22.2/A GlbOppsY SW 72.71 -.3 +4.9 +22.8/A GlbR b WS 99.85 +.7 +4.5 +9.3/B GlbStrIncA m MU 3.76 +.4 -2.3 +2.0/E GlbStrIncC m MU 3.75 +.3 -2.9 +1.2/E GlbStrIncR b MU 3.76 +.4 -2.6 +1.7/E GlbStrIncY MU 3.76 +.4 -2.1 +2.2/D GlbY WS 100.64 +.8 +4.8 +9.9/B GoldSpecMnralA m SP 15.02 -2.5 -9.0 +17.7/A GoldSpecMnralC m SP 13.71 -2.6 -9.4 +16.9/B GoldSpecMnralR b SP 14.30 -2.6 -9.1 +17.4/A IntlBdA m IB 5.61 +.5 -3.6 +3.2/A IntlBdC m IB 5.59 +.5 -3.9 +2.4/C IntlBdR b IB 5.60 +.7 -3.6 +2.9/B IntlBdY IB 5.61 +.5 -3.5 +3.5/A IntlDiversA m FG 18.28 -1.3 ... +7.8/B IntlDiversC m FG 17.71 -1.4 -.4 +7.0/B IntlDiversR b FG 18.04 -1.4 -.1 +7.5/B IntlEqA m FB 21.27 -2.3 -4.8 +5.4/B IntlGrA m FG 43.13 -1.6 -1.8 +5.0/D IntlGrC m FG 40.78 -1.6 -2.2 +4.2/E IntlGrR b FG 42.28 -1.6 -1.9 +4.8/D IntlGrY FG 42.91 -1.6 -1.6 +5.3/D IntlSmMidCoA m FR 53.73 +.3 +8.4 +14.0/A IntlSmMidCoC m FR 49.31 +.3 +8.0 +13.2/A IntlSmMidCoR b FR 51.29 +.3 +8.3 +13.8/A IntlSmMidCoY FR 53.33 +.3 +8.6 +14.3/A LtdTrmBdA m CS 4.45 +.2 -.1 +1.2/C LtdTrmBdC m CS 4.44 +.2 -.5 +.4/E LtdTrmBdY CS 4.47 +.3 +.1 +1.5/B LtdTrmGvtA m GS 4.32 +.2 -.1 +.4/B LtdTrmGvtC m GS 4.31 +.1 -.8 -.4/E LtdTrmGvtY GS 4.33 +.2 ... +.7/A MainStrtAllCpA m LB 19.02 +1.8 +6.0 +9.1/D MainStrtAllCpC m LB 17.33 +1.8 +5.5 +8.3/E MainStrtAllCpR b LB 18.45 +1.8 +5.8 +8.9/D MidCpValA m MV 57.13 +.5 -.3 +8.0/C MidCpValC m MV 46.91 +.5 -.8 +7.2/D MidCpValR b MV 54.65 +.5 -.5 +7.7/D MidCpValY MV 58.67 +.6 -.2 +8.3/C MnStrA m LB 52.98 +2.1 +3.9 +9.9/D MnStrC m LB 50.04 +2.1 +3.4 +9.1/D MnStrMidCpA m MB 28.53 +1.4 +7.4 +8.6/C MnStrMidCpC m MB 23.45 +1.3 +6.9 +7.8/D MnStrMidCpR b MB 27.02 +1.4 +7.2 +8.3/C MnStrMidCpY MB 30.86 +1.4 +7.5 +8.8/C MnStrR b LB 51.96 +2.1 +3.7 +9.7/D MnStrY LB 52.57 +2.1 +4.0 +10.2/C ModInvA m MA 12.44 +.6 +1.6 +5.6/D ModInvC m MA 12.15 +.6 +1.2 +4.8/E ModInvR b MA 12.35 +.6 +1.5 +5.3/D RisingDivsA m LB 20.30 +2.1 +5.5 +7.9/E RisingDivsC m LB 17.13 +1.9 +5.0 +7.0/E RisingDivsR b LB 20.16 +2.0 +5.4 +7.6/E RisingDivsY LB 21.04 +2.0 +5.6 +8.1/E RlEsttA m SR 24.36 +.4 -1.0 +4.5/D RlEsttC m SR 23.66 +.3 -1.5 +3.8/E RlEsttR b SR 24.24 +.4 -1.1 +4.3/D RlEsttY SR 24.65 +.4 -.9 +4.8/C SrFltngRtA m BL 8.12 +.2 +2.2 +4.6/A SrFltngRtC m BL 8.13 +.2 +1.8 +3.9/C TotalReturnBdA m CI 6.60 +.3 -2.1 +1.6/C TotalReturnBdC m CI 6.61 +.2 -2.5 +.8/E TotalReturnBdR b CI 6.60 +.2 -2.2 +1.3/D TotalReturnBdY CI 6.56 +.3 -1.9 +1.9/B ValA m LV 37.42 +1.2 +.9 +7.6/D ValC m LV 35.68 +1.1 +.5 +6.8/E ValY LV 38.26 +1.2 +1.1 +7.8/DOppenheimer RochesteAMTFreeMnsA m HM 7.08 +.3 +6.4 +6.7/A AMTFreeMnsC m HM 7.02 +.3 +5.8 +5.9/A AMTFreeNYMnsA m MY 11.19 +.3 +5.4 +4.6/A AMTFreeNYMnsC m MY 11.20 +.4 +5.0 +3.9/A CAMnA m MC 8.46 +.4 +5.4 +5.8/A CAMnC m MC 8.42 +.3 +5.0 +5.0/A HYMnA m HM 7.33 +.4 +8.0 +8.3/A HYMnC m HM 7.30 +.5 +7.6 +7.5/A LtdTrmCAMnA m SS 3.15 +.5 +4.8 +2.7/A LtdTrmCAMnC m SS 3.14 +.5 +4.8 +2.0/A LtdTrmNYMnA m SS 2.89 +.2 +6.4 +1.8/A LtdTrmNYMnC m SS 2.87 +.2 +6.0 +.9/C MnsA m MY 15.50 +.5 +8.4 +7.0/A MnsC m MY 15.45 +.4 +7.9 +6.1/A MnsY MY 15.50 +.5 +8.5 +7.2/A NewJerseyMnA m MJ 9.14 +.6 +11.4 +3.3/C NewJerseyMnC m MJ 9.15 +.5 +11.0 +2.5/D PennsylvaniaMnA m MP 10.38 +.3 +8.9 +5.0/A PennsylvaniaMnC m MP 10.36 +.3 +8.5 +4.3/A ShrtDurHYMuniA m HM 4.31 +.5 +8.9 +2.4/E ShrtDurHYMuniC m HM 4.29 +.4 +8.5 +1.7/EOppenheimer SteelPatMLPAlphaA m LP 7.59 +1.8 -1.1 -4.1/C MLPAlphaC m LP 7.15 +1.8 -1.5 -4.8/D MLPAlphaPlusA m LP 6.22 +2.2 -2.4 -8.0/E MLPAlphaPlusC m LP 5.87 +2.2 -2.7 -8.7/E MLPAlphaPlusY LP 6.36 +2.2 -2.4 -7.8/E MLPAlphaY LP 7.81 +1.8 -1.0 -3.9/C MLPIncA m LP 6.04 +2.0 +.5 -3.5/C MLPIncCs m LP 5.63 +1.8 ... -4.3/C MLPIncY LP 6.22 +1.9 +.6 -3.3/B MLPSel40A m LP 8.06 +1.5 +.4 -1.5/A MLPSel40C m LP 7.61 +1.5 -.1 -2.3/B MLPSel40I LP 8.35 +1.6 +.5 -1.2/A MLPSel40Y LP 8.32 +1.6 +.5 -1.2/AOptimumFxdIncC m CI 9.26 ... -2.1 +.6/E FxdIncInstl CI 9.29 ... -1.6 +1.6/C IntlInstl FB 14.32 -.6 -1.5 +8.1/A LgCpGrC m LG 16.08 +2.5 +12.6 +12.7/C LgCpGrInstl LG 20.36 +2.5 +13.2 +13.8/B LgCpValC m LV 15.98 +1.6 -1.1 +5.9/E LgCpValInstl LV 16.28 +1.7 -.4 +7.0/E SmMidCpGrIns SG 18.85 +1.6 +18.4 +11.3/D SmMidCpValIns SV 15.16 +.9 +2.3 +6.9/EOsterweisOsterweis LB 20.60 +2.9 +4.4 +4.6/E StrInc HY 11.24 +.2 +1.1 +4.5/CPGIM InvestmentsBalancedA m MA 16.11 +.9 +2.3 +7.4/B BalancedZ MA 16.23 +1.0 +2.5 +7.7/A CAMuniIncA m MC 10.48 +.3 +.2 +2.6/D CoreBondZ CI 9.62 +.1 -1.9 +1.8/B GlbRlEstA m GR 23.85 +.7 +.1 +3.2 GlbRlEstC m GR 23.34 +.7 -.2 +2.6 GlbRlEstZ GR 23.96 +.8 +.4 +3.6 GlbTtlRetA m IB 6.58 +.3 -2.2 +4.2/A GovrnIncA m GI 9.25 -.2 -1.7 +.5/C GovrnIncZ GI 9.24 ... -1.4 +.8/A HighYieldA m HY 5.41 +.1 +1.3 +6.0/A HighYieldB m HY 5.40 +.1 +1.0 +5.4/A HighYieldC m HY 5.40 ... +.9 +5.1/B HighYieldZ HY 5.42 +.1 +1.4 +6.2/A Jen20/20FocA m LG 15.90 +.9 +8.9 +11.1/D Jen20/20FocC m LG 11.19 +.8 +8.5 +10.3/E Jen20/20FocZ LG 17.66 +.9 +9.1 +11.4/D JenEqIncC m LB 15.46 +1.0 +1.5 +4.6/E JenEqOppA m LB 20.30 +.4 +4.4 +9.8/D JenFinSerA m SF 15.34 +1.8 +6.9 +5.0/E JenHealSciA m SH 52.50 +2.5 +17.2 +2.7/C JenHealSciC m SH 40.04 +2.5 +16.7 +2.0/C JenHealSciZ SH 57.82 +2.5 +17.4 +3.0/C JenMidCapGrA m MG 37.67 +1.6 +6.8 +7.7/E JenMidCapGrC m MG 29.23 +1.6 +6.4 +7.0/E JenMidCapGrZ MG 40.70 +1.7 +6.9 +8.0/E JenNatResA m SN 38.56 -3.0 -1.0 +4.7/C JenSmlComA m SG 27.17 ... +8.9 +10.4/D JenSmlComC m SG 14.97 -.1 +8.6 +9.6/E JenSmlComZ SG 29.28 ... +9.1 +10.7/D JenUtlA m SU 14.02 +1.6 +.7 +6.8/D JenUtlC m SU 13.96 +1.6 +.3 +6.1/D JenUtlZ SU 14.04 +1.7 +.8 +7.1/D JenniFocGrA m LG 15.68 +1.6 +19.9 +15.9/A JenniFocGrC m LG 12.63 +1.5 +19.4 +15.1/A JennisonBldA m LG 22.87 +.7 +9.7 +10.4/E JennisonDivGrA m LG 14.08 +.6 +13.9 +13.4/C JennisonDivGrC m LG 11.74 +.6 +13.4 +12.5/C JennisonGrA m LG 41.53 +1.2 +14.7 +14.5/B JennisonGrC m LG 33.37 +1.1 +14.3 +13.7/C JennisonGrZ LG 44.74 +1.2 +14.9 +14.8/B JennisonValA m LV 20.36 +.6 +.3 +5.6/E MuniHiIncA m HM 10.21 +.4 +1.2 +4.3/C MuniHiIncC m HM 10.21 +.3 +.7 +3.5/D NationalMuniA m MI 14.62 +.4 +.1 +2.5/B QMADefEqA m LB 15.06 +1.7 +1.8 +8.0/E QMAIntlEqA m FV 7.60 -.9 -4.6 +4.2/B QMALrgCaCoEqA m LB 17.51 +1.6 +5.4 +11.9/B QMAMidCapValC m MV 18.88 -.4 -1.9 +7.3/D QMASmCpValZ SV 21.18 +.3 +4.8 +12.0/B QMAStockIdxI LB 55.20 +2.0 +6.0 +12.2/A QMAStockIdxZ LB 55.19 +2.0 +6.0 +12.2/A ShTerCorBdA m CS 10.73 +.2 -.6 +1.2/B TtlRetBdA m CI 14.08 +.3 -2.1 +2.6/A TtlRetBdC m CI 14.06 +.2 -2.6 +1.8/B TtlRetBdZ CI 14.03 +.3 -2.0 +2.8/APIA Mutual FundsShrtTrmSecAdv UB 9.98 +.2 +.5 +.9/DPIMCOAlAstA m TV 11.74 -.3 -2.4 +4.8/C AlAstAdmin b TV 11.75 -.3 -2.4 +5.0/C AlAstAllAthA m TV 8.49 -.8 -4.1 +2.9/E AlAstAllAthC m TV 8.48 -.8 -4.4 +2.1/E AlAstAllAthI2 TV 8.49 -.8 -4.0 +3.2/D AlAstAllAthIns TV 8.49 -.7 -3.9 +3.4/D AlAstC m TV 11.68 -.3 -2.8 +4.0/D AlAstI2 TV 11.75 -.3 -2.3 +5.2/B AlAstInstl TV 11.73 -.3 -2.2 +5.3/B AlAstR b TV 11.66 -.3 -2.6 +4.5/C CAIntermMnBdA m MF 9.66 +.4 ... +2.0 CAIntermMnBdIns MF 9.66 +.4 +.2 +2.3 CAShrtDrMnIncIn SS 9.84 +.2 +.7 +.9 CmdPlsStrA m BB 6.10 -1.8 +3.7 +1.7 CmdPlsStrI2 BB 6.17 -1.6 +4.0 +2.0 CmdPlsStrIs BB 6.19 -1.7 +3.8 +2.1 CmdtyRlRtStrA m BB 6.20 -3.3 -4.6 -3.9 CmdtyRlRtStrAdm b BB 6.24 -3.3 -4.4 -3.6 CmdtyRlRtStrC m BB 5.88 -3.3 -4.9 -4.6 CmdtyRlRtStrI2 BB 6.34 -3.4 -4.3 -3.6 CmdtyRlRtStrIns BB 6.37 -3.2 -4.1 -3.4 CrdtAbsRtI2 XS 9.95 +.5 +.2 +3.4/B CrdtAbsRtInstl XS 9.98 +.4 +.2 +3.5/B DivandIncA m IH 11.66 +.3 -1.2 +3.6/D DivandIncC m IH 11.61 +.2 -1.6 +2.9/E DiversIncA m MU 10.64 +1.0 -.6 +4.9 DiversIncC m MU 10.64 +.9 -1.0 +4.1 DiversIncI2 MU 10.64 +1.0 -.4 +5.2 DiversIncInstl MU 10.64 +1.0 -.4 +5.3 EMBdA m EB 10.07 +2.3 -3.0 +4.8 EMBdI2 EB 10.07 +2.3 -2.9 +5.0 EMBdInstl EB 10.07 +2.3 -2.8 +5.1 EMCcyInstl CR 8.88 +.4 -3.8 +2.4 EMCorpBdInstl EB 10.34 +1.4 -1.2 +4.0 EMFullSpcBdIns EB 7.27 +1.6 -4.1 +2.9 EmergLclBdA m XP 6.87 +1.2 -5.9 +1.6 EmergLclBdI2 XP 6.87 +1.3 -5.8 +1.9 EmergLclBdInstl XP 6.87 +1.3 -5.7 +2.0 EqSLSA m LO 11.76 +.4 +1.8 +2.3 EqSLSC m LO 11.26 +.3 +1.4 +1.6 EqSLSI2 LO 11.94 +.4 +2.1 +2.6 EqSLSInstl LO 12.02 +.4 +2.0 +2.7 ExtendedDrInstl GL 7.49 +1.2 -5.1 +4.8 FBdUSDHdgA m IB 10.79 +.4 +1.9 +4.1 FBdUSDHdgC m IB 10.79 +.3 +1.5 +3.3 FBdUSDHdgI IB 10.79 +.5 +2.1 +4.5 FBdUSDHdgI2 IB 10.79 +.4 +2.1 +4.4 FrgnBdUnHdgA m IB 9.87 +.9 -1.2 +3.9 FrgnBdUnHdgAdm b IB 9.87 +.9 -1.1 +4.0 FrgnBdUnHdgI2 IB 9.87 +.9 -1.0 +4.2 FrgnBdUnHdgIns IB 9.87 +.9 -.9 +4.3 GNMAA m GI 10.74 +.6 -1.0 +.9 GNMAI2 GI 10.74 +.6 -.8 +1.2 GNMAInstl GI 10.74 +.6 -.8 +1.3 GlbAdvtStrBdIns IB 10.65 +.4 -.3 +3.9 GlbBdUSDHdgA m IB 10.14 +.4 -.3 +3.1 GlbBdUSDHdgI2 IB 10.14 +.4 -.2 +3.4 GlbBdUSDHdgIns IB 10.14 +.4 -.1 +3.5 GlbBdUnHdgdAdm b IB 9.30 +.6 -2.0 +3.6 GlbBdUnHdgdIns IB 9.30 +.7 -1.8 +3.9 GlbMltAsstA m IH 12.50 +.6 +.3 +3.8 GlbMltAsstC m IH 12.15 +.5 -.1 +3.1 GlbMltAsstI2 IH 12.59 +.6 +.5 +4.3 GlbMltAsstInstl IH 12.62 +.7 +.6 +4.4 HYA m HY 8.68 ... -.4 +4.6/C HYAdmin b HY 8.68 +.1 -.3 +4.7/C HYC m HY 8.68 ... -.8 +3.8/D HYI2 HY 8.68 +.1 -.3 +4.9/B HYInstl HY 8.68 +.1 -.2 +5.0/B HYMnBdA m HM 9.12 +1.0 +2.5 +6.3 HYMnBdC m HM 9.12 +.9 +2.1 +5.5 HYMnBdI2 HM 9.12 +1.0 +2.7 +6.5 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Tuesday, July 24, 2018

PAGE 51

HYMnBdInstl HM 9.12 +1.0 +2.7 +6.6 HYSpectrumA m HY 9.75 ... +.4 +5.4 HYSpectrumI2 HY 9.75 ... +.5 +5.7 HYSpectrumInstl HY 9.75 ... +.5 +5.8 IncA m MU 12.00 +.8 -.5 +4.8 IncAdmin b MU 12.00 +.8 -.4 +4.9 IncC m MU 12.00 +.7 -.9 +4.0 IncI2 MU 12.00 +.8 -.4 +5.1 IncInstl MU 12.00 +.8 -.3 +5.2 IncR b MU 12.00 +.8 -.7 +4.5 InRspMlAstIns XY 8.48 -.5 -1.2 +3.6 InvGdCpBdA m TW 10.10 +1.0 -2.3 +3.3 InvGdCpBdAdm b TW 10.10 +1.0 -2.3 +3.5 InvGdCpBdC m TW 10.10 +.9 -2.7 +2.6 InvGdCpBdIns TW 10.10 +1.0 -2.1 +3.8 InvGdCpBdP TW 10.10 +1.0 -2.2 +3.7 LngDrTtlRetIns CL 10.35 +1.2 -3.9 +5.1 LngTrmCrdtI2 CL 11.45 +1.6 -4.8 +5.6 LngTrmCrdtInstl CL 11.45 +1.6 -4.7 +5.8 LngTrmUSGvtA m GL 5.87 +.7 -3.9 +2.6 LngTrmUSGvtI2 GL 5.87 +.7 -3.7 +2.8 LngTrmUSGvtIns GL 5.87 +.8 -3.7 +2.9 LowDrA m CS 9.74 +.5 -.3 +.7 LowDrAdmin b CS 9.74 +.5 -.2 +.8 LowDrC m CS 9.74 +.4 -.5 +.4 LowDrI2 CS 9.74 +.5 -.2 +.9 LowDrIIInstl CS 9.65 +.3 +.1 +1.2 LowDrInstl CS 9.74 +.5 -.1 +1.0 LowDrR b CS 9.74 +.4 -.4 +.4 LowDurESGIns CS 9.42 +.1 -.2 +.8 LowDurIncA m CS 8.52 +.5 +.9 +4.2 LowDurIncC m CS 8.52 +.4 +.7 +3.9 LowDurIncI2 CS 8.52 +.5 +1.1 +4.5 LowDurIncInstl CS 8.52 +.5 +1.1 +4.6 MnBdA m ML 9.81 +.7 +1.2 +4.0 MnBdC m ML 9.81 +.7 +.9 +3.5 MnBdI2 ML 9.81 +.7 +1.3 +4.2 MnBdInstl ML 9.81 +.7 +1.4 +4.3 ModDrInstl CI 9.99 +.5 -.9 +1.3 MortgOppsInstl NT 10.99 +.4 +1.0 +4.0 MrtgBckdScA m CI 10.29 +.5 -.6 +2.1 MrtgBckdScIns CI 10.29 +.6 -.3 +2.5 NYMnBdA m MN 11.17 +.5 +.7 +3.0 NYMnBdInstl MN 11.17 +.6 +.9 +3.3 RAEFdmAdPLUSIns NE 10.02 -.8 -1.0 +.4 RAEFdmPLA m LV 7.48 +.4 +3.5 +10.4 RAEFdmPLC m LV 6.90 +.3 +3.0 +9.5 RAEFdmPLEMGIns EM 10.16 -2.5 -7.5 +8.5 RAEFdmPLI2 LV 7.80 +.4 +3.6 +10.7 RAEFdmPLInstl LV 7.85 +.4 +3.6 +10.8 RAEFdmPLIntlIns FV 9.09 +.2 -3.1 +5.7 RAEFdmPLSmInstl SV 12.85 +.2 +10.2 +14.3/A RlEstRlRtStrA m SR 7.56 +1.3 -.7 +4.8 RlEstRlRtStrIns SR 8.36 +1.5 -.5 +5.3 RlRetA m IP 10.76 +.6 -.6 +1.4 RlRetAdmin b IP 10.76 +.6 -.6 +1.6 RlRetAsstInstl IP 8.30 +1.2 -1.6 +3.6 RlRetC m IP 10.76 +.5 -.9 +.9 RlRetI2 IP 10.76 +.6 -.5 +1.7 RlRetInstl IP 10.76 +.6 -.4 +1.8 RlRetR b IP 10.76 +.6 -.8 +1.2 ShrtAsstInvmIns UB 10.05 +.2 +1.3 +1.7 ShrtDrMnIncA m MS 8.37 +.2 +.5 +.7 ShrtDrMnIncIns MS 8.37 +.3 +.8 +1.1 ShrtTrmA m UB 9.87 +.1 +1.0 +1.8 ShrtTrmAdm b UB 9.87 +.1 +1.0 +1.8 ShrtTrmC m UB 9.87 +.1 +.9 +1.5 ShrtTrmI2 UB 9.87 +.1 +1.1 +2.0 ShrtTrmIns UB 9.87 +.1 +1.2 +2.1 ShrtTrmR b UB 9.87 +.1 +.9 +1.6 SrFltngRtA m BL 9.87 +.1 +1.6 +3.1 SrFltngRtC m BL 9.87 +.1 +1.2 +2.3 SrFltngRtIns d BL 9.87 +.2 +1.8 +3.4 StkPlsShrtI2 BM 8.02 -.9 -4.4 -9.2 StkPlsShrtIns BM 8.04 -.9 -4.1 -9.1 StksPLUSA m LB 11.08 +1.3 +5.1 +11.0 StksPLUSAbRtA m LB 11.15 +1.5 +6.0 +11.6 StksPLUSAbRtC m LB 10.15 +1.4 +5.6 +10.7 StksPLUSAbRtI2 LB 11.21 +1.5 +6.1 +11.9 StksPLUSAbRtIns LB 11.34 +1.5 +6.2 +12.0 StksPLUSC m LB 10.52 +1.3 +4.8 +10.4 StksPLUSIUHdIns FB 6.73 +1.1 -1.0 +4.7 StksPLUSIUSDHA m FB 8.20 +.7 +1.8 +5.7/A StksPLUSIUSDHC m FB 7.55 +.7 +1.5 +4.9/B StksPLUSIUSDHI2 FB 8.55 +.8 +2.1 +6.0/A StksPLUSIUSDHIn FB 8.62 +.8 +2.1 +6.1/A StksPLUSIns LB 11.94 +1.3 +5.3 +11.4 StksPLUSLngDrIn XM 7.20 +2.6 +.8 +15.9 StksPLUSSmA m SB 11.38 -.4 +11.3 +12.4 StksPLUSSmC m SB 10.50 -.5 +10.8 +11.6 StksPLUSSmI2 SB 11.55 -.4 +11.5 +12.7 StksPLUSSmIns SB 11.64 -.4 +11.6 +12.8 TotRetESGI2 CI 8.84 +.4 -1.8 +1.5 TotRetESGIns CI 8.84 +.5 -1.7 +1.6 TtlRetA m CI 9.95 +.2 -1.9 +1.4/C TtlRetAdm b CI 9.95 +.2 -1.9 +1.5/C TtlRetC m CI 9.95 +.1 -2.4 +.6/E TtlRetI2 CI 9.95 +.2 -1.8 +1.7/B TtlRetIIIns CI 9.40 +.6 -1.1 +2.2 TtlRetIVIns CI 10.15 +.5 -1.6 +1.8 TtlRetIns CI 9.95 +.2 -1.7 +1.8/B TtlRetR b CI 9.95 +.2 -2.1 +1.1/D UncnsBdA m NT 10.78 +.3 +1.2 +3.0/B UncnsBdC m NT 10.78 +.2 +.8 +2.2/C UncnsBdI2 NT 10.78 +.3 +1.4 +3.3/B UncnsBdIns NT 10.78 +.3 +1.5 +3.4/B UncnsTxMgdBdIns NT 10.63 +.4 +2.8 +4.4PNCCorFI b CI 16.42 +.2 -2.1 +1.2/D DiversEq b LB 27.95 +.7 +2.2 +7.2/E IntermBdI CI 10.59 +.1 -1.3 +.7/E IntermTxExBdI MI 9.33 +.5 -.3 +2.0/C IntlEqA m FG 24.77 ... +2.2 +8.2/B IntlEqIns FG 25.01 ... +2.3 +8.5/B LtdMatBdIns CS 9.96 +.1 -.1 +.4/E MltFctrLgCpGrI LG 40.89 +1.8 +7.6 +12.0/D MltFctrLgCpValI LV 25.09 -.1 -1.5 +5.8/E SmCpI SG 26.28 +2.5 +9.7 +8.3/E TtlRetAdvtgIns CI 10.39 +.1 -2.1 +1.4/D TxExLtdMatBdIns MS 10.22 +.3 +.4 +.9/C UltraShrtBdI UB 9.87 +.1 +.6 +.7/EPRIMECAP OdysseyAgrsGr MG 50.44 +.5 +13.8 +18.0/A Gr LG 41.76 +.7 +12.1 +16.6/A Stk LB 33.21 +1.6 +4.1 +13.1/APacic CapitalTxFrSecY MI 10.04 +.4 ... +2.0/C TxFrShrtIntrScY MS 10.02 +.3 +.5 +.8/CPacic FundsOptmzAgrsGrA m XM 17.69 +.6 +3.2 +7.9 OptmzAgrsGrC m XM 17.19 +.5 +2.7 +7.0 OptmzCnsrA m XY 11.26 +.7 -.6 +3.1 OptmzCnsrC m XY 10.99 +.6 -1.0 +2.3 OptmzGrA m AL 15.94 +.6 +2.1 +6.7 OptmzGrB m AL 15.66 +.6 +1.7 +5.9 OptmzGrC m AL 15.61 +.6 +1.7 +5.9 OptmzModA m MA 14.56 +.6 +1.3 +5.6 OptmzModB m MA 14.33 +.6 +.8 +4.8 OptmzModC m MA 14.31 +.6 +.9 +4.8 OptmzModCnsrA m CA 12.68 +.7 ... +4.2 OptmzModCnsrC m CA 12.41 +.6 -.4 +3.4ParadigmVal d SB 55.67 +.5 +13.7 +14.2/AParametricEmMktsInstl EM 14.76 +.3 -6.5 +4.9/D EmMktsInv b EM 14.69 +.3 -6.6 +4.6/D TxMgEMktIs EM 49.09 +.3 -6.1 +5.0/DParnassusCorEqInv LB 45.05 +2.1 +6.2 +10.8/C FI CI 15.97 ... -2.2 +1.2/D Parnassus LB 48.14 -.4 -.3 +7.8/EPaxBalIndvInv b MA 22.78 +1.2 +2.3 +6.3/C ESGBtQlIndvInv b LB 20.43 +2.1 +4.5 +9.4/D HYBdIndvInv b HY 6.58 +.1 -.2 +4.1/DPaydenCAMnInc MF 10.17 +.4 ... +2.5/B CorBdInv CI 10.36 +.2 -1.8 +2.3/A EmMktsBdInv EB 13.28 +1.6 -4.1 +5.2/B EqInc LV 16.78 +1.6 +2.4 +11.1/A GNMAInv GI 9.13 +.1 -1.3 +.8/A GlbFI IB 8.97 +.2 -.7 +2.4/C GlbLowDr IB 9.92 +.2 ... +1.0/E HiIncInv HY 6.36 +.2 +.1 +4.5/C LowDr CS 9.94 +.1 +.1 +1.0/C LtdMat UB 9.46 +.2 +1.1 +1.3/BPear TreePlrsFgnVlInstl FV 22.06 ... -.2 +6.8/A PlrsFgnVlOrd b FV 22.08 ... -.4 +6.5/A PlrsSmCpOrd b SB 28.16 +.8 +7.9 +9.1/D PnAgrEMOrdinary b EM 21.13 -1.9 -8.9 +1.4/E QualOrd b LB 20.45 +3.6 +6.2 +13.5/APerformanceMnBdInstl d MI 23.88 +.5 -.5 +3.5/A StrBd d MU 22.25 +.1 +.6 +4.7/APermanentI CA 40.93 -.8 -.6 +5.6/BPerrittMicroCpOppsInv d SB 32.57 -.3 +8.6 +12.0/B UltraMicroCp d SB 17.17 +.8 -.6 +11.5/CPioneerA m LB 30.33 +2.2 +5.7 +10.7/C AMTFreeMnA m ML 14.36 +.4 -.4 +3.1/B AMTFreeMnY ML 14.32 +.4 -.2 +3.4/B BalA m MA 9.60 +.7 +1.7 +6.2/C BdA m CI 9.43 +.1 -1.6 +2.1/B BdC m CI 9.33 +.1 -1.9 +1.3/D BdY CI 9.34 +.1 -1.5 +2.3/A C m LB 26.47 +2.2 +5.3 +9.9/D CorEqA m LB 21.81 +1.5 +6.0 +11.1/B DiscpGrA m LG 19.59 +1.7 +7.6 +11.1/D DiscpValA m LV 16.01 +1.7 +.6 +9.8/B DiscpValC m LV 15.67 +1.6 +.1 +9.0/C DiscpValY LV 16.10 +1.7 +.7 +10.1/B EqIncA m LV 36.05 +.7 +1.6 +11.4/A EqIncC m LV 35.41 +.6 +1.2 +10.6/A EqIncR b LV 36.70 +.7 +1.4 +11.0/A GlbHYA m HY 8.69 +.4 -1.7 +4.1/D GlbHYC m HY 8.66 +.2 -2.2 +3.4/E GlbHYY HY 8.53 +.4 -1.6 +4.4/C HYA m HY 9.56 +.2 +.5 +4.7/C HYC m HY 9.76 ... +.1 +3.9/D HYY HY 9.57 +.2 +.7 +5.0/B HiIncMnA m HM 7.31 +.7 +2.8 +5.6/A HiIncMnC m HM 7.31 +.5 +2.4 +4.8/B IntlEqA m FB 24.12 -.6 -2.1 +4.8/B MidCpValA m MV 24.49 -.1 -3.0 +6.3/E R b LB 30.47 +2.2 +5.6 +10.3/C RlEsttA m SR 24.10 -.1 -.8 +4.9/C SelMidCpGrA m MG 46.91 +1.5 +11.7 +12.5/B SelMidCpGrY MG 50.74 +1.5 +11.9 +12.8/B ShrtTrmIncY CS 9.37 +.2 +.6 +1.4/B SolusBalA m IH 12.06 +.2 -1.4 +2.6/E SolusBalC m IH 11.06 +.2 -1.8 +1.9/E StrIncA m MU 10.44 +.2 -1.8 +2.8/C StrIncC m MU 10.21 +.1 -2.2 +2.1/D StrIncR b MU 10.61 +.2 -2.0 +2.5/D StrIncY MU 10.44 +.3 -1.7 +3.2/C Y LB 30.72 +2.3 +5.9 +11.0/CPolarisGlbVal d WS 27.71 -.1 ... +8.7/BPortfolio 21GlbEqR b WS 44.48 +1.5 +3.5 +10.1/APraxisGenesisBalA m MA 13.92 +.6 +1.8 +5.8/D GenesisGrA m AL 15.58 +.8 +3.2 +7.2/C GrIdxA m LG 25.68 +2.4 +11.4 +14.3/B ImpactBdA m CI 10.07 -.1 -2.0 +1.1/DPrincipalCAMnA m MF 10.37 +.4 -.3 +3.3/A CorPlusBdA m CI 10.54 +.2 -2.4 +1.6/C CorPlusBdIns CI 10.53 +.3 -2.2 +1.9/B CorPlusBdJ m CI 10.61 +.2 -2.4 +1.6/C CptlAprcA m LB 65.48 +2.3 +6.4 +11.0/C CptlAprcC m LB 50.80 +2.3 +5.9 +10.1/D DiversIntlA m FB 13.66 +.4 -2.4 +5.3/B DiversIntlIns FB 13.61 +.4 -2.1 +5.9/A DiversIntlJ m FB 13.51 +.4 -2.2 +5.5/A EqIncA m LV 32.01 +2.4 +2.8 +11.0/A EqIncC m LV 31.19 +2.4 +2.4 +10.2/B GvtHiQualBdA m GI 10.07 ... -1.3 +.4/C HYA m HY 7.27 ... -.2 +5.3/B HYC m HY 7.34 -.1 -.6 +4.5/C HYIIns HY 9.64 -.1 +.7 +4.7/C IncA m CI 9.30 +.1 -.9 +2.1/B InProtIns IP 8.48 -.4 -.6 +1.3/C IntlEMA m EM 27.71 -1.9 -7.5 +7.0/C IntlEMJ m EM 26.69 -1.9 -7.5 +7.1/C IntlIIns FG 16.29 -2.5 -4.8 +5.3/D LCpSP500IdxA m LB 18.55 +2.0 +5.8 +11.9/B LCpSP500IdxIs LB 18.56 +2.0 +6.0 +12.2/A LCpSP500IdxJ m LB 18.37 +1.9 +5.9 +12.0/A LfTm2010Ins TA 13.61 +.6 +.6 +4.6/C LfTm2010J m TA 13.56 +.6 +.5 +4.4/C LfTm2020A m TE 14.50 +.8 +1.2 +5.5/B LfTm2020Ins TE 14.42 +.8 +1.4 +5.9/B LfTm2020J m TE 14.34 +.8 +1.3 +5.7/B LfTm2030A m TH 15.08 +.9 +1.9 +6.7/C LfTm2030Ins TH 15.06 +1.0 +2.2 +7.1/B LfTm2030J m TH 15.01 +.9 +2.1 +6.9/B LfTm2040A m TJ 15.88 +1.0 +2.9 +7.5/C LfTm2040Ins TJ 16.18 +.9 +3.1 +7.9/C LfTm2040J m TJ 16.04 +.9 +3.0 +7.6/C LfTm2050Ins TN 16.22 +1.1 +3.5 +8.4/B LfTm2050J m TN 15.77 +1.0 +3.4 +8.1/C LfTmStrIncIns RI 12.37 +.6 +.2 +3.7/C LfTmStrIncJ m RI 12.30 +.5 ... +3.5/C LgCpGrA m LG 10.23 +.7 +13.4 +11.3/D LgCpGrIIns LG 16.85 +2.3 +16.8 +15.7/A LgCpGrIJ m LG 14.01 +2.3 +16.7 +15.5/A LgCpGrJ m LG 9.43 +.6 +13.5 +11.4/D LgCpValA m LV 10.86 +1.1 -.5 +6.8/E LgCpValIIIIns LV 17.34 +1.6 +2.4 +9.3/B LgCpValIIIJ m LV 17.10 +1.5 +2.3 +8.9/C LgCpValJ m LV 10.59 +1.0 -.5 +6.9/E MdCpA m MG 28.51 +2.3 +6.7 +11.7/B MdCpGrIIIIns MG 12.43 +2.1 +11.8 +10.8/C MdCpGrJ m MG 7.82 +2.4 +12.2 +10.2/C MdCpJ m MG 27.48 +2.2 +6.7 +11.9/B MdCpSP400IdxJ m MB 22.04 +.5 +5.7 +11.5/A MdCpValIIIJ m MV 19.61 +.1 -2.3 +6.0/E MdCpValIIns MV 15.56 +1.4 +3.3 +8.6/C PrefSecIns RR 9.99 +.2 -1.4 +4.8/C RlEsttSecA m SR 23.58 -.1 ... +6.5/A RlEsttSecIns SR 23.60 -.1 +.2 +6.9/A RlEsttSecJ m SR 22.89 -.1 +.1 +6.6/A SAMgBA m MA 16.12 +.9 +1.5 +6.1/C SAMgBC m MA 15.87 +.8 +1.0 +5.3/D SAMgCnsBA m CA 12.22 +.6 +.6 +4.7/C SAMgCnsBC m CA 12.09 +.5 +.2 +3.9/D SAMgCnsGA m AL 18.64 +1.2 +2.3 +7.6/B SAMgCnsGC m AL 17.30 +1.1 +1.9 +6.8/D SAMgmtFlxIncA m XY 12.36 +.4 -.1 +3.8/B SAMgmtFlxIncC m XY 12.22 +.3 -.6 +3.0/D SAMgmtStrGrA m XM 21.05 +1.2 +2.3 +7.9/C SAMgmtStrGrC m XM 19.14 +1.1 +1.8 +7.1/D ShrtTrmIncA m CS 12.03 +.2 ... +1.3/B SmCpA m SB 25.95 +.4 +13.7 +11.2/C SmCpGrIIns SG 16.30 +2.4 +17.1 +13.5/B SmCpGrIJ m SG 12.17 +2.4 +16.9 +13.1/B SmCpIns SB 27.84 +.5 +14.0 +11.6/B SmCpJ m SB 24.87 +.4 +13.8 +11.4/C SmCpSP600IdxIns SB 30.70 +1.3 +13.3 +15.4/A SmCpSP600IdxJ m SB 29.12 +1.3 +13.3 +15.1/A SmCpValIIIns SV 14.00 +.1 +6.2 +9.8/D TxExBdA m MI 7.13 +.3 +.1 +2.9/AProFundsBtchUltrSctInv LE 65.52 +7.4 +4.9 -4.4/E IntUltraSectInv LE 102.14 +2.3 +48.0 +37.7/A NASDAQ100Inv LG 72.77 +2.3 +14.7 +16.1/A UltBullInv LE 62.48 +3.6 +8.4 +20.4/B UltMidCpInv LE 47.61 +.6 +8.2 +19.2/B UltNASDAQ100Inv LE 78.09 +4.4 +28.1 +32.0/A UltSmCpInv LE 71.24 +1.3 +19.4 +19.5/BProspectorOpp m MB 21.87 +.7 +4.9 +11.8/AProvident TrustTrustStr LG 16.26 +2.3 +10.4 +15.4/APutnamAMTFreeMnA m ML 14.97 +.5 -.1 +2.6 CATxExIncA m MC 8.04 +.3 -.1 +2.9/C CnvrtSecA m CV 26.82 -.9 +6.2 +6.6 CnvrtSecY CV 26.80 -.8 +6.3 +6.9 CptlOppsA m SB 14.69 -.1 +8.9 +8.3 CptlSpectrumA m AL 32.66 -2.8 -4.7 -1.6/E CptlSpectrumC m AL 30.95 -2.9 -5.1 -2.3/E CptlSpectrumY AL 33.08 -2.8 -4.6 -1.3/E DiversIncA m NT 7.03 +.1 +2.8 +3.8/A DiversIncC m NT 6.90 +.2 +2.4 +3.1/B DiversIncM m NT 6.89 +.1 +2.7 +3.5/B DynAstAlcBalA m MA 15.41 +.8 +1.5 +6.5/C DynAstAlcBalB m MA 15.34 +.8 +1.1 +5.7/D DynAstAlcBalC m MA 14.98 +.8 +1.1 +5.7/D DynAstAlcBalY MA 15.44 +.8 +1.6 +6.8/B DynAstAlcCnsrA m TV 10.76 +.3 -.6 +3.8/D DynAstAlcCnsrY TV 10.80 +.4 -.5 +4.1/D DynAstAlcGrA m AL 17.40 +.8 +2.1 +8.1/B DynAstAlcGrB m AL 16.96 +.8 +1.7 +7.3/C DynAstAlcGrC m AL 16.29 +.8 +1.7 +7.3/C DynAstAlcGrY AL 17.61 +.9 +2.3 +8.3/A EqIncA m LV 25.08 +1.6 +2.9 +9.5/B EqIncB m LV 24.77 +1.5 +2.4 +8.7/C EqIncC m LV 24.78 +1.6 +2.5 +8.7/C EqIncM m LV 24.74 +1.6 +2.6 +9.0/C EqIncY LV 25.09 +1.7 +3.0 +9.8/B EqSpectrumA m MB 39.14 -1.6 +3.1 +.8/E EqSpectrumC m MB 36.63 -1.6 +2.7 +.1/E EqSpectrumY MB 39.89 -1.5 +3.3 +1.1/E EuropeEqA m ES 27.48 +1.7 +.1 +1.3 FixIncAbReA m NT 9.83 +.3 +2.3 +2.5 FixIncAbReC m NT 9.80 +.3 +2.0 +1.8 FixIncAbReY NT 9.84 +.4 +2.6 +2.8 FltngRtIncA m BL 8.57 +.2 +2.1 +3.3/D FltngRtIncC m BL 8.56 +.2 +1.6 +2.5/E GlbEqA m WS 16.22 +.3 +3.0 +7.0/D GlbHCA m SH 52.97 +2.5 +7.4 -.3/D GlbHCY SH 56.85 +2.5 +7.5 -.1/D GlbIncA m IB 11.87 +.5 -.7 +2.4 GlbNatrlResA m SN 16.56 +.8 -1.0 -2.6 GlbUtlsA m SU 13.62 +4.0 +1.3 +6.1 GrOppsA m LG 35.87 +3.2 +14.6 +15.4/A GrOppsB m LG 30.47 +3.1 +14.2 +14.5/B GrOppsC m LG 31.01 +3.1 +14.1 +14.5/B HighYieldA m HY 5.76 +.1 ... +4.6/C HighYieldM m HY 5.74 +.1 -.1 +4.3/C IncA m CI 6.82 +.1 +.3 +1.8/B IncC m CI 6.76 +.1 -.1 +1.1/D IncM m CI 6.63 +.1 +.1 +1.6/C IncY CI 6.94 +.3 +.5 +2.2/A IntlCptlOppsA m FA 41.67 +1.2 -1.4 +7.0 IntlEqA m FB 25.53 -1.2 -2.4 +3.0/D IntlEqY FB 25.84 -1.2 -2.3 +3.3/D IntlGrA m FG 23.43 +1.2 +2.5 +6.2 IntlValA m FV 11.87 +.3 -2.8 +3.3 MATEIncA m MT 9.44 +.5 -.5 +2.3 MNTEIncA m SM 9.14 +.4 ... +2.2 MltAsAbRtA m AM 11.75 -.5 -3.7 +1.3/B MltAsAbRtC m AM 11.38 -.5 -4.1 +.5/C MltAsAbRtY AM 11.80 -.4 -3.6 +1.6/B MortgageSecsA m GI 12.53 +.2 ... +.3/C NJTEIncA m MJ 9.13 +.7 +.4 +2.9 NYTEIncA m MY 8.40 +.5 -.1 +2.5/C OhioTEIncA m MO 8.85 +.3 -.2 +2.2 PETEIncA m MP 8.97 +.5 ... +2.5 RsrchA m LB 35.21 +1.9 +6.4 +10.6 RtrReady2020A m TE 19.60 +.3 -.2 +2.8 RtrReady2025A m TG 22.87 +.4 +.2 +3.7 RtrReady2030A m TH 23.16 +.4 +.7 +4.8 RtrReady2035A m TI 23.99 +.4 +1.1 +5.8 ShrtDurBdA m NT 10.07 +.2 +1.2 +1.9 ShrtDurBdY NT 10.10 +.2 +1.3 +2.2 SmCpGrA m SG 45.00 +.8 +19.2 +11.5 SmCpValA m SV 14.25 +1.3 +5.2 +10.4 SmCpValY SV 15.00 +1.3 +5.5 +10.6 SustFutureA m MV 21.36 +1.8 +7.3 +7.5 SustLeadersA m LG 100.22 +3.0 +12.0 +13.7/C SustLeadersB m LG 78.65 +3.0 +11.6 +12.9/C SustLeadersM m LG 86.98 +3.0 +11.7 +13.2/C SustLeadersY LG 107.18 +3.1 +12.2 +14.0/B TEIncA m ML 8.50 +.4 -.2 +2.7/C TxFrHYA m HM 12.51 +.5 +1.1 +4.5/CQCIBalIns CA 12.36 +1.0 +2.3 +6.1/AQSCnsrvGrA m MA 14.34 +.8 +1.2 +5.6 DefesvGrA m CA 13.00 +.8 ... +4.3 GlbEqA m WS 17.44 +.5 ... +8.9/B GrA m XM 16.35 +.6 +1.6 +6.4 ModGrA m AL 16.11 +.6 +1.5 +6.3 SP500IdxA b LB 26.62 +2.0 +5.7 +11.8/BRBCEntprI d SG 24.54 +2.2 +6.8 +11.2/D SMIDCpGrI d MG 15.66 +2.6 +13.8 +12.9/BReynoldsBlueChipGr b LG 65.42 +1.0 +16.0 +9.3/ERice Hall JamesMicroCpIns d SG 38.53 +2.2 +16.4 +13.9/B SmCpIns SG 12.21 +1.5 +11.7 +6.5/ERiverNorthCorOppR m MA 10.83 +.5 +.6 +8.1/A dblelnStrIncI d MU 10.15 +.4 ... +3.9 dblelnStrIncR m MU 10.16 +.4 -.2 +3.6RiverbridgeGrIns d MG 20.66 +2.7 +14.3 +13.9/ARockefellerCorTxableBdIns CI 9.74 +.1 -2.0 +1.4/C IntermTENtBdIns MI 9.99 +.4 -.2 +.9/ERoyceLowPricedStkSvc m SB 9.40 -1.3 +11.1 +9.3/D MicroCpInvm d SB 13.00 -1.2 +11.7 +9.2/D OppInvm d SV 14.42 -.4 +6.2 +14.9/A PEMutCnslt m SB 9.15 +.7 +8.2 +12.6/B PEMutInvm d SB 11.44 +.7 +8.7 +13.7/A PremInvm d SG 17.46 +.1 +5.2 +13.3/B Sm/MdCpPremSvc m MB 15.54 +.6 -.4 +10.2/B SmCpValSvc m SV 11.20 +1.2 +10.7 +8.7/D SmlrCoGrSvc m SG 12.22 +.7 +14.3 +9.3/E SpecEqInvm d SV 22.27 -.2 +2.2 +9.8/D TtlRetInvm d SB 13.91 +.8 +3.0 +11.7/BRussellInvEmergMktsS EM 19.73 -1.4 -6.7 +6.2 InvGbRlEstSecS GR 33.26 +.1 -.1 +4.1 InvGlobalEqS WS 11.11 +1.0 +2.9 +8.2 InvIntlDvdMktS FB 40.23 +.3 -2.4 +4.6 InvInvmGrdBdS CI 20.70 +.6 -1.9 +1.6 InvLPBalStrA m MA 11.22 +.1 -.2 +4.5 InvLPBalStrC b MA 10.95 +.1 -.6 +3.7 InvLPBalStrS MA 11.37 +.1 -.1 +4.6 InvLPCnsrvStrA m XY 9.66 +.3 -.5 +2.6 InvLPCnsrvStrC b XY 9.54 +.2 -1.0 +1.8 InvLPEqGrStrA m AL 13.42 +.1 +.9 +6.3 InvLPEqGrStrC b AL 11.97 ... +.5 +5.5 InvLPEqGrStrS AL 13.49 +.1 +1.0 +6.6 InvLPGrStrA m AL 12.63 +.1 +.5 +5.5 InvLPGrStrC b AL 12.16 -.1 ... +4.7 InvLPGrStrS AL 12.81 ... +.6 +5.7 InvLPModStrA m CA 10.30 +.2 -.7 +3.9 InvLPModStrC b CA 10.13 +.1 -1.2 +3.1 InvLPModStrS CA 10.36 +.2 -.6 +4.1 InvShrtDurBdS CS 18.97 +.3 +.5 +1.3 InvStratBdS CI 10.56 +.7 -1.7 +1.8 InvTEBdS MI 22.88 +.7 +.7 +2.7 InvTxMgdUSLgCpS LB 42.64 +.9 +4.2 +10.2 InvTxMgdUSMSCpS SG 29.10 +.3 +9.2 +9.7 InvUSCoreEqS LB 33.66 +1.0 +4.7 +10.5 InvUSDefesvEqS LB 53.56 +1.0 +4.4 +10.3 InvUSSmCpEqS SB 34.82 -.3 +9.3 +11.1RydexBasBiotechInv SH 95.31 +2.7 +9.2 -1.7/E DynSP500H b LE 117.63 +3.6 +8.5 +20.4/B HCInv SH 31.85 +1.9 +11.1 +3.2/C InternetInv ST 140.22 +.5 +21.1 +19.3/D IvGvLnBdStrInv IT 35.29 +.9 +6.1 -2.7/B NASDAQ1002xStrH b LE 158.43 +4.4 +28.3 +32.1/A NASDAQ100Inv LG 39.09 +2.3 +15.0 +16.9/A NovaInv LE 76.24 +2.8 +7.0 +15.8/B SP500PureGrH b LG 71.82 +1.3 +12.8 +11.5/D SP500PureValH b LV 86.80 -.7 +1.2 +8.7/C TechInv ST 103.67 +2.0 +16.2 +19.2/DSEICAMuniBdF MF 10.62 +.6 -.1 +1.5/D CoreFxdIncF CI 10.91 +.1 -2.0 +1.7/B EmergMktsDbtF EB 9.52 +1.0 -5.6 +3.2/D EmergingMktsEqF EM 11.87 -1.7 -8.2 +7.8/B GNMAF GI 10.08 ... -1.4 +.8/A HighYieldBdF HY 7.08 +.1 +1.4 +5.8/A IntermTermMuniF MI 11.52 +.5 ... +2.2/C IntlEqF FB 11.41 -.6 -2.0 +5.0/B IntlFxdIncF IB 10.30 +.2 +.9 +2.7/B LargeCapGrowthF LG 38.68 +2.2 +13.0 +11.6/D LargeCapValueF LV 25.57 +1.1 +1.2 +8.0/D MaschtsMuniBdF MT 10.35 +.5 -.7 +1.2/E MidCapF MB 28.60 +.6 +3.9 +11.3/A NewJrsyMuniBdF MJ 10.27 +.5 -.1 +1.8/E NewYorkMuniBdF MN 10.56 +.5 -.4 +1.4/D PnnylvnMuniBdF MP 10.55 +.5 -.6 +1.4/E S&P500IndexF LB 66.19 +2.0 +5.9 +12.0/B ShortDurGovtF GS 10.20 +.1 -.1 +.5/B SmallCapGrowthF SG 41.50 +2.1 +17.5 +10.5/D SmallCapValueF SV 25.84 +.1 +4.5 +8.8/D TaxMgdSm/MdCpF SB 24.90 +.9 +8.8 +9.9/D TxMgdLCpF LB 26.84 +1.7 +5.8 +9.6/D USMgdVolF LV 17.94 +1.2 +2.0 +8.5/C UltraShtDurBdF UB 9.31 +.2 +.8 +1.3/BSSGAIntlStkSelionN b FV 11.16 -.3 -5.4 +2.5/D SP500IdxN b LB 39.37 +2.0 +5.9 +12.2/ASalientIntlSmCpIns FR 21.26 -2.1 -2.0 +8.2/C SelIncA m RR 21.28 +1.1 -1.6 +3.5/E SelIncC m RR 20.65 +1.0 -1.9 +2.9/ESchroderNorthAmrcnEqInv LB 17.73 +1.3 +4.7 +11.1SchwabBal MA 16.11 +.8 +4.1 +7.3/B CATFBd MF 11.71 +.4 +.2 +2.1/C CorEq LB 23.60 +1.2 +3.9 +10.1/C DivEq LV 16.21 +.6 -.1 +7.0/E FdmtlIntlLgCIdx FV 9.39 +.1 -1.5 +5.9/A FdmtlUSLgCIdx LV 17.78 +1.0 +3.0 +10.8/A FdmtlUSSmCIdx SB 16.10 -.2 +7.8 +12.2/B GNMA GI 9.57 +.1 -1.3 +.7/B GlbRlEstt GR 7.52 -1.2 -.7 +6.4/A HC SH 25.96 +2.9 +7.2 +4.5/B HdgdEq LO 17.19 -.5 +.4 +6.1/B IntermTrmBd CI 9.74 ... -1.4 +.7/E IntlIdx FB 20.66 +.2 -1.1 +4.8/B LgCpGr LG 19.35 +2.2 +8.0 +12.2/D MktTrackAllEq XM 19.51 +.9 +4.0 +10.1/A MktTrackBal MA 18.93 +.6 +1.9 +6.7/C MktTrackCnsrv CA 16.10 +.4 +.6 +4.7/C MktTrackGr AL 23.79 +.8 +3.3 +8.5/A SP500Idx LB 43.69 +2.0 +6.1 +12.3/A Schwab1000Idx LB 66.51 +1.9 +6.2 +12.0/A SmCpEq SB 23.12 +.4 +10.0 +11.3/C SmCpIdx SB 34.13 +.9 +11.4 +12.5/B TFBd MI 11.54 +.4 -.1 +1.9/D Trgt2010 TA 13.41 +.3 +.6 +4.3/C Trgt2020 TE 14.35 +.3 +1.1 +5.3/C Trgt2030 TH 16.06 +.5 +2.0 +7.0/B Trgt2040 TJ 17.38 +.5 +2.5 +8.0/B TrsInPrtScIdx IP 10.87 -.4 -.8 +1.5/B TtlStkMktIdx LB 50.40 +1.8 +6.7 +12.2/ASchwartzMariaBd XY 11.42 +.8 +.8 +3.3/C MariaGr MG 33.73 +1.9 +9.5 +13.8/A MariaRisingDiv LB 19.23 +2.1 +4.9 +10.6/CSegall Bryant & HamiSmCpVal d SB 13.64 +1.8 +9.1 +11.6/BSelectedAmrcnD LB 40.12 +1.8 +5.3 +12.4/A AmrcnS b LB 40.05 +1.8 +5.2 +12.0/ASequoiaSequoia LG 187.24 +1.7 +11.0 -.2/ESheltonCMCATFInc MF 11.32 +.4 ... +1.5/D CMCorValDrct LV 24.10 +.9 +.6 +6.8 CMSP500IdxDrct LB 54.05 +2.0 +5.9 +12.2/A CMSPMdCpIdxDrct MB 28.06 +.6 +5.7 +11.9/A CMSPSmCpIdxDrct SB 25.39 +.3 +13.1 +14.4SitDivGrI d LB 17.11 +1.6 +2.6 +10.4/C LgCpGr d LG 44.16 +2.2 +8.9 +12.4/C MidCpGr d MG 19.59 +.7 +6.7 +6.0/E MinnesotaTFInc SM 10.41 +.3 +.7 +3.0/A SmCpGr d MG 59.19 +1.0 +8.4 +4.8/E TFInc MI 9.67 +.4 +1.0 +4.4/A USGvtSec UB 10.77 +.2 +.1 +.9/DSmead FundsValI1 LB 47.06 +1.2 +1.2 +8.0/E ValInv b LB 47.10 +1.2 +1.0 +7.6/ESnow CapitalLSOppsA m MV 27.28 +.6 -.1 +3.1/E LSOppsIns d MV 27.60 +.6 +.1 +3.3/ESound ShoreShoreInv LV 46.33 +2.0 +1.6 +8.0/DSpirit of AmericaIncA m CL 11.74 +.4 -.4 +4.0/B LgCpValA m LB 21.69 +2.0 +3.3 +8.9/D MnTFBdA m MI 9.32 +.4 ... +2.8/A RlEsttIncGrA m SR 11.29 +.9 +.3 +4.3/DState FarmBal MA 67.74 +1.4 -.1 +6.0/D BdIns CI 10.79 +.1 -2.1 +1.5/C BdPrem m CI 10.81 +.2 -1.9 +1.4/C EqBdPrem m MA 12.67 +1.0 +3.6 +7.6/A EqIns LG 11.51 +1.5 +7.4 +11.7/D EqPrem m LG 12.03 +1.5 +7.4 +11.5/D Gr LB 78.97 +1.9 -.2 +8.8/E Interim GS 9.74 ... -.4 +.3/C IntlEqPrem m FG 13.46 -1.0 +2.4 +6.0/C IntlIdxPrem m FB 12.92 -.1 -1.7 +4.1/C LfPth2020Prem m TE 14.97 +.5 +.5 +4.8/D LfPth2030Prem m TH 16.63 +.7 +1.2 +6.3/D LfPth2040Prem m TJ 18.07 +.9 +1.6 +7.6/C LfPthRetPrem m RI 13.41 +.5 +.5 +4.3/B MnBd MI 8.52 +.5 ... +2.0/C SP500IdxIns LB 21.12 +2.0 +5.9 +12.0/B SP500IdxPrems m LB 21.06 +2.0 +5.9 +11.9/B SmCpIdxIns SB 20.20 +.8 +11.1 +11.9/B SmCpIdxPrems m SB 19.84 +.8 +11.1 +11.8/B SmMidCpEqIns SB 13.44 -.1 +9.6 +8.6/E SmMidCpEqPrems m SB 12.68 -.1 +9.7 +8.5/E TxAdvtgdBdPrem m MI 11.65 +.4 +.1 +2.2/CState StreetDiscpEMEqN b EM 7.81 -.3 -8.1 +1.0/ESterling CapitalMidValIns MB 19.56 -2.0 +2.0 +8.8/C NCIntermTFIns SI 10.53 +.4 -.3 +1.5/C ShrtDrBdI CS 8.52 +.2 +.3 +1.3/B StrtonMdCpVlIns MB 69.16 +1.0 +1.1 +8.9/C StrtonRlEsttIns SR 37.32 +.1 +1.7 +7.3/A StrtonSmCpVlIns SB 89.22 +1.1 +3.3 +11.7/B TtlRetBdIns CI 10.22 +.1 -1.8 +2.1/B VIIntermTFIns SI 11.51 +.4 -.2 +1.4/D WstVIIntrmTFIns SI 9.83 +.4 -.2 +1.8/BStone HarborHYBdIns HY 7.97 -.1 +.3 +4.0/DStralem FundEq d LB 10.33 +1.5 +2.7 +9.0/DT. Rowe PriceAfrcMdlEst d MQ 9.47 +.5 -1.6 +.8/D BCGr LG 112.52 +2.1 +16.8 +16.8/A BCGrAdv b LG 110.85 +2.1 +16.7 +16.5/A BCGrR b LG 106.74 +2.1 +16.5 +16.2/A Bal MA 24.67 +.6 +2.5 +7.4/B CATFBd MC 11.37 +.3 +.1 +3.0/C Comm&TeInv SC 107.32 -.2 +11.2 +16.7/A CorpInc TW 9.14 +.2 -3.6 +2.3/D CptlAprc MA 29.68 +1.7 +5.0 +9.4/A CptlAprcAdv b MA 29.34 +1.7 +4.8 +9.1/A CptlOpp LB 27.86 +2.1 +6.9 +13.0/A DivGr LB 45.07 +2.1 +4.5 +11.5/B DivGrAdv b LB 45.02 +2.1 +4.4 +11.2/B DivMdCpGr MG 32.29 +1.8 +9.8 +11.8/B EMBd d EB 11.57 +1.4 -4.8 +5.6/A EMLclCcyBd d XP 6.32 +.8 -5.8 +2.8/A EMStk d EM 43.08 +.1 -4.2 +10.5/A EmergEurope d MQ 14.51 +.8 -7.2 +6.6/B EqIdx500 d LB 75.37 +2.0 +6.0 +12.2/A EqInc LV 33.45 +.9 +1.3 +10.2/B EqIncAdv b LV 33.37 +.9 +1.1 +9.9/B EqIncR b LV 33.30 +.8 +1.0 +9.6/B ErpnStk d ES 20.73 +.5 +.1 +1.6/E ExtendedEqMktId d MB 30.78 +.7 +9.1 +11.4/A FinclSvcs SF 29.64 +.9 +5.9 +10.5/B GNMA GI 8.95 +.2 -.8 +.9/A GeorgiaTFBd SL 11.32 +.3 -.3 +2.3/B GlbGrStk d WS 27.52 +1.3 +7.9 +11.9/A GlbMltSectBd IB 11.13 +.4 -.7 +3.7/A GlbRlEstt d GR 19.94 -1.2 -1.0 +3.2/E GlbStk d WS 42.34 +1.6 +11.2 +15.3/A GlbTech ST 18.05 -2.4 +7.2 +21.4/C GrStk LG 71.58 +2.0 +14.3 +15.0/A GrStkAdv b LG 69.89 +2.0 +14.1 +14.7/B GrStkR b LG 67.51 +1.9 +13.9 +14.4/B GrandInc LB 29.73 +1.7 +5.1 +11.0/C HY d HY 6.52 +.2 -.4 +4.9/B HYAdv m HY 6.50 +.1 -.6 +4.6/C HlthSci SH 79.88 +2.7 +13.5 +5.7/B InProtBd IP 11.74 -.3 -.7 +1.2/C InsAfrcMdlEst d MQ 6.55 +.6 -1.4 +1.1/D InsCorPlus CI 10.03 +.3 -1.7 +2.1/B InsEMBd d EB 8.44 +1.5 -3.9 +6.3/A InsEMEq d EM 39.37 +.1 -4.2 +10.6/A InsFltngRt d BL 9.97 +.4 +2.2 +3.9/B InsFltngRtF d BL 9.96 +.4 +2.0 +3.7/C InsGlbFocedGrEq d WS 13.29 +1.7 +11.4 +15.4/A InsGlbGrEq d WS 29.89 +1.3 +8.2 +12.3/A InsHY d HY 8.67 +.1 -.4 +5.2/B InsIntlCorEq d FB 13.85 -.4 -.6 +5.7/A InsIntlGrEq d FG 24.67 -.1 -.8 +5.8/C InsLgCpCorGr LG 43.75 +2.1 +16.9 +16.9/A InsLgCpGr LG 43.10 +2.2 +16.8 +17.5/A InsLgCpVal LV 23.61 +.9 +1.0 +10.2/B InsMdCpEqGr MG 59.48 +1.7 +9.2 +13.1/B InsSmCpStk SG 26.81 +1.9 +13.0 +13.6/B InsUSStructRsrc LB 13.83 +2.1 +7.0 +13.1/A IntlBd d IB 8.76 -.2 -2.3 +3.2/A IntlDiscv d FR 73.11 -.9 +2.4 +12.4/A IntlEqIdx d FB 14.17 -.1 -1.9 +5.0/B IntlStk d FG 18.51 -.1 -.9 +5.7/C IntlStkAdv m FG 18.54 -.2 -1.1 +5.5/C IntlValEq d FV 14.44 -.5 -4.5 +1.5/E IntlValEqAdv m FV 14.67 -.5 -4.7 +1.2/E IntlValEqR m FV 14.46 -.5 -4.8 +.9/E Japan d JS 15.73 -2.5 +4.1 +14.7/A LatinAmerica d LS 22.49 +7.0 -8.4 +8.5/A MdCpGr MG 94.71 +1.6 +8.8 +12.3/B MdCpGrAdv b MG 91.83 +1.6 +8.7 +12.0/B MdCpGrR b MG 89.05 +1.6 +8.5 +11.8/B MdCpVal MV 31.69 -.1 +4.2 +11.4/A MdCpValAdv b MV 31.52 -.1 +4.1 +11.1/A MdCpValR b MV 31.00 -.1 +4.0 +10.9/A MrylndShTrTFBd SS 5.17 +.3 +.6 +.5/E MrylndTFBd SL 10.62 +.3 +.1 +2.7/A NJTFBd MJ 11.90 +.5 +.3 +3.0/C NYTFBd MY 11.45 +.3 +.2 +2.7/C NewAmericaGr LG 55.56 +2.7 +15.7 +15.7/A NewAmericaGrAdv b LG 54.31 +2.7 +15.5 +15.4/A NewAsia d PJ 18.81 -2.7 -3.8 +8.3/B NewEra SN 36.88 +.4 +1.0 +8.1/A NewHorizons SG 63.02 +2.3 +19.9 +17.2/A NewInc CI 9.16 +.1 -1.9 +1.5/C NewIncAdv b CI 9.15 +.2 -1.9 +1.3/D OverseasStk d FB 11.24 -.4 -.6 +5.5/A PersonalStrBal MA 24.50 +.6 +2.6 +7.5/A PersonalStrGr AL 35.21 +.7 +3.7 +9.0/A PersonalStrInc CA 19.65 +.5 +1.5 +5.9/A QMUSSmCpGrEq d SG 39.15 +2.2 +12.2 +12.4/C RlAsts d IH 11.46 -1.7 -2.0 +6.9/A RlEstt d SR 27.83 -1.4 -1.8 +4.8/D RlEsttAdv m SR 28.19 -1.5 -2.0 +4.5/D Rtr2005 TA 13.73 +.4 +.6 +5.0/A Rtr2005Adv b TA 13.67 +.5 +.5 +