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

ENGLEWOOD „ Simply put, red tide algae stinks up and down the Sarasota and Charlotte county coastlines. The red tide is still bad; you can smell it in the air,Ž Mark Timchula said on a video he posted on his Facebook page Monday morning. I wouldnt recommend staying around here today on the beach or swimming in the water.Ž For Timchula, the presence of the toxic red tide algae costs him his living. Known as the Beach Guy,Ž Timchula rents umbrellas and beach chairs at Englewood Beach. This should be his busiest time of year. His post, however, may have gotten him a future customer or two. You are an invaluable resource,Ž Gary Muzio posted. My wife and I usually go to Boca Grande and we have our own chairs and umbrellas, but when this crap “nally clears, we will go to your beach and rent from you! I recommend everyone does the same as a way of thanking you,Ž Muzio Red tide remains a nuisanceBy STEVE REILLYSTAFF WRITERRED TIDE | 4Babcock Ranchs charter high school is of“cially on its way. The Charlotte County School Board recently approved the contract for the new school, which will be part of Babcock Neighborhood School. Only board member Lee Swift, who has frequently opposed charter schools, voted against the contract. It passed 4-1 without comment. In April, the board approved the initial application for the charter, beginning the lengthy process of founding a new school in the solar-powered community. According to Christy Noe, a consultant for Babcock Neighborhood School, their committee then had 60 days to negotiate a contract with the School Board. The contract sets up such regulations as an annual review of the school by the board, and outlines Babcocks compliance with Charlotte County Public Schools. Eventually, Babcock High School will host students from ninth to 12th grade, and organizers estimate a population of 600 to 800 students as the community grows. The point of the application was that we currently have students in seventh grade and we wanted the option to open a high school in the 2019-20 school year. Now, the plan is to open in 2020-21 and keep our current K-8 students,Ž Noe said. When Babcock High opens, it will only host around 100 ninth-graders. The class will be held in a separate building on the K-12 campus, though the plan Babcock High School slated for 2020By KAYLA GLEASONSTAFF WRITERSCHOOL | 4SARASOTA „ Former Sarasota County Administrator and now Longboat Key Town Manager Tom Harmer has continued his raiding of top-level Sarasota County staff. County Parks and Recreation Director Carolyn Brown is the latest and second-highest level county employee to leave the county and assume a position with Longboat Key in the last seven months. Brown informed County Administrator Jonathan Lewis on Friday of her decision to retire from county service effective Oct. 11. Although labeled as a retirement rather than a resignation, Brown also indicated that she would be taking a new position with Longboat Key. Working for Sarasota County Parks, Recreation and Natural Resources for more than 30 years has been amazing. It has provided me with invaluable opportunities and experiences and a career that has been truly enjoyable, meaningful and fun,Ž Brown said in an emailed statement. In the same email, Lewis said, As you know Carolyn has been a stalwart in protecting and creating access to our county parks and natural resources. We are thankful to Carolyn for her years of public service with the county and wish her well in her future endeavors.Ž Lewis added Brown will be an asset for Longboat and having her in Longboat will be good for Sarasota County.Ž I have enjoyed working with her and a lot has been accomplished over the last several years to improve and expand the quality of our Parks and Natural Recourses under her direction,Ž Commissioner Charles Hines, the longest-serving commissioner, wrote in an email. Browns pending retirement, although two and one-half months away, comes as the county continues dif“cult negotiations on its agreements with North Port and Venice regarding parks in the cities, which have been managed by Sarasota County parks chief steps downBy WARREN RICHARDSONSUN CORRESPONDENTRETIRES | 4 CORRECTIONPamela Trout, the current owner of nearly 150 portraits by artist Bernice Walker, can be reached at 210-760-7664. Trout is looking for the portraits subjects or their family members to return the paintings. A Sun article Saturday listed an incorrect phone number. Longtime leader retires while working on North Port, county deals PHOTO PROVIDED BY JACOBINA TRUMPJacobina Trump photographed this dead sea turtle that washed up onto Manasota Key at the Hermitage Artists Retreat. Youre in the backyard; suddenly, you realize youre being watched „ by a big black bear. Now what? Rummaging frantically through your memories, you try to recall what to do. Or say youre hiking the scrub and come face to face with a Florida panther. Are you supposed to get big and shout? Meekly back away? None of the above? What if a coyote ambles across the golf course „ right toward you and your Shih Tzu? In all three situations, what you do „ or dont do „ next could matter a great deal, say wildlife experts. There are subtle differences depending on which species you meet,Ž said Melody Kilborn of the Florida Fish and Wildlife Conservation Commission. One tip for encounters with all big predators, though: Dont behave like prey. Squealing and scampering off are definitely not good ideas, she said, no matter the species. Here are tips from David Shindle, Florida panther coordinator with the U.S. Fish and Wildlife Service. Should you encounter a panther: € Dont run. Running may stimulate the panthers instinct to chase. Stand and face the panther. And make eye contact to let the panther know you are aware of its presence. € If you have children with you, keep them close and in your sights. If you have small children with you, pick them up so they do not run. € Avoid crouching or bending over, including if you are picking up your child, as bending over or crouching could make you look smaller, resembling a prey-sized animal. € Make yourself appear larger, Panthers and coyotes and bears „ oh, hiBy AMY BENNETT WILLIAMSNEWS-PRESS LEARN MOREThe Florida Fish and Wildlife Conservation Commission has detailed information about living with panthers bears and coyotes. You can learn more about each species online. Coyotes: http://myfwc.com/ conservation/you-conserve/ wildlife/coyotes/ Bears: http://myfwc.com/ wildlifehabitats/managed/bear/ living/encounter/ Panthers: http://myfwc.com/ wildlifehabitats/managed/panther/ living/ People who have panther encounters or sightings are encouraged to submit their sighing (and photos) here: https://public.myfwc.com/hsc/ panthersightings/Default.aspx.What to do when youre face to face with a predator SHUTTERSTOCK PREDATOR | 4 Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 212AMERICAS BEST COMMUNITY DAILY 45 percent chance of rainHigh 90 Low 75$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Hey, I see you. 705252000258Daily Edition $1.50 Tuesday, July 31, 2018 MANAFORT TRIAL TO FOCUS ON LAVISH LIFESTYLE, NOT COLLUSIONThe trial of President Donald Trumps onetime campaign chairman will open this week with tales of lavish spending, secret shell companies and millions of dollars of Ukrainian money owing through oshore bank accounts and into the political consultants pocket. See The News Wire INSIDETHE SUN: Crosswords ..............8 Obituaries ...............5 Police Beat ..............5 Viewpoint ............6-7OUR TOWN: Calendar ..................7 Local News ....1-4,6-7 State ........................5 Local Sports ............ 8 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 31, 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 „ Lemon Bay Historical Society members hope to move the Historic Green Street Church before the end of the month. The Historical Society and Florida Power & Light are now working out the details to move the church from its present location on West Green Street 1 mile to the historic Lemon Bay Cemetery on South Indiana Avenue (State Road 776). Getting FPL to cooperate is the last major hurtle the Historical Society faces before it can move the historic church to a permanent home at the cemetery. The 89-year-old church building is Englewoods “rst house of worship. It still serves the community as a place where the Historical Society schedules various meetings and events, weddings and memorial services. FPL engineers estimate the move itself will take four hours, spokesperson Richard Beltran said Monday. Two crews will be needed during the move, one crew in front of the church to detach 10 power lines overhanging the roadway and a second crew following the church to reattach the power lines. We will also need to know what time (the Historical Society) wants it moved,Ž Beltran said. The Historical Society should expect to pay the FPL crews overtime. While no speci“c date has been set for the move, Historical Society president Charlie Hicks said the plan is to move the church in the middle of the night to minimize any transportation con”icts. The church now sits on property the Historical Society leased from the CrossPoint Church of the Nazarene. The lease ran out in May. Theyve been very supportive,Ž Hicks said of the Nazarenes. They know we will move it as fast as we can.Ž Hicks is still worried about the ultimate costs, which could reach, if not exceed, $200,000. Were still raising money,Ž Hicks said The nonpro“t Historical Society has more than $170,000 set aside for the move, thanks to individual donations and grants from the Sarasota County Alliance for Historical Preservation and William G. and Marie Selby Foundation. Through the Englewood Community Redevelopment Area Advisory Board, Sarasota County committed $50,000 to the move, then another $50,000 as a matching grant. For more information, visit lemonbayhistory. com or call 941-473-8491. Donations for the Historic Green Street Church Museum move can be made online or mailed to Lemon Bay Historical Society, P.O. Box 1245, Englewood FL 34295.Email: reilly@sun-herald.comFPL works on church move costsBy STEVE REILLYSTAFF WRITER PHOTOS BY STEVE REILLYThe Lemon Bay Historical Society wants to save Englewoods historic Green Street Church Museum by moving it to the Lemon Bay Cemetery on South Indiana Avenue. Lemon Bay Historical Society president Charlie Hicks looks forward to moving Englewoods Historic Green Street Church and Museum to a permanent home at the historic Lemon Bay Cemetery on South Indiana Aveneue (State Road 776). NORTH PORT „ A four-car crash left one person dead Monday morning, according to the Florida Highway Patrol. The chain-reaction wreck happened at 4:45 a.m. Monday along Interstate 75 near Mile Marker 174. According to reports, four vehicles were involved in the crash in the northbound lane north of the Kings Highway exit. It was followed a short time later by a rollover crash in the same area in the southbound lanes. Port Charlotte resident Thomas Mykins, 63, was killed in the northbound crash after exiting his vehicle „ and he was struck by it when the car was hit by another oncoming vehicle. Prior to that, Mykins had been driving northbound in the center lane of I-75 ahead of Mikayla Stout, 38 of St. Petersburg. An unknown vehicle flashed its lights at Stout, signaling her to change lanes. Mykins moved into the right lane to let the unknown vehicle pass. After the vehicle passed, Mykins went back to the center lane. In doing so, he struck Stouts vehicle. Stouts car ran off the roadway to the left, where the left side of her vehicle collided with the guardrail. She moved from the guardrail, then collided with it again. Mykins vehicle rotated clockwise and eventually stopped in the left and center lane. Donald Cambensy, 60, of Palm Coast, stated he did not see Mykins vehicle and the left front of his vehicle collided with the left rear of Mykins vehicle. Some time after his car was struck by Cambensys vehicle, Mykins exited his vehicle and stood near his drivers side door. Frank Machtolff, 64, of Punta Gorda, stated he was unable to see Mykins vehicle in the predawn hours on the roadway and the front of his vehicle collided with the right side of Mykins vehicle. The force of the impact pushed Mykins vehicle into Mykins. He was pronounced dead at the scene. Stout was not injured, but Cambensy and Machtolff reported minor injuries. The drivers were all wearing seat belts. Alcohol was not a factor with at least three of the drivers. As standard in crashes, a toxicology will be conducted for Mykins. The northbound lane was shut down until around 12:20 p.m. This is the second fatality in two days in North Port. Around 1 p.m. Saturday, North Port resident Roger Solorzano was driving on I-75 near Mile Marker 190. He allegedly began to swerve, hit the back of another vehicle and crashed into a tree in the median. The other driver sustained minor injuries. Solorzano was taken to a hospital in critical condition and later pronounced dead. Email: lcoffey@sun-herald.com Man killed in four-car wreck on I-75STAFF REPORT The fuel for the nations declining gas prices has run out. After having 10 consecutive days of declining gas prices, the Auto Club Group for American Automobile Association (AAA) announced Sunday night national averages increased by two cents last week. This is due to gas prices in the southeast facing upward pressure on strong demand. Florida gas prices averaged $2.74 per gallon Sunday and Monday, according to AAA. Punta Gorda continues to be tied for the least expensive gas price averages in Florida, along with Tampa-St.PetersburgClearwater and Orlando, which all average at $2.66. The Bradenton, Sarasota and Venice areas prices fall below the state and national averages at $2.70 on July 30. Total crude inventories fell by 6.2 million barrels before July 20. The tightened domestic crude supply amid robust global gasoline demand and high global crude demand will likely sustain the more expensive crude oil prices seen this year into the foreseeable future,Ž a press release from AAA said Thursday. Gasoline demand for the week of July 20 was the fourth highest weekly rate this year, AAA reported. Based on demand figures, summer drivers are unfazed by higher prices at the pump this year,Ž said Mark Jenkins, a spokesperson for AAAs Auto Club Group. Fortunately, a potential five to 10 cent increase this week would still leave pump prices below this years highs.Ž Email: lhardaway@sun-herald.comGas prices tick up, but Punta Gorda still among lowestBy LIZ HARDAWAYSTAFF WRITER SUN FILE PHOTO Shannon Smith lls up in Punta Gorda, where gas prices continue to be among the lowest in the state. AVERAGE GAS PRICES FOR REGULAR GASOLINELocation July 30 July 29 Week Ago Month Ago Year Ago National $2.857 $2.857 $2.841 $2.854 $2.313 Florida $2.736 $2.735 $2.749 $2.721 $2.291 Bradenton-Sarasota-Venice $2.690 $2.693 $2.713 $2.686 $2.285 Punta Gorda $2.649 $2.658 $2.653 $2.662 $2.278 „ Compiled from AAA website EarsAnimalRescue Sanctuary941-475-0636or www.earsanimal rescue.com DeSotoCountyAnimal Services 863-993-4855or desotobocc.com/departments/ animal_control SuncoastHumane Society 941-474-7884or www.humane.org ENGLEWOOD DESOTO PORTCHARLOTTEPUNTAGORDA AnimalWelfareLeague ofCharlotteCounty 941-625-6720or www.awlshelter.org Lookingfora newbestfriend? Ears Animal Rescue Sanctuary 941-681-3877 or www.earsanimal rescue.com

PAGE 3

The Sun /Tuesday, July 31, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS Port C harlotte Honda Hondaadno=50520507

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Tuesday, July 31, 2018 FROM PAGE ONEthe county for years. Last year, facing future budget difficulties, the county sent letters to the countys four cities indicating that the county intended to terminate the agreements at the end of their terms rather than renewing them. At the time, Brown indicated that the county would manage large, regional parks, and return smaller parks to the cities to manage. The regional parks model was laid out in a master parks plan adopted by county commissioners in 2016. So far, the city of Sarasota has approved a new parks agreement with the county. Last week, presented with three options on a new agreement with the county, North Port city commissioners indicated they wanted a joint meeting with county commissioners to discuss the matter. The Venice City Council has indicated that they would need a year before they could act on a new agreement. In leaving the county and going to Longboat Key, Brown will be joining former county Public Works Director Isaac Brownman, and former county planners Tate Taylor and Allen Parsons, all recruited by Harmer for his staff. Harmer became the town manager for Longboat Key in January after his surprising resignation from the county last summer. Brown has served as the countys Parks, Recreation and Natural Resources director since 2010, replacing longtime director John McCarthy upon his retirement from the county. Email: jondaltonwr@gmail.comRETIRESFROM PAGE 1 is to build a full high school when enrollment demands it. It is our intent to open with just ninth grade in August of 2020. That is when our current seventh-graders would be going into ninth grade,Ž Noe said. Without a high school nearby, Babcock students would have had to travel to Charlotte High School, which is 30 miles away. Some Lee County schools are closer, but they arent viable options because they are already at capacity. According to the original application, Babcock High “lls a need in the area. Although the high school is not set to open for another two years, the consultants believed it would be best to get the initial paperwork out of the way. The statute allows a charter school to defer opening for up to three years. We wanted to have ”exibility to open earlier if the demand was at Babcock Ranch,Ž Noe said. With everything in order, Babcock High plans to inform the board they will defer for one year. More information on the schools application and contract can be found at www.your charlotteschools.net. Email: kgleason@sun-herald.comSCHOOLFROM PAGE 1 suggested. State parks ranger Ryan Nicholas also offered a word of caution Monday to beach-goers thinking of spending a day at the public state beaches on Gasparilla Island. You can feel it in the air,Ž Nicholas said. Dead “sh lay scattered along the shoreline. According Mote Marine Laboratorys daily beach condition report Monday, North Jetty and Nokomis beaches were the hardest hit with people reporting moderate respiratory irritationsŽ and heavyŽ “sh kills. Venice and Manasota public beaches reported slight respiratory irritations and some dead “sh. During the day, the smell of rotting “sh was reported by hundreds of people from Englewood to South Venice, Venice and Nokomis, even far inland from the gulf. 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. When the counts reach a million or more per liter, red tide can stain Gulf waters a reddish brown. Working with the University of South Florida, the Florida Fish and Wildlife Conservation Commission posts on myfwc.com 3.5-day red tide computer predictions. According to those predictions, dont expect any change in the next three days. A complex of biological, physical and chemical factors affect red tide blooms, said Kate Hubbard, a leading FWC researcher of harmful algae blooms. There are a lot of variables affecting red tide even month to month,Ž Hubbard said. Nutrients feeding a red tide bloom can come from a mixture of what she called local sources,Ž including from the nutrients released by the dying algae cells and even the dead “sh that die from the red tide toxins. Researchers have been tracking the present bloom plaguing Manasota Key and other neighboring barrier islands since November. What Sarasota and Charlotte are experiencing now was felt in Tampa Bay and Pinellas County „ including large-scale “sh kills „ in 2017. Current ”uctuations due to wind direction, changes in salinity levels or large storm events can drive red tide farther offshore.Email: reilly@sun-herald.comRED TIDEFROM PAGE 1 raise and wave your arms slowly and speak firmly in a loud voice. Hey panther, I see you. You need to move on.Ž € Give the panther space and a way to escape. Most panthers prefer to avoid confrontation. € And most importantly, if you are attacked, fight back with whatever object is at hand (including your bare hands). Try to remain standing and do not turn your back. Except for the eye contact part, the same rules apply for Florida black bears. For them, direct or prolonged eye contact can be perceived as a challenge, so staring is a bad idea. However,Ž Shindle says, you do want to keep them in your sights so you are aware of their location.Ž Coyotes, on the other hand, will perceive eye contact as a display of dominance, so go ahead and stare them down. You can also try to throw things at them. One good strategy is to not attract wild creatures in the first place. Secure your pets and garbage so they wont view your territory as a restaurant, officials say. Alva rancher Jerry PREDATORFROM PAGE 1 US FISH AND WILDLIFE PHOTOA Florida panther PHOTO PROVIDEDCoyote sightings such as this one around the state have been on the rise over the last decade.Kennedy has seen plenty of wild things on his acreage, especially nocturnal coyotes, but he and his livestock have managed to coexist peacefully with them for years. Bottom line with any of these critters is to try to keep a safe distance. If you encounter a panther (even at a great distance), you should avoid approaching the animal,Ž Shindle says. Show them respect.Ž Or as Kennedy, says, If he was minding his own business, Id just keep minding mine.Ž | COMMUNITY NEWS BRIEFSBack to SchoolNorth Port hosts a back to School Resource Fair from 8:30-11:30 a.m. on Saturday, Aug. 4, at the Morgan Family Community Center, 6207 W. Price Blvd., North Port. The event will feature 28 exhibitors which will provide a variety of information for families with children, including childcare, healthy living and nutritional information, children activities, mentoring information, educational programs, and more,Ž the city said. For more information, call 941-429-3700 or visit www.cityofnorthport. com/socialservices.Summer FinaleCelebrate the end of summer with Clowns Like Us, Alley No. 3, from 1:30-3 p.m. Wednesday, Aug. 1 at Elsie Quirk Library, 100 W. Dearborn St., Englewood. Children ages 5-11 can enjoy face painting, stilt walking, magic tricks, balloon twisting, and more. Funding provided by the Friends of Elsie Quirk Library.Free community eventPatrice Weston State Farm Agency Inc., will host a free community event from 10 a.m. to 1 p.m. on Friday, Aug. 3, at 1946 Kings Highway, Port Charlotte. Free food, games and back to school supplies. The “rst 250 students will received a State Farm backpack. All students are invited.School suppliesAMVETS Post 2000 Ladies Auxiliary is seeking school supplies for Glenallen Elementary School in North Port, including No. 2 pencils, erasers, crayons, scissors, glue and glue sticks, crayons, color pencils, dry markers, highlighters, supply boxes, pencil bags, rulers, note book papers,Ž the group said. The school supply drive goes until the “rst week of August. Those wanting to donate can drop off items at AMVETS Post 2000, 401 Ortiz Blvd., Warm Mineral Springs. Monetary donations will also be accepted. For more information, call 941-429-1999.Lane closures announcedIntermittent single lane closures will occur on Harborview Road, between Interstate 75 to Sunnybrook Road, from 7 a.m. until 6 p.m. until Friday, Aug. 10. The contractor will be milling and resurfacing of the road. Traf“c signs and ”aggers will be on site as needed to direct traf“c. Travelers may experience intermittent, slow moving traf“c and/or temporary delays within the project limits and should allow extra time when planning to travel through this area. The Public Works Department reminds motorists to remain alert and use extreme caution when traveling in the vicinity of construction workers.AMVETS KaraokeEnglewoods new AMVETS Post 777, 3386 N. Access Road, sponsors Karaoke Night with pizza at 6 p.m. each Monday. The only exception is the second Monday, which is the groups monthly meeting. All veterans and guests are invited. Post 777 is one year old with 100 members. For membership information, call Andy Hackleman at 941-830-5082, or email him at a.hackleman@ yahoo.com.Riders dinnerAMVETS Post 312 Riders hosts a T-bone steak dinner from 4:30-6:30 p.m. Aug. 4. Dinner includes the steak cooked-to-order, baked potato, dessert and salad for a cost of $12. Tickets must be purchased by Aug. 1. The post is located at 7050 Chancellor Blvd., North Port. For more information, call 941-429-5403.Borrow a life jacketThe Englewood Coast Guard Auxiliary, 1929 Englewood Road (State Road 776), has life jackets for lending. Grandkids coming into town? Your own kids got bigger? Stop by and borrow one or more for free, courtesy of the Coast Guard Auxiliary and the Sea Tow Foundation. Life jackets are available in all sizes, 24-7 in a rack front of the building. Please return the life jacket when you are “nished. For more information, visit www. coastguardenglewood. com or call Dane Hahn at 941-370-3555.Arts in AugustEnjoy the day at Fishermens Village, 1200 W. Retta Esplanade, Punta Gorda, as they host elite artists from the Visual Arts Center for Arts in August from 10 a.m. to 3 p.m. on Saturday, Aug. 25. Explore original creations by local artists of all trades. Enjoy live demonstrations in pottery and more. Artists will line the promenade throughout Fishermens Village so plan on browsing, shopping and dining. Fee parking and free admission. For more information, call 941-639-8810 or email: info@visualartcenter.org.Art CenterThe North Port Art Center is raf”ing tickets for a suite „ including include 12 tickets, to a 2019 Charlotte Stone Crabs baseball game. Choose the night „ excluding nights with “rework shows „ and bring friends and family to cheer on the Stone Crabs in an air conditioned suite. Food and drink are not included. Raf”e tickets are $5 each or three for $10. The drawing is Oct. 13. The North Port Art Center is at 5950 Sam Shapos Way or call 941-423-6460 to purchase raf”e ticket or for more information.New wildlife platformThe new wildlife observation platform is now open at Bill Coy Preserve, 5350 Placida Road, Englewood. The platform is strategically placed to provide views over both Lemon Bay and the pine ”atwoods located throughout the park. To access the platform take the northern most trailhead from the main parking lot west to the end of the trail. For information, contact Brenda Sisk at 941-833-3824 or Brenda. Sisk@CharlotteCountyFL. gov.Third Annual Tikifest The Merchants Association Of Fishermens Village will present The Third Annual Tiki Fest,Ž from noon to 4 p.m. on Saturday, Aug. 11. A fun-“lled afternoon of family friendly Tiki Fun. Event admission and parking are free. Some highlights of the event include: € Live Trop Rock music featuring The Jps Island Duo; € Live Calypso music by Ragady Lapsey; € Live variety music by Tiki Tom And L.a. Daniels; € The Waikiki Hula Dancers Show; € Jeff the TikiŽ Juggler; € Drink/food specials; € Live remote with TikiŽ Todd Matthews, Seaview Radio For more information, call 941-5052067 or, 941-575-3007. Fishermens Village is located off Marion Avenue, Punta Gorda. Visit online at www.“shville.com. LLI presents Britains Bloodiest DynastyOut of the chaos, darkness, and violence of the Middle Ages, one family rose to seize control of England. Generation after generation, they ruled the country for more than 300 years. They ruthlessly crushed all competition to become the greatest English dynasty of all time, the Plantagenets. Their story is more shocking, more brutal, and more astonishing than anything in “ction. This documentary will be shown at 10 a.m. on Aug. 1, in room O117, FSWC, 26300 Airport Road, Punta Gorda. Coffee and pastries provided. Admission is $10 for LLI members or $15. Registration can be made at www.lifelong learning-charlotte.org or by calling 941-637-3533. You may also register at the door.

PAGE 5

The Sun /Tuesday, July 31, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE Walter F. BouchieWalter F. Bouchie, 75, passed away in Port Charlotte, Florida, on Tuesday, July 24, 2018. Walter was born in Hingham, Massachusetts, in 1943 to parents Ernest and Dorothy Bouchie. Walter was a retired police detective and also a United States Army veteran who served during the Vietnam War. He was an avid motorcycle lover, and was a member of the Florida Road Dawgs. He also belonged to the American Legion, the VFW, the AMVETS, and the Moose Lodge. Walter is survived by his loving wife, Barbara (nee Valentine) Bouchie; his son, Walter Doucette; and two stepsons, Michael and Joshua Brugnola. He is also survived by three grandsons, Anthony, Matthew and Giovanni Brugnola; his siblings, Ernest Bouchie, Marie Hoover, James Bouchie, Jeanie Hagerty; mother-in-law, Mary Valentine, and many brothers-in-law, nieces, nephews, great-niece and great-nephews. We are also not to forget his beloved pup, Sissy. He was preceded in death by his parents. A Catholic Mass will be held on Wednesday, Aug. 1, 2018 11 a.m., at St. Charles Borromeo Catholic Church, 21505 Augusta Ave., Port Charlotte, Florida, with interment of cremated remains and military honors immediately to follow at Sarasota National Cemetery, 9810 State Road. 72, Sarasota, Florida.Carrie L. CulpepperCarrie L. Culpepper, 93, of Punta Gorda, Florida, passed away on Thursday, July 26, 2018. She was born May 4, 1925, in Rome, Georgia, to Meddie and Minnie Broach. She dedicated her life to taking care of her family as a loving wife, mother and grandmother. She is survived by her daughter, Judy Anderson; grandchildren, Keith (Mary) Anderson, Steven Culpepper, Kyle Culpepper, and Jessie Culpepper; great-grandchildren, Joe Anderson, Will Anderson, Vivian Anderson, Kynlee Culpepper, and Paislee Culpepper and many nieces and nephews. She was preceded in death by her husband, Jessie Culpepper in 2010; and son, Michael Culpepper in 2003. The family will receive friends from 1 p.m. till 2 p.m. on Tuesday, July 31, 2018 at the Kays-Ponger & Uselton Funeral Home, 635 E Marion Ave., Punta Gorda, FL 33950. The Funeral Service will begin at 2 p.m. on Tuesday at the funeral home with burial to follow at Indian Springs Cemetery. Please visit kays-ponger.com to leave the family your thoughts, memories and condolences on the online guestbook.Richard GuthRichard ButchŽ Guth, 68, of Port Charlotte, Florida, passed away on Wednesday, July 25, 2018, in DeSoto County after a long illness. Butch was born Feb 19, 1950, in Detroit, Michigan, to Erwin Guth and Geraldine Pettengill. Butch came to Port Charlotte from Detroit with his mother in 1959. He is retired from the retail nursery business. His love was coaching his sons in baseball from Little League to Babe Ruth and coaching a Semi-Pro team. His latest love was cooking for the Tarpon football games at Charlotte High School. He is the past president of Port Charlotte Little League and Babe Ruth of Charlotte County. He is survived by his loving wife, Sheila, of 35 years; his son, Michael (Kerri) Guth of Brandon, Florida; stepson, Dale Hadley, of Port Charlotte; aunt, Lois Huguley of Port Charlotte; and many cousins, nieces and nephews. In lieu of ”owers donations may be given to Tidewell Hospice. The family of Richard would like to thank all of the staff and doctors for the great care they gave him and the support to our family during this dif“cult time, we thank you from the bottom of our hearts. A Celebration of Life will be held at New Day Christian, 20212 Peachland Blvd, Port Chartlotte, FL 33954 Friday, Aug. 10, 2018 at 6 p.m. Please visit www. nationalcremation.com and sign the guestbook.David Melvin WardDavid Melvin Ward, 67, passed away on Wednesday, July 25, 2018 in Port Charlotte, Florida. A native of Portsmouth, Dave graduated from Woodrow Wilson High School, and attended Tidewater Community College and Old Dominion University. He was employed for over 25 years at the Naval Aviation Depot as an Aircraft Electrician, Aircraft Supervisor, and Management Analyst. He retired from Air Combat Command, Langley AFB after an additional 15 years of service as a Manpower Analyst, Environmental Restoration Analyst and Military Family Housing Program Analyst. Dave is survived by his current wife, Brenda C. Roberts-Ward of Port Charlotte; and son, Erik B. Ward of Portsmouth. A graveside service will be held on Tuesday, July 31, 2018, at 11 a.m. in Forest Lawn Cemetery, Norfolk. Sturtevant Funeral Home, Portsmouth Blvd. Chapel is handling the arrangement, www. SturtevantFuneralHome. com.Thomas Edward WenckThomas Edward Wenck, 74, of Port Charlotte, Florida, died Thursday, July 26, 2018 at Fawcett Memorial Hospital in Port Charlotte. Tom was born Aug. 8, 1943, to George Valentine and Dorothy Pauline (Stroud) Wenck. He and his wife Karen moved to Florida in 1978 from Elm Grove, West Virginia. He was the owner of LedgerPlus Accounting Service in Port Charlotte and a member of the Port Charlotte United Methodist Church for 29 years, where he had served as Treasurer and sang in the Choir. Tom had been a member of the Florida Christian Ashram for 19 years, the Emmaus Walk, and a member of the Rotary. He is survived by his loving family, his wife of 55 years, Karen L Wenck of Port Charlotte; two sons, David (Vicki) Wenck of Wesley Chapel, Florida and Thomas (Mary) Wenck of Frederick, Maryland; and three granddaughters, Kira, Sydney and Claire Wenck. Memorial services celebrating Toms life will be held 2 p.m. Friday on Aug. 3, 2018 at the Port Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte, FL 33952. In lieu of ”owers memorial contributions in Toms memory may be made to Port Charlotte United Methodist Chancel Choir. Friends may visit online at ww.robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Home & Crematory Port Charlotte Chapel.NORTH PORT Thomas Milton LehnisThomas Milton Lehnis, 76, of North Port, Florida (formerly Plymouth, Michigan) passed away peacefully surrounded by family Sunday July 29, 2018. Mr. Lehnis was born on Jan. 4, 1942 in Cleveland, Ohio to Milton and Dorothy Lehnis. He received a bachelors degree from Loras College in Dubuque, Iowa. Mr. Lehnis spent his working years until retirement in 2002 as an independent agent for State Farm Insurance Company and residing in Michigan with his family. He retired to North Port, Florida. Tom made many trips to Michigan to visit his children and grandchildren, whom he loved dearly. He enjoyed watching football, basketball and baseball, but his biggest love was watching and attending NASCAR races. He is survived by his ex-wife of 42 years, Mary Ann of Canton, Michigan; his children Sara, Cindy Richter, and Michael (Katherine); his partner, Rosann Carey of Englewood, Florida; his grandchildren Jackson and Cooper Lehnis and Maya and Zoe Richter; and his siblings Terry (Tim), Dave (Jane), Julie, Clare, and Mary. He fought the good “ght, he “nished the race, he kept the faith.Ž „2 Timothy 4:7 There will be a Memorial Service on Saturday, August 11, 2018, at Grif“n Funeral Home in Canton, Michigan; visitations 11-2 p.m., with a short service beginning at 2 p.m. In lieu of ”owers please consider making a donation in Toms name to Henry Ford Maple Grove Center in West Bloom“eld, Michigan or Tidewell Hospice in Sarasota, Florida. Please visit www.nationalcremation. com and sign the guestbook. OBITUARIES Ola Ruth Endlich CarusoOla Ruth Endlich Caruso, age 100 years, 9 months, of North Port, Florida, passed away peacefully on Friday, July 27, 2018. Ola was born on Oct. 15, 1917, in Newark, New Jersey to Lillian May Fitzpatrick Endlich and George J.H. Endlich. She lost her husband, Philip William Caruso, in 1981. Born during WWI, she contracted and survived the dangerous Spanish Flu during her “rst year of life, which portended many other amazing survivals to come. In high school, Ola was a member of the National Honor Society, signi“cant clubs and activities and was a math whiz. Ola was fully accepted as a four-year scholarship winner to attend Brown Universitys sister school, Pembroke, in 1935. She was elated and looking forward to her life to come. However, her father refused to allow this life-changing experience to occur. Ola spent most of her career as a meat cost analyst for the Great Atlantic and Paci“c Tea Company, retiring in 1978. Ola met her husband-to-be, Philip William, at Barringer High school in Newark, New Jersey. He was chosen to be on the New York Yankees farm team as a pitcher. They married in April 1940. Ola gave birth to three children; the eldest, a boy, did not survive birth. She is survived by her two very loved daughters, Marila Susan Sciarello (which included Olas great love of her son-inlaw, Jim) of Englewood, Florida; and Phyllis Ann (widow of Warren Jeffrey) Terhune of Venice, Florida; one grandchild, Corrie Terhune; and three great-grandchildren, Aiden Lucas, Chance Joseph, and Ryan John Jeffrey. Ola also leaves her dear third daughterŽ Lois Tar and her cherished friend and former caretaker, Lucy Velazquez. Ola will be most remembered for her unsel“sh and undying love for her family and dogs; her amazing and unending patience and total lack of complaining. She was gentle and caring to all. She was an extraordinarily forgiving person. Olas life was full of many ups and downs; yet she always chose the high road. Ola loved reading, being read to and listening to books on tape (during many years of blindness), attending Broadway plays, music of the Big Band area and accompanying vocalists. She taught her children love of museums, American history, animals and the beauty of art. Ola loved Cape Cod. She showed immense kindness and acceptance throughout her life. Ola loved to smile and how beautiful she was. Mother had a lovely sense of humor and enjoyed laughing. It was so much fun and privilege to be in her presence. Love you Mom! BIGTIME! Visitation for family and friends will be held at Farleys Funeral Home, 265 Nokomis Ave S, Venice, FL 34285 on Wednesday, Aug. 1, 2018, from 3:30 p.m. to 8 p.m. with the memorial service to begin at 7:30 p.m. In lieu of ”owers, memorial contributions may be made in her honor to the following charities: Vintage Paws Sanctuary, Inc., 7950 State Road…72, Sarasota, FL 34241; Suncoast Humane Society,6781 San Casa Drive, Englewood, FL 34224; John Hopkins All Childrens Hospital (Childrens Mental Health Department), 501 6th Ave S, St Petersburg, FL 33701. Friends may visit online at www.farleyfuneralhome.com to extend condolences to the family. Arrangements by Farley Funeral Home and Crematory, Venice, FL. The Charlotte County Sheris Oce reported the following arrests: € Lauren Kate Williams, 18, of Whitesboro, N.Y. Charge: grand theft of property more than $300 but less than $5,000. Bond: $5,000. € Courtney Joan Wright, 26, of Sarasota. Charge: DUI. Bond: $3,000. € Michelle Holly Rainey, 54, of Sarasota. Charge: petty theft 2nd degree 1st oense. Bond: $1,000. € Ryan Mason Garrett, 24, 28200 block of Bermont Road, Punta Gorda. Charges: two counts of battery and violation of probation. Bond: none. € Nicole Marie Kuhn, 20, address withheld. Charge: grand theft of property more than $300 but less than $5,000. Bond: $5,000. € Adam David Kuhn, 18, address withheld. Charge: grand theft of property more than $300 but less than $5,000. Bond: $5,000. € Ronnie Leon Reid Jr., 32, homeless of Punta Gorda. Charges: two counts o bond/forfeiture/revocations, possession of not more than 20 grams of marijuana, possession of drug paraphernalia, and possession of a controlled substance without a prescription. Bond: none. € David Andrew Soosh, 29, 6200 block of Fadula, Punta Gorda. Charges: DUI and refusal to submit to testing. Bond: $7,500. € Travis Allen Long, 22, 100 block of Arlington Court, Port Charlotte. Charges: possession of a controlled substance without a prescription, possession of drug paraphernalia, and reckless driving 1st oense. Bond: $12,000. € Bona Thoek, 32, 1200 block of Price Circle NW, Port Charlotte. Charges: fugitive from justice, possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, operating a motor vehicle without a valid license, and possession of drug paraphernalia. Bond: none. € Maria Thiele, 50, 1100 block of Harbor Blvd., Port Charlotte. Charges: driving while license suspended or revoked and possession of drug paraphernalia. Bond: $3,500. € Anthony Deshawn Pearson, 21, 22300 block of Priscilla Ave., Port Charlotte. Charges: battery and operating a motor vehicle without a valid license. Bond: $4,500. € Frederick Harry Hawk Jr., 31, 100 block of Albert Lane, Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. € Ernesto Jose Lopez, 30, 20300 block of Lorenzo Ave., Port Charlotte. Charges: violation of probation, failure to have motor vehicle liability insurance, and failure to register motor vehicle. Bond: none. € Stephani Nicole Scheidt, 21, 1800 block of Bobcat Trail, North Port. Charges: ve counts of possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $5,000. € Manuel Henry Placeres, 40, 3600 block of Spinner Ave., North Port. Charges: four counts o bond/ forfeiture/revocations, violating domestic violence injunction, petty theft second-degree rst oense, and burglary of an unoccupied dwelling unarmed. Bond: none. € Dion Sharod Clayton Sr., 31, of Miami. Charges: out of county warrant, driving while license suspended or revoked and failure to have motor vehicle liability insurance. Bond: none. € Adam Gabriel Ormsby, 34, of Marion, Ind. Charges: six underlying charges and two counts of failure of defendant on bail to appear on felony. Bond: none. € Anna Marie Villareal, 47, 10100 block of Kimberly Ave., Englewood. Charges: two counts of possession of a controlled substance without a prescription, possession of drug paraphernalia, resisting an ocer without violence, possession of not more than 20 grams of marijuana, and petty theft second-degree rst oense. Bond: $18,500. € Horatio Lancelot Ward, 49, of Cape Coral. Charges: knowingly driving while license suspended or revoked and failure to have motor vehicle liability insurance. Bond: $2,000. € Erica Ann Walzer, 39, of Bradenton. Charge: DUI. Bond: $1,500. € Joseph Anthony Poveromo, 23, 800 block of Falls of Venice Circle, Venice. Charges: four counts of possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $22,500. € Nancy Osveli Duran Arizaga, 31, of Sarasota. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Willie Eugene Jones, 31, 700 block of Longbeach Court, Punta Gorda. Charge: knowingly driving while license suspended or revoked. Bond: none (supervised release). € Jonathon David Jude, 38, of Oregon, Ohio. Charge: fugitive from justice. Bond: none. The Punta Gorda Police Department reported the following arrests: € Ruperto Maurice Legister, 19, 1600 block of White Pine Court, Punta Gorda. Charges: failure to appear, two underlying charges, possession of not more than 20 grams of marijuana, and violation of condition of pretrial release. Bond: none. € Richard Lee Patterson III, 21, 5300 block of Adeline St., Punta Gorda. Charges: o bond/forfeiture/ revocations, possession of drug paraphernalia and resisting an ocer without violence. Bond: € Brittany Lynn Lapierre, 26, 3400 block of Peace River Drive, Punta Gorda. Charges: DUI, resisting an ocer without violence, reckless driving damage to property or person, leaving the scene of a crash involving property damage, possession of not more than 20 grams of marijuana, aggravated assault with a deadly weapon without intent to kill, and possession of drug paraphernalia. Bond: $16,500. € Teresa Zavala, 67, of Arcadia. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. The Florida Highway Patrol reported the following arrest: € Carlos Milord, 51, of Miami. Charges: possession of blank forged stolen drivers license or ID card and driving with license expired more than six months. Bond: $6,000. The Sarasota County Sheris Oce reported the following arrests: € Brian Andrews, 44, 500 block of Shore Road, Nokomis. Charge: probation violation (original charge: burglary of an occupied dwelling). Bond: none. € Luis Galan, 25, 4300 block of Dutilly Road, North Port. Charge: violation of possessing a designer drug. Bond: $120. € Joseph Giroux, 41, 4600 block of Gillot Blvd., Port Charlotte. Charge: grand theft. Bond: $2,000. € Caleb Grim, 20, 4200 block of Norris Terrace, North Port. Charge: Charlotte County issued warrant for violation of probation (original charge: possession of a controlled 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.ARRESTS | 8 adno=50538536 Cemetery & Crematory 941-637-0332 27200 Jones Loop Rd., Punta Gorda, FL 33982 w w w r o y a l p a l m m e m o r i a l c o m € Keep your pets cool this summer by always providing fresh drinking water. € Never leave pets unattended in a vehicle. € Avoid Walks on Hot Pavement  B e c a u s e W e C a r e Ž 40 years in business PET HAVEN S u m m e r T i p s READERS CHOICE AWARD 2017 JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50536814

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Tuesday, July 31, 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 IEWPOINTVeterans protest a display of ignorance Focus on policies in coming elections Sullivan shuns developer money Geri Waksler supports schools Another view of red tide issue Commissioners doing their best Cara Reynolds for School BoardEditor: The abhorrent protest of Greg Steube by Bill Akins was a self-serving and a disgusting display of ignorance. I would like to know who appointed Bill Akins, the self-anointed combat hero, the arbiter who determines what constitutes service in a combat zone and what stolen valor is. Just where do you expect a JAG of“cer to serve in a designated combat zone? At headquarters, not in a foxhole. Mr. Akins, in all likelihood, you were awarded a Combat Infantrymans Badge (hopefully) and feel this makes you the better candidate. Wrong, youre just like every other veteran and served where you were directed to. If anyone was guilty of stolen valor,Ž it is you who are guilty. Besmirching another veteran was a cowardly act. You need to think about cleaning up your act. Perhaps, it was jealousy, because you werent invited to speak. You never had my vote and I will do all in my power to point out your very obvious failings to keep fellow veterans and patriots from voting for you.John M. Shewchuk Port CharlotteEditor: As folks begin to make decisions on what candidates to vote for in the upcoming mid-term elections, I would advise them not to get too hung up in the swirling scandals surrounding President Trump. Instead, I would advise them to focus on clear policy differences between the political parties. The Democratic Party believes that all citizens have the right to affordable health care. Some advocate for a Medicare for all system, others for a restructured Affordable Care Act. Republicans have a different view on how health care should be disbursed. Their opposition to health care rights is clear in their voting record for years. Democrats have advocated for clean air, clean water and protecting our environment Editor: Upon reading your article on campaign contributions in the county last Saturday, I learned that Stephen R. Deutsch (may be short for Stephen Rodham Deutsch) is a politician who grabs donations from contributors doing business with the county. His campaign has taken money from Allegiant Air and its Las Vegas-based chief executive, John Redmond. His campaign has also taken money from Murdock Fund LLC, which purchased 452 acres of county taxpayer-owned property essentially for free, and from Charlotte Gardens, which got a high-density zoning change at Veterans and Peachland Boulevards. Enough! We will be voting for Tom Sullivan in the Republican primary this August. Mr. Sullivan wont accept campaign money from developers. Mr. Sullivan wants to end giveaways, subsidies and waivers to for-profit developers. A vote for Republican Tom Sullivan is a vote for growth, not gridlock.Michele, Raymond Forshee Port CharlotteEditor: We, in Charlotte County, are at a true crossroad. This August and November we, as voters, have the wonderful opportunity to determine the direction of Charlotte County schools. Our charge is to cast a vote for a School Board candidate who will take our school district from good to great. I believe Geri Waksler is that School Board candidate. I had the opportunity to get to know Geri and get a glimpse of her leadership and passion for education while her sons were students at Charlotte High. She was involved as a parent on the Planning Committee of Project Graduation for several years. Geri also served as a mentor for students in Take Stock of Children. In her role as a member and past president of CLEF, Geri chaired the “rst Golden Apple Teacher/Support Person of the Year Banquet and more.Barney Duy Port CharlotteEditor: If I understand, the problem with red tide is the effluent from Lake Okeechobee to the Caloosahatchee River and St. Lucie Canal for discharge into the Gulf of Mexico and Atlantic Ocean. If this is the problem, why not build two wastewater treatment plants, one on each discharge point of the lake. The nutrients and solids could be taken out and disposed of, as is the sludge in all wastewater treatment facilities.Robert Bubnick North PortEditor: I take exception to the letter posted on July 27 concerning the lack of a hospital in North Port. While I certainly agree there is need in a city this size (and growing), I do not feel our city commissioners have let us down. Quite the contrary, they have lobbied long and hard to bring a facility to our town. Where have you been? Place the blame where it belongs: at the doorstep of Sarasota. How many times have they turned down our requests? And on another note, Drain the swamp?Ž What swamp? Im proud of our commissioners and all they have accomplished in the 16 years Ive been a resident. They obviously have the best interests of North Port and its citizens at heart.Cynthia Sergen North PortEditor: Several letters to the editor about the District 1 candidates for the Charlotte County School Board seat have stated that the board should represent a range of backgrounds to best represent the county. I could not agree more. The current board membership include an attorney, an environmental consultant, insurance and medical business. Whats missing? A member who has firsthand classroom teaching experience. Cara Reynolds, candidate for the seat in District 1, taught in county schools for seven years and has the practical experience our School Board urgently needs for important policy decisions. The main responsibility of the school board is to write policies for the school and the members need to know what the impact of their decisions will be in the classroom. The other important role of the board members is to be a liaison between schools and the community, and Cara is stepping back from her role in the family business to spend the time to do what is needed. Please vote for Cara Reynolds for the School Board.Tom Rice PlacidaWinchester: Check your suspensionBa-dump, ba-dump, badump, ba-dump. Ba-dump. Ba-dump. Etc. Thats the sound of a not-so-leisurely drive along Winchester Boulevard in Sarasota County. Not Winchester Boulevard in Charlotte County. That 4,010-foot-long stretch of the roadway that connects State Road 776 with River Road is nothing but smooth sailing, easy gliding. The WinchesterCharlotte section (relatively small) was repaved in the past year or so. It has well-marked bike lanes. The sidewalk is free of overgrowth and weeds. The road here looks good and it sounds good. No ba-dump, to use the technical parlance of highway engineers. Just the whir of the engine and the hum of tires on smooth pavement. Cross the county line into Sarasota, though, and its another story. With another sound. The aforementioned noise of tires rumbling over patched potholes. To give county highway honchos credit, there dont seem to be any horrible potholes that would immediately jar loose your ball and socket joints or send you and your transmission into the repair shop. But enough rumbling patches to jostle everyone and everything. Enough to make you notice: One county, good; other county, not at all good. Now, weve visited this issue before. When we wrote about the rough ride about a year ago, the Suns Facebook page lit up with comments, many angry and less than flattering about public services. We also pointed out the roads history and significance to Englewood-Cape Haze. To reiterate: Building Winchester was a major joint effort of Sarasota and Charlotte county commissions nearly two decades ago. It opened in 2002. It is a vital segment of the regions road network. About 5 miles long total. Three years ago, Charlotte County finally finished building the 3-mile Winchester Boulevard South extension from S.R. 776 to Placida Road. People who live in Cape Haze/Charlotte County use Winchester to get to River Road and, eventually, to U.S. 41 and Interstate 75. This is considered the Englewood Interstate Connector, the hurricane evacuation route for Cape Haze. In the event of a hurricane, Winchester will work. For everyday driving „ which many everyday people do in Cape Haze „ its unsettling. A little jarring, you might say. Winchester-Sarasota is a narrower road. And it is bumpier. Even the sidewalkbike path is weedy in spots. As noted many times before, Englewood has long considered itself the redheaded stepchildŽ of Sarasota County. That hasnt been accurate in recent years. But in this case, locals have a point. This is the farthest southwest point in Sarasota County. We were told last year this wasnt even in the fiveyear paving plan. Thats unfortunate. Certainly for Cape Haze commuters. And it means that until repaving happens, all well hear is „ well, you know the sound. for as long as I can remember. They have been stewards of our environment by voting for climate change initiatives, protection for our wildlife, as well as favoring legislation designed to prevent emissions from polluting our environment. Republicans have made it clear that they dont believe in climate science and, of course, Scott Pruitt, recently “red EPA director, had reduced regulations on emissions from big business more than anyone in decades. Democrats strongly believe in the success of our businesses, but not at the expense of our air and water quality. So there are two clear voting choices. A vote for Democrats is a vote for clean air, water and health care for all citizens. A vote for Republicans will achieve the opposite.Douglas Campbell Port CharlottePresident doing many good thingsEditor: Sometimes I try to talk to people about what is going on in the news and things Trump is doing and they always answer me, well, I dont listen to that stuff. Yet these same people will vote. I would like to know how in the world do they know how to vote wisely when they dont even listen to the news and they dont know what is going on? How do they know who and what to vote for? People go out and vote blindly, and that is sad because that is why our government is in such a mess, because we have so many people not listening and voting without knowledge. I wish people would ask and listen more to what the news is telling us and listen to the good things President Trump is doing and trying to do for our country. Look up for yourself what your president has actually done.Charles Lacefield Port Charlotte

PAGE 7

The Sun /Tuesday, July 31, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTWhen Donald Trump appears at the Florida State Fairgrounds in Tampa for a rally tonight, he will be on familiar ground. The president is no stranger to Tampa. He has visited this city multiple times, both as a candidate and now as president. Even when he isnt in Tampa, the citys connections to him run deep. In March, a $250,000-per-plate fundraiser for the president was held at the California home of Ed Glazer, whose family owns the Tampa Bay Buccaneers. The state fairgrounds venue is where he appeared just a few days before his victory over Hillary Clinton in the 2016 election. I didnt attend that rally, but I drove past the fairgrounds that night and was taken by the amount of traf“c and packed parking lot. The polls said Clinton was going to win the election. Something about that night told me they might be wrong. I did attend a Trump rally at the University of South Florida before he was the of“cial nominee of the Republican Party. Again, the enthusiasm for the candidate was unmistakable. I remember a few things about that night besides the way his true believers responded to his message. He was about an hour late getting started. One memory was how the media was kept basically in a holding area for the entire evening. We couldnt even leave to use the restroom, even though one was located just a few feet from the entrance to the media area. Security, they told us. Well, OK. But it also seemed like a convenient way to keep the then-candidates favorite target, those annoying truth-seekers called the media, in an area where he could lob verbal grenades in our direction. And he did. He wanted people to boo us. He was successful. I imagine it will be more of the same Tuesday, except that the president will be able to brag about a robust economy. The nations gross domestic product grew at 4.1 percent in the second quarter. Thats the economys best performance in a decade. That should make Democrats very nervous. Trump may be crude, rude, truth-challenged, con”icted, compromised and potentially under indictment. But, damn, the economy is busting tail, and people vote with their pocketbooks. He will be bragging about the latter part of that statement Tuesday, as you would expect. Hell call the other stuff fake, as you also would expect. He also will be explaining to the crowd that they should vote for Ron DeSantis for governor in the August primary, which is not good news for Adam Putnam. It actually has been kind of sad to watch Putnam invoke Trumps name in his ads while all the while the president has been endorsing his opponent. And then the president will be gone until he returns again „ on which you can count. Florida is a vital state politically and always will be. It will be a lot different landscape here in November than it is now, though. Democrats are more focused than they have been in years. They have a real shot at winning the governors mansion. Gun violence will be a major issue in November. The Parkland kids arent going away. Education. Health care. Traf“c. Income inequality. Climate change (or, as we like to call it here, science). None of those problems will be solved before the November midterms. So, while tonights rally will be a party for Republicans and should be quite a show, those other issues arent fake news. Candidate Trump bragged that he alone could “x them. Well, any time now ƒ 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. This column moved on website FloridaPolitics.com.Trump headed to familiar ground in Tampa tonight Joe Henderson On Aug. 28 voters will go to the polls to elect a new School Board member. Does experience, education and relationship matter in determining who has a voice in our childrens future? I have served Charlotte County Public Schools or 34 years, retiring on April 30 of this year. For 17 years I was a classroom teacher at both the middle and elementary school level. I have been a professional school counselor for the past 17 years, serving middle and elementary schools. I have been an integral part of school leadership teams at three schools. I was part of the school assessment team at both elementary and middle school levels. I hold a masters degree in education-counseling and I am a national board-certi“ed teacher in counseling. Both of my children graduated from Port Charlotte High School. In other words, I have seen CCPS throughout many iterations and circumstances. If elected, I will be the only educator on the School Board. My ultimate goal for Charlotte County public schools is for all students to meet the districts vision, Student Success. In order to do this, we must retain our quality staff. Currently, the morale in most of our schools is very low. Our teachers and staff earn less in Charlotte County than in other surrounding counties so we often lose highly effective teachers to Sarasota, Lee and Desoto counties. We must increase salaries and improve bene“ts. Many teachers have told me they need more time with their students. I would like CCPS to increase the school day by at least 30 minutes. This would give more direct teaching time leading to higher salaries for some of our staff. More teaching time with students, salary increases and better bene“ts would go a long way to address low morale. Students must feel safe in school in order to learn, and parents and guardians must know their children are as safe as possible. I support the hardeningŽ of the schools to make it more dif“cult for unauthorized persons to enter. I also support adding more school resource of“cers, school psychologists and social workers to the high schools. However, these should merely be the “rst steps of an overall district safety plan. In the very near future, the board must be proactive and take the next steps in providing more mental health resources at the middle and elementary levels. CCPS currently partners with Charlotte Behavioral Health Care, but the board must also make it a priority to partner with other community resources. Our countys families need help “nding mental health resources, especially families without insurance. CCPS needs to support career preparation for all students. There are some options available for students at the high school level and several of the middle schools have programs offering students certi“cations when completed. Once again, the board must be proactive. There should be ongoing career education programs beginning in elementary school, exposing our children to more options and choices. We also need to take better advantage of Charlotte Technical College. New programs should be explored, perhaps in conjunction with Western Michigans aviation program and Allegiants SunSeeker resort. I would like to re-vision Charlotte County Public Schools vision. Many years ago, the district solicited input from all community stakeholders to discover what the community expected from its schools. Having lived in Charlotte County since 1979, I know our county has changed since Hurricane Charley. I would like to increase the transparency of the school district by getting input from all stakeholders „ parents, students, CCPS staff and community members „ in order to discover the top priorities of community members and rewrite the CCPS vision, mission and goals, if necessary. Charlotte County has been my home since 1979 and CCPS has been a part of my life for most of that time. I excel in whatever I do. I am faithful. I have knowledge of and a passionate devotion to Charlotte County schools. I love the children of Charlotte County and I will give my time, energy and utmost effort to make Charlotte County schools great again. Please vote for me, Cathy Janiak, on Aug. 28. Candidates for local of“ce are invited to write one editorial column to run in the Sun before the Primary Election. They must be received by email by Aug. 9. All columns will run by Aug. 20. Limit submissions to 700 words. Please include an attached photo. Submit inquiries and columns by email Stephen Baumann at sbaumann@sunherald.com.Experience, education for Charlotte School Board Guest ColumnCathy Janiak From Tweets to Facebook, and from cable television to radio, and from newspapers to magazines, all should take blame for todays bitter rhetoric in politics. Putting aside for now the terrible rhetoric we hear and see on the television every day, is bitter rhetoric new? Going back in modern history, 24/7 news on television and radio has highlighted the rhetoric on both sides of the political aisle. Back in the 1960 campaign there was much bitterness, because John F. Kennedy was a Roman Catholic. The rhetoric was bitter and most of the time behind the scene. Fortunately, by the time John Kerry ran for president, the issue had evaporated. Then go back to charges that President Dwight D. Eisenhower was dumbŽ and even incoherent.Ž Now, from my firsthand experience with President Eisenhower in 1964, he was anything but dumbŽ or incoherent.Ž With only Richard Nixon and me in the room, after an hourlong meeting with Barry Goldwater, President Eisenhower was in charge and very strong in his positions. Next, look at some of the medias positions relating to Ronald Reagans alleged Alzheimers at the end of his Presidency „ a charge made by his son, Ron Reagan. Having met with President Reagan in the White House for over an hour in August 1988 when I was running uphill for the U.S. Senate against Pat Moynihan, I can tell you President Reagan was as sharp as anyone and responded to my questions with clarity and even a little humor. Now, take a look at the price of gasoline. Back in 2007 when prices went over $3 a gallon, during the Bush administration, the media was all over Bush for failing to come up with an energy policy. As I have said here before, the Congress and the media are full of rhetoric as prices go up „ fix the problem. Then, when prices go down, everyone goes to sleep. Finally, I go back to Face-Off,Ž my television show, when Sen. Hillary Clinton was the guest. In one of my questions, I asked her about too much bitter rhetoric in politics. That was early in 2006 as she was considering her first run for president. To her credit, she agreed that the rhetoric had gone too far and even blamed some talk shows where harshness was the approach rather than asking real questions. I wonder how she would address that question today? While I doubt we will see real change down the road, it would be nice to see both sides of the aisle debate real issues and not use bitter-hearted talk when off the TV or being interviewed for a newspaper article. It is time for a change even with 24/7 news coverage, and this principle should apply to local as well as national elections. Robert R. McMillan of Punta Gorda is the former chairman of the Panama Canal Commission „ www. bobmcmillan.net.Todays politics has too much bitter rhetoric Guest ColumnRobert McMillan 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 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. Offer not to be combinedadno=54538735BLUE DOLPHIN CAR WASH $1 + Up charge for oversized vehiclesThanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLE bluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMon. Sat. 8am 4:30pm Rain? No problem48hr rewash $1.00 adno=54538828$2.00 OFF ANY WASH ESH BRING COUPON 2018 READERS CHOICE 55+ MAINTENANCE FREE HOME EVERYTHING COVEREDEven the roof is covered by the Association! Contemporary 2-bed PLUS DEN, 2-bath home in fabulous Park Forest. Foyer, great room, master suite with walk-in closet and step-in shower, high toilets, spacious guest bedroom and second bath. Berber carpet, non-skid vinyl in wet areas. NEW water heater & washer; AC 2014, fridge 2016, in-sink disposal 2016. Huge, air-conditioned Florida room, large cooks kitchen w/ dinette. Awesome rec center w/ pool, clubhouse, tennis courts, and spa. Park Forest is minutes from Dearborn Street, and just south of Manasota Beach. Available turn-key furnished $225,000https://www.searchallproperties.com/listings/2502059/412-CYPRESS-FOREST-DRIVE-ENGLEWOOD-FLMVP Realty 941-564-5020adno=720823 adno=720745 Family Restaurant & PizzeriaAsk About Our Other Daily Specials € Open 7 Days 14512 S. Tamiami Tr., North Port € 941-426-3619Monday-Saturday 7am-2pm Sunday 8am-2pm Serving Breakfast til 1pm Lunch 11am-2pmALVAROS SPECIAL 2 eggs with bacon or ham or sausage, home fries or grits, toast and coffee $5.25 BREAKFAST COMBO 2 eggs with bacon or ham or sausage and 2 pancakes $5.70 SUNDAY All you can eat Breakfast Buffet (regular menu available) $7.95 MONDAY Small 1 topping Pizza with Antipasti or Greek Salad for 2 (11am-2pm) $9.95 FRIDAY Fish n chips, soup or salad and bread $8.95 DAILY SPAGHETTI SPECIAL Spaghetti with meat balls or meat sauce or mushrooms or marinara or sausage soup or salad and garlic bread $5.55 adno=50538391 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Tuesday, July 31, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 07/31/2018 3126 NOTICE OF MEETING Th e S out h west Fl or id a W ater M an agement District (SWFWMD) an nounces the following public m eeting to which all interested persons are invited: Springs Coast Managemen t Committee: Discussion will include an update on management plan implementation and FY2020 Springs funding application and evaluation process. A ll or part of this meeting ma y be conducted by means o f communications media technology in order to permit maximum participation o f c ommittee members. DATE/TIME: Wed., Aug. 15, 2018; 1:30 p.m. PLACE: SWFWMD Brooksville Of f ice, 2379 Broad Street, B rooksville, FL 34604 A copy of the agenda may be ob t ained by contacting: WaterMat t ers.org … Boards, Meetings & Event Calendar; 1(800)423-1476 (FL only) or (352)796-7211. T he Southwest Florida Water Man a gement District (District) does not discriminate on the basis o f disability. This nondiscrimination policy involves every aspect of the Districts functions, including ac cess to and participation in the D istricts programs and activities. A nyone requiring reasonable ac commodation as provided for in the Americans with Disabilities Ac t should contact the Districts Human Resources Bureau Chief, 2379 Broad St., Brooksville, FL 34604-6899; telephone (352) 796-7211 or 1-800-423-1476 (FL only), ext. 4703; or email ADACo ordinator@WaterMatters.org. I f you are hearing or speech im paired, please contact the agenc y using the Florida Relay Service, 1(800)955-8771 (TDD) o r 1(800)955-8770 (Voice). If any person decides to appeal any decision made by the Board/Committee with respect to any matter considered at this meeting or hearing, he/she will need to ensure that a verbatim record of the proceeding is made, which record includes the testi mony and evidence from which the appeal is to be issued. For more information, you ma y contact: Kelly.page@watermat ters.org; 1(800)423-1476 (FL only) or (352)796-7211, x4605 (Ad Order EXE0630) Publish: 07/31/2018 112958 3599972 T urnyou r trashinto cash! Advertise youryard sa l e! Seizethesales withClassified! NORTH PORT „ The start of school is quickly approaching for Sarasota County Schools students. Starting this week, students and parents will begin to meet teachers, orientations and student schedule pickup begin. These events will be the “rst of several that kick off ahead of school, and wrap up a few weeks with school open houses. The events will begin with schedule pickup and orientation for high school freshman and their parents. Starting at 9 a.m. Wednesday, North Port High School juniors can pick up their schedules. Juniors can pick up schedules until 11 a.m. in the cafeteria. Sophomores pick up schedules from 9 a.m. to 11 a.m. Thursday in the cafeteria. Along with North Port, Venice High School freshmen will begin orientations Wednesday. VHS freshman orientation will be split into two sessions, with last names beginning with A-L going “rst, followed by M-Z in the afternoon. The “rst session for A-L will be from 10 a.m. to noon, while last names M-Z will go from 1 p.m. to 3 p.m. While freshmen will have an opportunity to pick up their schedules and learn more about Venice High on Wednesday, sophomores, juniors and seniors can pick up schedules today. Schedule pickup will begin at 8 a.m. for seniors, followed by juniors at 11 a.m. and rounding out with sophomores at 2 p.m. at the VHS cafeteria. North Port High School is at 6400 W. Price Blvd., if parents have questions they can call the front of“ce at 941-480-3199. Venice High School is located at 1 Indian Ave. If parents have questions, they may call the front of“ce at 941-486-2034. Email: aherrera@sun-herald.comBack to school kicks off By ALEXANDRA HERRERA STAFF WRITER substance without a prescription). Bond: $10,000. € Patrick Loveall Jr., 46, 2200 block of Alliance Ave., North Port. Charges: property damage and two counts of trespassing. Bond: $6,000. € Michael Mitchell, 52, 5900 block of Peony Road, Venice. Charge: aggravated assault with a deadly weapon without intent to kill. Bond: $10,000. € Todd Morrison, 26, 300 block of Holly Road, Venice. Charge: battery. Bond: $25,000. € Dimitar Petkov, 43, 100 block of N Pearl Ave., Nokomis. Charge: battery. Bond: $500. € Egan Phelps, 28, 1100 block of Mission Valley Blvd., Nokomis. Charges: three Manatee County issued warrants for resisting arrest without violence, disorderly intoxication and threatening a police ocer. Bond: $11,000. € Moneil Wooten II, 32, 2500 block of Wurstsmith Lane, North Port. Charges: petty theft and trespassing. Bond: $620. € Francisco Guido-Tiardo, 54, 300 block of Elm St., Englewood. Charge: battery. Bond: $5,000. € Gregory Lowe, 30, 5900 block of Hobhill Ave., North Port. Charges: resisting an ocer without violence, two counts of possession of controlled substance without a prescription, unarmed burglary of an unoccupied structure, petty theft, theft of credit card, fraud through illegal use of credit cards and fraud of using another persons ID without their consent. Bond: $8,000. € Samuel Painter, 19, 4900 block of Lemon Bay Drive, Venice. Charge: probation violation (original charge: criminal mischief through property damage). Bond: $7,500. € William Shepherd, 23, 1200 block of Barbra Drive, Venice. Charge: robbery with a knife. Bond: $25,000. € Dana Wagner-Socino, 51, 300 block of Sea Grape Road, Venice. Charge: battery. Bond: $2,500. € Chase Wells, 33, 3100 block of 10th St., Englewood. Charge: Charlotte County issued warrant for contempt of court (original charge: abandoned vessel). Bond: $5,000. € Angela Banks, 38, 1400 block of Overbrook Road, Englewood. Charge: battery. Bond: none. € Nicholas Howard, 23, 800 block of Suncrest Drive, Nokomis. Charges: possession of marijuana, resisting an ocer without violence and possession or use of narcotics equipment. Bond: $1,500. € Jayme Miller, 32, 1300 block of Lakeside Drive, Venice. Charge: battery. Bond: none. € Sonya Babineau, 35, 900 block of Indus Road, Venice. Charge: probation violation (original charge: grand theft). Bond: none. € Richard Sexton Jr., 47, 5900 block of Hobhill Ave., North Port. Charge: stalking. Bond: $5,000. € Matthew Turner, 42, 1300 block of Jupiter Road, Venice. Charge: probation violation (original charges: driving with a suspended license and possession of a controlled substance without a prescription). Bond: none. The North Port Police Department reported the following arrests: € Leandra Evans, 27, 1000 block of Ohana Way, North Port. Charge: out-of-state fugitive from Broomeld County, Colorado. Bond: none. € Jimmy Jeudy, 25, 300 block of Ortiz Blvd., North Port. Charge: Charlotte County issued warrant for violation of probation (original charges: possession of cocaine and possession of drug paraphernalia). Bond: none. € Linda Prince, 44, 12300 block of Suarez St., North Port. Charges: petty theft, possession of a controlled substance without a prescription, possession or use of narcotics equipment and resisting property recovery. Bond: $3,000. € Michele Sedlak, 56, 7900 block of Hyde Park, North Port. Charge: aggravated assault with a deadly weapon without intent to kill. Bond: $5,000. € Travis Olson, 45, 400 block of Bryer Wood Ave., Venice. Charges: failure to have motor vehicle liability insurance and contempt of court (original charge: violation injunction for protection against domestic violence). Bond: $10,120. € Keith Sowers, 40, 12200 block of Cotorro Ave., North Port. Charge: disorderly intoxication in a public place causing a disturbance. Bond: $120. € Ryan Evangelista, 26, 500 block of Kumquat Court, Sarasota. Charge: contempt of court (original charge: violation injunction for protection against domestic violence). Bond: none. € Andy Rodriguez Blanco, 19, 70 block of 16th St., Hialeah. Charge: Miami Dade County issued warrant for possession of cannabis and carrying a concealed weapon. Bond: $5,000. € Anthony Trnn, 48, 4400 block of Cazes Ave., North Port. Charge: driving with a suspended license. Bond: $120. € Adam Woodward, 37, 2700 block of Caladium Road, North Port. Charge: contributing to the delinquency of a minor by failing to require school attendance. Bond: $2,500. € Tonya Bement, 41, 7300 block of Meroni Ave., North Port. Charge: driving with a suspended license. Bond: $500. The Venice Police Department reported the following arrests: € Nadine Golden, 58, 800 block of Bird Bay Way, Venice. Charge: battery. Bond: none. € Keith Alvarado, 21, 1000 block of Capri Isle, Venice. Charge: contempt of court (original charge: writ of bodily attachment through non payment of child support). Bond: $1,070. € Zachary Johnson, 25, 700 block of Bayshore Drive, Venice. Charge: possession of methamphetamines. Bond: $1,500. The Florida Highway Patrol Venice Unit reported the following arrests: € Luis Gonzalez-Maden, 27, 3900 block of Chapel Drive, Sarasota. Charge: driving with a suspended license. Bond: $120. € Justin Bualoe, 37, 1000 block of Eisenhower Drive, Nokomis. Charge: DUI. Bond: $500. „ Compiled by Anne Easker and Lauren CoeyARRESTSFROM PAGE 5

PAGE 9

OUR TOWN: BUSINESS NEWS TUESDAY, JULY 31, 2018 After a loved one dies, those left behind are consumed with grief and shock. Sadly this can make you a target for scammers who prey on the vulnerable, especially the widow/widower,Ž warns “nancial consultant Liz Frazier Peck in Forbes.com. This is the last thing you should have to deal with during a tragedy.Ž Like this recent widow's story. Shortly after her husbands death, a caller claiming to be with the VA reached out about his expired life insurance policy,Ž explains the Identity Theft Resource Center. They offered to reinstate the policy and pay the full amount if the widow would simply pay the last two years worth of payments on a prepaid gift card.Ž Fortunately, the widow didnt fall for it. But she did realize that the lengthy phone call and the sympathetic ear from the scammer were all based on information that had been gleaned from the deceased husbands obituary, the widows Facebook page, and other similar public sources.Ž The AARP calls this a death notice double-cross.Ž Publicly sharing personal information is risky enough in everyday life. It gets worse in death,Ž cautions the AARP. Obituaries can take the risk to a whole new level. When published in newspapers and websites, they can spoon-feed scammers the precise nuggets they need.Ž Too often, these personal biographies „ which are likely to appear in print as well as remaining online for years „ include all sorts of sensitive information that can be used to perpetrate fraud,Ž warns myidcare.com. No ones suggesting eliminating obituaries. However, myidcare.com recommends leaving out key personal facts, including the deceaseds middle name, birth date, birthplace, mothers maiden name and home address. And „ acknowledging that its hard to followŽ „ AARP also suggests not listing the names of family survivors, as it makes them scam targets. Like an after-death debt collection scam, where crooks use details found in a deceaseds obituary to contact the relatives family, convincing them theres a bogus debt that the deceased left behind. Or a report from Scambusters (www. scambusters.org) that crooks comb through obituary notices, contacting family members posing as reps from VISA or MasterCard, in the near certainty that the deceased had a card through one of them which hasnt been canceled yet. They just need to updateŽ the account details. Or the after-death scam reported by Bankrate.com where fraudsters come to the home of a recent widow/widower with a cash-on-delivery package, claiming the recently deceased spouse ordered something and demands immediate payment. After taking the money, the messengers are long gone before the victim realizes the box contains old magazines or newspapers that are worthless.Ž AARP states nearly 800,000 people a year are speci“cally targeted after death. That includes scammers opening new credit in a deceaseds name. While surviving spouses or family members generally arent liable personally for this type of identity theft, creditor claims can be “led against the estate, creating a possible time-consuming and costly problem. To help thwart after-death ID theft, survivors need to take matters into their own hands. Understand, when noti“ed, the Social Security Administration places a deceased in its Death Master FileŽ which is transmitted to the major credit reporting agencies, preventing the opening of any new credit. However, the process can take months. And if SSA isnt noti“ed, the ID Theft Resource Center explains an active credit “le will stay open for up to 10 years without activity. So, rather than assuming others, like the funeral director, will report a death, call the SSA directly at 800-772-1213. Then quickly padlockŽ the door to the deceaseds credit “les, by requesting a Deceased: Do not issue creditŽ notice be placed with each of the three credit reporting agencies. 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.Scammed after death NEW YORK „ Small companies whose success is tied to the remodeling business are looking healthy even as home sales drop. Two reports last week showed that the housing market is weakening. The National Association of Realtors said sales of existing homes fell for the third straight month during June. And the Commerce Department said sales of new homes fell more than 5 percent last month. Rising interest rates and home prices are blamed for the slowdown. Another Commerce Department report showed that ground-breakings on new homes dropped more than 12 percent in June, a sign that weakness in the market may persist. But a report released this month by Harvard Universitys Joint Center for Housing Studies sees a strong home remodeling market though the middle of 2019, a trend that bene“ts contractors, painters and landscapers who tend to be small businesses. The center forecasts that homeowner spending on improvements and repairs will rise at an annual rate of 7.2 percent over the next four quarters, up from 6.6 percent during the previous four. Chris Herbert, managing director of the center, said the strong job market and strengthening economy have encouraged owners to invest in their homes. The economy grew at an annual rate of 4.1 percent during the AprilJune quarter, according to the Commerce Department. While economists dont expect that rate of growth to continue, they still predict that the economy will expand at a healthy pace. Homeowners have also been “xing and improving their houses and apartments because they expect to stay put for the foreseeable future. Many homeowners cant afford new homes, so they dont put theirs on the market. But that helps boost remodeling „ when people decide not to move, they often decide to renovate kitchens and bathrooms, replace roofs and windows and build extensions or decks. Rising values are another incentive to upgrade homes, and to take on larger projects, Herbert said. When owners perceive their home as being worth more, they feel more con“dent that theyre making a good investment by remodeling. Slower home sales dont seem to be deterring people from people from going into the real estate business. The National Association of Realtors membership count rose to 1.33 million in June, up from 1.32 million in May. The June level was the highest since December 2007, just as the recession was of“cially starting. The Realtors had nearly 1.34 million members then. Q: When did you open your business? A: We opened 15 years ago.Ž Q: What has changed since you opened? A: The neighborhood has grown a lot more wonderful people who have moved to the area. We are really multi-generational now. Q: How many employees do you have? A: Its just me.Ž Q: What is your most popular item or service? A: I am the highlight queen of El Jobean. I have requests for a lot of creative color. I stay current and attend the various trade shows for salons.Ž Q: Whats the hardest part about your business? A: Its duck soup, real easy because I have been doing this for so long. One day a cowboy the next a Congressman.Ž Q: What sets you apart from other businesses? A: I am a Master Stylist. I have worked on Boca Grande and received my training in Nuovo in Sarasota.Ž Q: What advice do you have for someone just starting a buiness? A: Work hard. Dont worry. If you love your clients, youll have a good career.Ž Q: Whats the future hold for your business? A: This my last rodeo ƒ my children always ask, when will you retire? My customers are more fun than my kids sometimes, so I tell them ƒ Im nev er qu itting!ŽThe highlight queen of El JobeanBy JOYCE M. ROSENBERGAP BUSINESS WRITERBy DEBRA GOUVELLISSUN CORRESPONDENTFlip side of home sales drop: Ithelps remodeling businesses BUSINESS SPOTLIGHT BEAN BARBER AND BEAUTY BEAN BARBER ANDBEAUTYOwner: Holly Multra 941-661-6361 4352 El Jobean Road, PortCharlotte Hours: Monday to Friday, 8:30a.m. 5p.m.; Saturday, 8:30a.m. 12p.m.; closed Sunday READER ADVOCATE DavidMORRISCOLUMNIST SUN PHOTO BY DEBRA GOUVELLSOwner Holly Multra and customer Carol Stone of Bean Barber and Beauty are not only owner and client but also friends. She helps out everybody. She is a ne woman,Ž said Stone. The shop has been taking care of customers for over 15 years. We have a low-key atmosphere with high-end results,Ž said Multra. The shop is located at 4352 El Jobean Road in Port Charlotte. For more information, call 941-661-6361.When it comes to keys and locks, Bobbi Sue Letso of Englewood Lock & Key Inc. has that market all locked up. It all started about two years ago when Letso bought the business and started to learn every aspect of the key business. She was already a busy lady, selling real estate, and had booths at the ”ea markets in Bradenton and Fort Myers. Since she is from Englewood, this was a chance to really spread her local roots and settle down a little closer to home. Sitting and talking with her, I estimated she had more than 2,500 different key blanks on the wall, so I didnt think there would be a problem “nding a style of key with that inventory and variety on hand. She told me that all keys are cut by hand, and all of her trucks have key machines on-board. The clubhouse where I live needed some keys cut recently. I was amazed at the work truck that came out and the locksmiths ability to make any and all types of keys and locks, right there at the front door. What made me take notice was the fact we were working with an electrical opener and closer. The company that designed the system told the club it could be a couple of weeks before anyone could come out and “x it „ and they werent even certain they could. Englewood Lock & Key had it up and working in less then an hour. Letsos trucks also have the ability to make replacement keys by using the most sophisticated key-making machines on the market. They have just about every key ever made built into their computer. Their services include chip keys, lock re-keying, keyless entry dead bolts, laser cut keys, sliding door keys, transponders, VAT keys, gate installation, auto and truck chip keys, and many more aspects of security. If a child or pet is locked in a car, theyll come out at no charge and put everyone at ease by solving what could be a very serious situation. They also offer 24-hour lock out service, seven days a week. Letso estimates they cut thousands of keys a year with a very high percentage done by the trucks out on the road. While I was in her shop, “ve different people walked in and each had at least four or “ve keys they needed cut. Service is key to Englewood Lock & Keys business Lang Capasso LANG | 2

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Tuesday, July 31, 2018 2OUR TOWN BUSINESS NEWSMeanwhile, all her trucks were out helping people with different types of key and lock issues. With season coming on, she knows she is going to have to hire at least one more driver to be out on the road. That would give her three trucks. But lets face it, if you lose your car keys or house keys, its a distressing situation, and getting it solved is one of your highest priorities at the time. When you have the equivalent of a full key shop pull up to your home or disabled car, imagine the relief youd feel. Englewood Lock & Key is at 1498 S. McCall Road. The phone number is 942-475-2311, and the website is www. EnglewoodLockandKeyFl. com.LANGFROM PAGE 1The new North Port maps are available at the North Port Area Chamber of Commerce of“ce, located at 1337 N. Sumter Blvd. The maps are free to the public and are made possible due to chamber members purchasing advertising opportunities in the North Port maps. The new North Port maps have the most updated road and ZIP code information in North Port and portions of Charlotte County. The chamber would like to encourage the public to support and patronize the businesses that are listed as advertisers on the North Port map.Ribbon-cutting ceremonyThe North Port Area Chamber of Commerce will be conducting a ribbon-cutting ceremony at noon today for ApexNetwork Physical Therapy, located at 14899 Tamiami Trail, in 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 have to offer. Chamber ribbon-cutting ceremonies are open to all chamber members and to the public.Breakfast Club networkingThe chamber will hold their monthly Breakfast Club networking at 7:30 a.m. Aug. 1 at the Olde World Restaurant, located at 14415 Tamiami Trail, in North Port. The Breakfast Club networking is open to all chamber members and to non-chamber businesses that wish to experience the power of chamber networking and see if the chamber can bene“t their business or organization. There is no cost to attend unless you wish to order a meal off their delicious menu.Business-toBusiness ExpoThe North Port Area Chamber of Commerce will be hosting the upcoming Hot Summer Nights VII Business-to-Business Expo from 5:30-7:30 p.m. Tuesday, Aug. 14, at the George Mullen Activity Center, located at 1602 Kramer Way, in North Port. The Business-toBusiness 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 VII 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-toBusiness Expo. Representatives from the Sarasota Supervisors of Elections will be present to offer voters registration for the upcoming elections. Food, drinks and entertainment will be provided. Participants that 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 “rst-come/“rst-served basis.Leadership North Port ProgramApplications for the 2018-19 Leadership North Port Program, which will run once a month from October 2018 „ June 2019 are underway and will be limited to the “rst 20 individuals that register for the program. The cost is $550 per person and includes material required for the program, transportation for each class day, 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 inn signing up for the Leadership North Port Program should contact the chamber of“ce at 941-564-3040 or email to info@ northportareachamber. com.Scramblin on the Green golf tournamentThe North Port Area Chamber of Commerce Annual Scramblin on the GreenŽ Golf Tournament will be held Saturday, Nov. 3 at Heron Creek Golf & Country Club. The registration rate is $85 per player or $340 per team. Teams and individuals that register and pay for the golf tournament before Friday, Aug. 31, can take advantage of a $10 discount per player or $40 discount per team. Various sponsorship opportunities are available that provide great exposure for your business. Dont miss out on the opportunity to be a part of the most marketed and promoted chamber event of the year. Registration includes: Green fees, golf cart, continental breakfast, lunch buffet, range balls, contests, raf”e prizes and goody bags. The golf tournament will host a hole-in-one contest at each of the par 3 holes, putting contest, longest drive contest, closest to the pin contest, most accurate drive contest, in the circle contest and hit it on the greenŽ contest. Summer BILLboard campaignThe chambers summer BILLŽboard campaign is a smashing success for the North Port Area Chamber of Commerce and each of the chamber partners that are participating in this promotion. Each day, I am wearing different business attire that has been provided by various chamber business partners that request to have their businesses promoted through this campaign. This program is free to all chamber businesses and dates are still available. There are still dates available for businesses and organizations to sign up and participate in this promotional opportunity. I would like to thank the following businesses that are participating in the campaign this week. They include: ROI Media, Busey Bank, Key Agency, AAA Auto Club Group and Precise Painting.New chamber membersThe Chamber would like to welcome First Choice Home Builders 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@northportarea chamber.com.New North Port maps are available North Port ChamberBill Gunnin Dear Dave, Why do you think all debt is bad? Arent some kinds of debt, like a mortgage or student loans, good? „ Nathan Dear Nathan, It sounds like youre letting me know you think some kinds of debt are OK, instead of really asking for my opinion. When you ask a question thats really a statement, its called a passive aggressive question. Thats OK. You and I will now argue as best we can in a newspaper column. Its not necessarily a question of what I think. Im really just the aggregator of information weve gathered while walking with people through their financial issues. Ive worked with tens of thousands of folks over nearly 30 years, everyone from billionaires and millionaires to broke people, and those in between. In the process, weve collected a lot of data through formal research projects „ Im talking about a huge stockpile of statistics, facts and figures. And all that data shows debt is the biggest roadblock between people and wealth. Im also a Christian. Having read the bible, and what it says about money, I can tell you theres not one place where it says debt is a good idea. So, all that information leads me to one conclusion. Debt is not a positive thing. The only kind of debt I dont beat people up over is mortgage debt, as long as its a 15-year, fixed rate loan. Houses are wildly expensive, and I understand that most people cant save up to buy a home with cash in a reasonable amount of time. Still, that doesnt make mortgage debt a good thing. Any kind of debt is a burden, Nathan. It steals from your ability to save, build wealth and be generous. „ DaveThe numbers dont lieDave Ramsey DAVE | 3 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 31, 2018 www.yoursun.com E/N/C Page 11 3OUR TOWN BUSINESS NEWSDont cash out retirementDear Dave, I owe $18,000 on my only car, and the payments are killing me. Im also upside down on the vehicle by about $4,000. Im 31, and Ive got exactly $18,000 in my 401(k). Should I cash it in to pay off the car? „ Monty Dear Monty, If you use your 401(k) theyll charge you a 10 percent penalty, plus your tax rate. That means youll probably lose anywhere from 25 to 50 percent to the government. I dont know about you, but I think they already get too much of our money. I love the fact that you want to get rid of your car payment, but I dont want you to cash out your retirement plan to make it happen. If you can pay off the car in 18 months or less, Id advise living on a strict, written budget, and throwing as much money as possible toward the car debt until its out of your life forever. If it would take longer than 18 months to pay it off, Id get rid of the car. To do this, youd have to sell it for as much as you can get, then go to a local credit union for a small loan to cover the difference. If its your only car, youd need to ask for an extra $2,000 to $3,000 to buy a little beater to drive until you can save up and get into something better. I hate all kinds of debt, Monty. But being $5,000 to $6,000 in the hole is a lot better than having $18,000 in debt hanging over your head! „ 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.DAVEFROM PAGE 2 Dear Mr. Berko: I recently bought $10,000 of Tesla stock, and I hope I didnt make a mistake, because it doesnt pay a dividend. I also intend to buy some of Teslas 5.375 percent bonds, which are due in 2025. Ten of them will cost me $8,600, and they have a current yield of 6.25 percent. So my combined Tesla investments will yield about 3 percent. Could you explain, in simple English, how to “gure the yield to maturity? My stockbrokers eyes glazed over when I asked him, and no one in his of“ce knows how to calculate it. „ MC, Joliet, Illinois. Dear MC: The yield to maturity, noted as YTMŽ on a discount bond (one that sells for less than $1,000), is always higher than the current yield, or CY. Dont try to think it through just yet. Just follow the bouncing ball. 1) Assume that on Aug. 13, 2017, you purchased 10 of Teslas 5.375 percent bonds at par value ($1,000 each). Youll get a check every six months for $269.37. So in 12 months, you will have $538.74. Thats a 5.375 percent current yield on a $10,000 investment. Tesla promises to return the entire $10,000 to you when these bonds mature. Certainly, a 5.375 percent CY is much better than you could get from a seven-year certi“cate of deposit from an American bank. You could get higher CD yields from banks in Venezuela, Botswana, Bangladesh and Mongolia and from Orient Commercial Joint Stock Bank „ a Vietnamese bank jointly owned with BNP Paribas „ and they also promise to return your money to you. 2) Today, because of serious pro“t and sales concerns at Tesla, the 5.375 percent bonds, which come due at par seven years from now, have fallen in price. These Tesla bonds can be bought all day, all night, Marianne, at a 14 percent discount to par. Thats why, as you said, a $10,000 face value purchase of Teslas 5.375 percent bonds will cost you $8,600 today. The reason the CY is 6.25 percent instead of 5.375 percent is that the bonds still pay a “xed amount of interest, $537.50. That amount divided by $8,600 equals 6.25 percent. But youll still collect $269.37 in interest every six months, and you will earn this $538.74 every year until 2025. Get it? Got it? Good! 3) Now Im going to give you the AARP version of yield to maturity. You will pay $8,600 for bonds that mature in seven years. And Tesla promises to give you $10,000 in 2025. So in seven years, assuming you hold the bonds to maturity and assuming Tesla redeems the bonds at par, youll have a capital gain of $1,400. That will be an average annual gain of $200 a year. Your YTM is the 6.25 percent CY plus the average annual gain in value of the bonds „ expressed as a percentage „ as they approach maturity ($200 divided by $8,600), which is 2.32 percent. Thats 8.57 percent „ my very rough calculation. The exact numbers involve an incredibly sophisticated formula that even Carl Gauss might not understand. And Id wager a sack of road apples to a bushel of turnips that theres not a broker in Joliet whod know this calculation. I didnt like Tesla (TSLA-$336) when it traded at $65 in 2012. I didnt like TSLA at $150 in 2013 or at $225 in 2014. I havent cared for TSLA in the past three years as it has risen by another 160-plus points. However, I think CEO Elon Musk is a genius, so smooth that he could persuade a shark to become a vegetarian. But in my opinion, TSLA is not an investment; its a bleeding speculation with zero earnings. The company burns through money with the ef“ciency of a crematorium. Musk has persuaded lots of Americans to buy TSLA. Im not one of them, though Id buy one of his cars. Please address your “nancial questions to Malcolm Berko, P.O. Box 8303, Largo, FL 33775, or email him at mjberko@ yahoo.com. To “nd out more about Malcolm Berko and read features by other Creators Syndicate writers and cartoonists, visit the Creators Syndicate website at www. creators.com.Tesla investments and yield to maturity explained Malcolm Berko Grab your calendar and mark down Aug. 8 at Leroys Southern Kitchen & Bar, the host of Networking at Noon. Please make a reservation in the Chamber store or by calling our Port Charlotte of“ce at 941-627-2222. Our Third Wednesday Coffee on Aug. 15 will be sponsored by AWA Investment Advisors. The Leadership Hall of Fame luncheon is Aug. 17 at the Charlotte Harbor Yacht Club, staring at 11:45 a.m. We will recognize the nominees and introduce those who are entering the Hall. Call us or visit charlotte countychamber.org for more information. Centennial Bank in Punta Gorda will host the Aug. 23 Business Card Exchange. And, Leadership Charlotte alumni will come together on Aug. 28 at 4 p.m. in the Port Charlotte of“ce to start planning the days for LC 2019.Business of the YearIts that time of year when we accept nominations for the annual Business of the Year Awards. This is a great way to recognize members who have strong business accomplishments, as well as a commitment to the community. And, its a free opportunity for additional exposure for your company. Businesses with 19 employees and fewer compete in the small/ mediumŽ category, and businesses with twenty or more employees compete in the largeŽ category. Nominations are also open to not-for-pro“t. Organizations and are due by Aug. 16. Were also seeking nominations for the 2018 Pacesetter, an individual who has achieved a level of excellence within his or her community or industry that provides a new benchmark for all to follow. Please let us know who you think is a deserving candidate buy Sept. 7, or both awards, past recipients review the nominations and select the winners. You can “nd the nomination forms on our website, www. charlottecountychamber. org.Teacher breakfast sold outOur New Teachers Breakfast on Thursday is sold out, and we are so excited to meet and welcome more than 80 new teachers who will share their talents with our students. Thanks to everyone who is participating. And, if you cant attend and would like to help, please contact Women United at the United Way at 941-627-3539, www. unitedwaycc”.org, who are collecting $20 gift cards for the teachers that they can use for school supplies. All this giving is GREAT! Julie Mathis is executive director of the Charlotte County Chamber of Commerce. Email her at jmathis@ charlottecountychamber. org.Chamber seeks nominations for Pacesetter Award Charlotte County ChamberJulie Mathis In conjunction with our Downtown Merchants Committee, the Punta Gorda Chamber is working to support our vitally important nonpro“t sector at each and every Alive After Five. The Alive After Five events take place every Third Thursday of the month. We offer our participating nonpro“ts free marketing space to promote their cause and to get the word out about their needs. The Third Thursday event is a permitted event with the city, meaning that, as the event promoter „ the chamber „ undertakes to manage secondary insurance coverage for anyone participating. Every entity participating is responsible for covering their own space under their own insurance policy, which is best practice in any case. The committee has approved space for 8-10 nonpro“ts to be situated on the northern side of Marion Avenue, starting in front of the chamber of“ce and running east to the entrance driveway of Ace Hardware. This removes all nonpro“t tables from in front of stores or restaurants and provides a great bridge of activity from one end of Marion to another. This encourages visitors to stroll and see whats being offered along a wider area. To apply for a space, all nonpro“ts must preregister to guarantee space and to be allocated a spot. This great offer to our nonpro“ts will start for our event on Sept. 20. Unfortunately, this allotted space will be the only space open for their use, unless they work a deal with one of the merchants to display inside their location. The simple application may be picked up at the chamber of“ce, 252 W. Marion Ave., Punta Gorda, or by calling us on 941639-3720 to get a copy emailed to you. Space is limited, so advance registration will be required. Labor Day bashThe Downtown Committee will also be the promoter of the Sept. 1 Labor Day weekend bash from 4 p.m. to 9 p.m. on Taylor in front of the Old Historic Courthouse. Admission is free to this annual street party, with live music by American Made and the Gotta Luv It bands. We are looking for event sponsors with sponsorships starting at $250 up to $1,000. For details, please send an email to chamber@ puntagordachamber. com. NetworkingAugust networking will include a Business Over Breakfast meeting at which Lucienne Pears will address the new economic development projects in our area. The venue is being amended for this Aug. 8 meeting, so please check your chamber emails to RSVP or call us on 941-639-3720 for updated information. On Aug. 14, Precious Angels Home Care will host an After Hours at Kays Ponger & Uselton Funeral Home, Punta Gorda starting at 5:30 p.m. Our August Luncheon will be held at La Fiorentina on Aug. 22, starting at noon for networking and 12:30 p.m. for lunch and guest speaker. Please RSVP to get your seat at the table.Top Chefs Challenge On Aug. 16 from 4 p.m. to 6 p.m., please join us at the Punta Gorda Event Center for our Top Chefs Challenge, where chefs from our local Assisted Living and Rehabilitation Facilities will be vying for Wards in three different categories, all raising funds for the Friendship Centers of Charlotte County. All ticket holders will get to taste all entries and vote for their own Peoples Choice Award while supporting a great and much needed cause in Charlotte County. Tickets are $25 and available by calling us on 941-639-3720 or swinging by to visit our of“ce located at 252 W. Marion Ave., Punta Gorda. John R. Wright is president of the Punta Gorda Chamber of Commerce. Contact him at jrwright@ puntagordachamber.com. Charlotte Sun is a proud Platinum sponsor of this chamber.Nonprofits come Alive AfterFive in Punta Gorda Punta Gorda ChamberJohn Wright DO YOU OR ANGEL ACCREDITED INVESTORS YOU KNOW HAVE $5,000,000 MILLION 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.comadno=50540029This 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.

PAGE 12

Page 12 www.yoursun.com The Sun / Tuesday, July 31, 2018 4OUR TOWN BUSINESS NEWSAs we look at the important things we, as business owners, need to do during the summer months when traf“c and sales tend to be slower, remember Steven Coveys seventh habit, Sharpen the saw. There are always educational workshops, seminars and webinars available to business owners in the area. There are programs on management techniques, “nancial opportunities and new marketing tools to name just a few. For example; Thursday, SCORE will offer a live webinar on their website, www.score. org. The topic will be Pros and Cons of the Popular Business Entities: Sole Proprietorship, LLC, S Corp and C Corp. Learn about these legal structures for your business and how they can protect your assets. Also, how the 2018 tax reform affects small business owners. There is no charge for the webinar. Register at www. score.org. € Aug. 7, the Busey Bank Lunch and Learn will feature a workshop on the Basics of Business Accounting. The workshop, presented by SCORE Mentor Laura Burrow, will help you understand your accounting options and decide which solution is best for you. Workshop will be held at the Port Charlotte Branch of Busey Bank, 1490 Tamiami Trail from 11:30 a.m. until 1:00 p.m.. Lunch and the workshop are offered at no cost. Please register at portcharlotte.score.org. € Aug. 9, the North Port Lunch and Learn will present Using Facebook to Boost Sales. Barbara Langdon of Market Momentum will discuss how to use Facebook to grow your business. The workshop is held in the Community Room of the SMH Emergency Room, 2345 Bobcat Village Center Road in North Port from 11:30 a.m. until 1:00 p.m. The workshop and lunch are provided at no cost. Please register at northportareachamber. com. At www.score.org there are several recorded webinars that you can review at your leisure. Topics like; Increase Your Revenue with SEO, Little Changes Big Results in Small Business, Social Media, What Small Business Owners need to Know and many more. Check them out. There are also Courses on Demand to help you explore topics that can help you and your business. € Aug. 15, SCOREs Growing Your Business program will present a Lunch and Learn in Punta Gorda. The topic is Preparing a Lean Business Plan. Steve Drake of Port Charlotte SCORE will show you how to create a plan using the one-page Lean Canvas planning tool. The plan will focus on problems, solutions, key metrics and your competitive advantage. The workshop is scheduled from 11:30 a.m. until 1:00 p.m. in the Virginia B. Andes Training and Education Center at the Charlotte Community Foundation, 227 Sullivan St. in Punta Gorda. The workshop and lunch are at no cost, but you must preregister at portcharlotte.score.org. Part two of this topic will be held Aug. 21. You do not have to attend on Aug. 15 to attend the second class. Times and location are the same. Lunch and workshop still at no cost. Please register for this workshop at portcharlotte.score.org. Take advantage of these learning opportunities as you prepare for the return of our neighbors who are vacationing up north this summer. Gaining more knowledge and learning new skills could make the difference between a good year and a banner year. Let me know your thoughts at eddavis@ scorevolunteer.org. For more information on educational programs or to request a mentor from Port Charlotte SCORE at www. portcharlotte.score.org. Volunteers provide con“dential business advice to meet the needs of both start-up and existing businesses at no cost. To learn how you can become a SCORE volunteer contact Don Benjamin at donbenjamin1937@ gmail.com. Follow us on Twitter at @charlottecscore.SCORE small business talk: Remember to sharpen the saw SCOREEd Davis It was exactly one year ago today, July 31, 2017, that we hung the plaque on the wall of the Englewood Florida Chamber of Commerce of“ce. The names of 67 businesses and individuals are engraved on the plates that are af“xed to the wooden frame. At the top of the plaque are these words: These businesses, organizations and individuals are always to be remembered for their generous “nancial contributions during the Chambers 75th year. The support of these Diamond Club members made it possible to retire the facilitys mortgage.Ž A few days earlier, these Diamond Club members had gathered at the Plantation Golf & Country Club for a celebration. The evening included Carol Moore, chamber president at the time, igniting the ”ames to the mortgage papers held by Jon Cole and Scott Barber. The evening included the reading for a congratulatory letter from Congressman Tom Rooney as well as the reminiscing from those involved in the early days of the chambers building effort. While it may have been the contribution of the Diamond Club that paid off the last $25,000 of the mortgage, it was the hard work and dedication of the Manasota Mystique committee that generated the funds that took care of the “rst 88 percent of the note. Also on the plaque is recognition of those committee members and the number of years they have volunteered to create one of the premier fundraising events in the area: Scott Barber, Sue Atamanchuk, Elizabeth Chappell, Charlene Dorio, Lori Emery, Brian Faro, Susan Rachles, Mary Ellen Seyle, Irene Slattery and Lynn Wilson (all with “ve years); Sydney Crampton, Karen Current and Elaine Miller (with four years); Wynelle Hill, Ed Hill and Jennifer Witters (with three years); and Chris Murtha and Tiffany Briggs (each with two years). Mystique theme partySpeaking of the Manasota Mystique, the theme for this years event will be revealed on Aug. 16 at the Elks Lodge, 401 N. Indiana Ave. This will be the “rst opportunity to purchase tickets for an event that has a history of selling out. Like it has for the last three years, the event will also double as our August Business Card Exchange. The party starts at 5 p.m., and everyone is welcome.Wreaths Across AmericaWhen you buy a wreath, Heritage Oaks will match that purchase!Ž Those are the words of Kim Epeards and Chris Snider of Heritage Oaks Assisted Living & Memory Care regarding the chambers current fundraising initiative for Wreaths Across America. Heritage Oaks Assisted Living & Memory Care is very generously supporting the effort by matching ƒ one-for-one ƒ anyone who purchases a wreath through Aug. 7. They will match up to 100 wreaths. The 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 at www. EnglewoodChamber.com.Sign up for LeadershipA reminder, the deadline to submit a Leadership Englewood Class of 2019 application is fast approaching. Details are at www. LeadershipEnglewood. com. Ed Hill is executive director of the Englewood Florida Chamber of Commerce. He can be reached by at ed.hill@ englewoodchamber.com or 941-474-5511.Its been a year since chambers mortgage was burned Englewood Chamber Chat Ed Hill Heritage Oaks Assisted Living & Memory Care is supporting the Englewood Chambers Wreaths Across America fundraising initiative by matching anyone who purchases a $15 wreath through Aug. 7. Above, Chris Snider, director of marketing, and Kim Epeards, executive director, proudly stand with the chambers fundraising sign. PHOTOS PROVIDEDThe Chambers Diamond Club plaque commemorates the 67businesses and individuals who supported the eort to pay o the chambers mortgage. adno=720060 Join us on Fri. Aug. 3rd for our Birthday Party! FREE Aquatic Therapy Sessions RSVP Required Call Today to RSVP! adno=720758 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. 8/6/18 (Must present Coupon before service) $2.00 OFFThe Red Carpet Wash Exp. 8/6/18 (Must present Coupon before service) 2018 adno=54538747 adno=50538224

PAGE 13

The Sun /Tuesday, July 31, 2018 www.yoursun.com Page 13 5FLORIDA REPORT TALLAHASSEE „ With Floridas back-to-school sales tax holidayŽ starting Friday, some retailers may face an enthusiasm dip as laptops and other electronics are not on the discount menu. But as giant retailers such as Walmart and Target offer their own wide-ranging discounts, state economists and industry lobbyists dont foresee much difference from past years as parents and other shoppers are still expected to rush out for a weekend of savings on clothes, footwear and school supplies. Without technology, I think some of those retailers may not push it as hard. But we still expect it to be popular,Ž said James Miller of the Florida Retail Federation. Its always one of the biggest things we hear about from our members and from the consumers.Ž The three-day tax holiday, which will run from Friday through Sunday, will allow shoppers to avoid paying state and local sales taxes on most clothes and footwear costing $60 or less and school supplies that cost $15 or less. However, this will be the second time in six years that electronics are not in the offering. Early proposals this year in the Legislature would have offered a 10-day holiday, as requested by Gov. Rick Scott, with taxes lifted on the “rst $1,000 of the cost of personal computers and related accessories. But as lawmakers shifted budget priorities after the Feb. 14 mass shooting at Marjory Stoneman Douglas High School in Parkland, a broad package (HB 7087) of tax and fee reductions was scaled down from a high of $618 million to a “nal amount of $171 million. And a proposal to extend the tax discount to computers was cut. An estimate from state economists doesnt indicate the exclusion of computers from the tax holiday will alter the plans of families getting ready for the August start of the school year. The holiday this year is projected to save shoppers $32.7 million, reducing state revenue by $26 million and local-government revenue by $6.7 million. In 2017, when laptops were on the discount list, the overall savings stood at $33.4 million. Miller said retailers will push for electronics to be included in any back-toschool discount period considered during the 2019 legislative session. Lawmakers vote annually on the holiday, which has almost come to be an anticipated shopping period. The state has offered the school tax holiday 16 times since 1998. The discount period went away a decade ago during the recession. Since being revived in 2010, it has been held annually. Other than in 2015, when the discount period was extended to 10 days, the holiday has lasted for three days.Tax holiday teed up for back-to-school shoppersBy JIM TURNERNEWS SERVICE OF FLORIDA ORLANDO (AP) „ Rear Admiral Alene Duerk, the Navys “rst female admiral, who became a trailblazer as the Navy opened up more opportunities for women, has died. She was 98 years old. Duerk died on July 21, according to a news release last week from the Naval History and Heritage Command. No cause of death was given. She had been living in a suburb of Orlando, Florida. Alene Duerk was a strong and dedicated trail blazer who embodied the very principles that continue to guide Navy Medicine today,Ž said Vice Adm. Forrest Faison, Navy surgeon general, in a statement. She will forever be remembered as a servant leader who provided the best care to those who defended our nation, honoring the uniform we wear and the privilege of leadership.Ž Duerk was born in De“nance, Ohio, in 1920. After graduating from nursing school at Toledo Hospital in 1941, she entered the U.S. Naval Reserve and was appointed an ensign in the Nurse Corps. During World War II, she worked on a hospital ship off the Marshall Islands in the Paci“c and later treated Allied troops who had been prisoners of war. The time I was aboard the hospital ship and we took the prisoners of war, that was something I will never forget,Ž Duerk told the Library of Congress Veterans History Project. That was the most exciting experience of my whole career.Ž With the war ended, Duerk was released from active service in 1946 while she was stationed at Naval Hospital Great Lakes. She earned a bachelors degree at Western Reserve University in Cleveland and then returned to active duty in 1951 as a nursing instructor at Naval Hospital Corps School in Portsmouth, Virginia. Over the decades, she would serve in hospitals in Chicago, San Diego, Washington, and Yokosuka, Japan. She was appointed director of the Navy Nurse Corps in 1970. In her new role, she expanded the Navys areas of nursing into pediatrics, obstetrics and gynecology, ambulatory care, and anesthesia. President Nixon approved her selection as the “rst female rear admiral in 1972. She retired three years later but remained an advocate for Navy nursing for decades more. Duerk never married and had no children, but she was close to her nephews and niece, according to the Orlando Sentinel. She was a born leader,Ž said her nephew, Stephen Granzow.Navys first female admiral has died AP PHOTOIn this undated photo provided by the Naval History and Heritage Command, Rear Admiral Alene B. Duerk, USN poses for a photo. MORE HEADLINE NEWS FROM AROUND THE STATEUpset about seat, airline passenger makes bomb commentORLANDO (AP) „ Hundreds of passengers on a Norwegian Airlines ”ight were forced to get off the plane after boarding at a Florida airport when a passenger made a comment about a bomb because he was unhappy with his seat. The Orlando Police Department says of“cers responded to a gate at the Orlando International Airport Sunday evening as the London-bound plane was prepared to close its doors. Police of“cials say the male passenger was upset over a seat and made a comment about a bomb that was overheard by other passengers. Nothing suspicious was found, and the airplane eventually took off. Police of“cers questioned the man and turned the investigation over to the FBI. A police spokesperson said Monday he didnt know if the man who made the comment was allowed to re-board.Wildlife biologists fear the future of a rare beach mouseANASTASIA ISLAND (AP) „ The survival of a rare mouse considered crucial to the ecosystem of a north Florida island rests on the restoration of the coastal dune habitat destroyed by recent hurricanes. The Times-Union reports wildlife biologists are working to protect the endangered species on Anastasia Island. The little creature is vulnerable to potential extinction. The mice once lived on almost all the St. Johns County coastline but no more. Recent habitat loss due has taken a toll on the shy nocturnal rodent. Its unknown how many of the mice remain in the wild. Scientists say its likely many perished in recent hurricanes that destroyed a large swath of dune habitat. State and federal authorities are restoring the dunes and evaluating the mice population.Florida officer disciplined for lack of urgency in responseBRADENTON (AP) „ A Florida police of“cer has been disciplined for not turning on her lights and siren when responding to the scene of an accidental shooting death. The Bradenton Herald reports that Of“cer Amy Schwartz was disciplined for not showing any urgency in responding to the shooting scene last February in Bradenton, Florida. Schwartz told internal affairs investigators she usually doesnt activate her lights and sirens unless theres an of“cer down.Ž An internal affairs report says Schwartz stopped multiple times for traf“c lights and stop signs and even pulled over as her own sergeant passed her by with his lights and sirens. Schwartz was disciplined with 100 hours without pay, referred to counseling and ordered to undergo training at the direction of the Bradenton police chief.Protesters block traffic, demand repeal of self-defense lawST. PETERSBURG (AP) „ A group of protesters blocked an intersection in a Florida city, demanding a repeal of Floridas stand your groundŽ law. Protesters blocked traf“c Sunday at an intersection in St. Petersburg in response to the shooting death of Markeis McGlockton. McGlockton, who was black, was shot outside a store earlier this month after he pushed Michael Drejka to the ground. Drejka, who is white, had been yelling at McGlocktons girlfriend for parking in a handicapped space. The Pinellas County sheriff hasnt arrested Drejka, citing the law which allows people to use force without retreating if they feel threatened. Television station WFLA reports that of“cers eventually moved the protesters to a sidewalk. Pastor Andy Oliver says the group wanted to disrupt traf“c since he believes the law is disrupting communities of color.Florida Tri-Rail commuter train strikes, kills manMIAMI (AP) „ A commuter Tri-Rail train in Florida has struck and killed a man. Tri-Rail spokesperson Bonnie Arnold tells news outlets that the trespasserŽ was fatally struck Sunday afternoon by a southbound train in northeast MiamiDade. The man was pronounced dead at the scene. Authorities have not released his name. There were more than 100 passengers on board the train at the time of the crash. Arnold says none of the passengers reported any injuries. A bus shuttled riders between the Golden Glades Interchange and Hollywood stations following the crash. Miami-Dade Police are investigating.Exchange student from Florida dies while swimming in IsraelFORT MYERS (AP) „ The family of a 19-yearold exchange student from Florida says she died while swimming in Israel. The News-Press reports TeNiya Jones body was found Monday morning. Shed been missing since Saturday night. She had disappeared off a beach at the Tel Aviv suburb of Bat Yam after entering the water with two friends and getting caught in a rip current. Jones was in a seven-week exchange program in Jordan when friends decided to take a weekend trip to Israel before returning to the U.S. next Friday. She was a University of Kentucky sophomore. PLEASE GIVE BLOOD HELP SAVE LIVES adno=720051

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Tuesday, July 31, 2018 6OUR TOWN BUSINESS NEWSENGLEWOOD „ Dylan Murphy may only be 5, but he got to hammer out his own rhythms Thursday. Dylan, along with his mother, Jenny, with 20 or so other children and parents took part in a drum circle orchestrated by Scott Blum at Englewoods Elsie Quirk Library. The drum circle was part of Sarasota Countys ongoing Artists in the Library series. It was fun,Ž Jenny Murphy said, adding she found drumming a good way to exercise her arms. Ten-year-old Paulo Ramos, 11-year-old Jonathan Clower and 10-year-old Warren Clower all enjoyed the drumming. Warren called it Awesome.Ž Blum, a professional percussionist, provided the circle with African drums of varying sizes and shapes. He guided the circle on techniques of drumming. Drumming is the oldest way to communicate,Ž he said, as he taught the circle how to answer his beats with their own drums. He compared drumbeats to the syllables of words and proceeded to teach the group how to beat out Mary Had a Little LambŽ on the drums. Blum will be playing 5 p.m. to 8 p.m. Wednesdays at The AMI Beach Club on Anna Maria Island, 2201 Gulf Drive N., Bradenton, according to his website, www.scottblummusic. com. For more information about the Artists in the Library series, call 941861-5000 or visit scgov. net/library.Email: reilly@sun-herald.comEnglewood kids get the beatBy STEVE REILLYSTAFF WRITER SUN PHOTOS BY TIM KERNPenny Thamer, 5, keeps the beat. The Bates family enjoys the Feel the Beat!Ž interactive drum circle. Dylan Murphy, 5, is all smiles as he plays the drum. Whitni McCracken, 3, shows o her dance moves. Children ages 5-11 Feel the Beat!Ž Children beat the heat while they Feel the Beat!Ž Scott Blum instructs the kids with a hands-on exploration of sound, rhythms, drums and percussion instruments. About 20 children participated in the Feel the Beat!Ž interactive drum circle.

PAGE 15

The Sun /Tuesday, July 31, 2018 www.yoursun.com E/N/C Page 15 7OUR TOWN BUSINESS NEWSNorth Port Public Library hosted Ukulele Build and Play this month where those ages 11-18 learned about the ukulele from Jeff Hanna and his wife, Barbara Gail, from The Ukulele Place at the Rhythm Inlet. The kids listened to songs performed by the duo and built and decorated their own, free ukulele kit. The program was made possible through funding by Friends of the North Port Library.Strummin along Je Hanna and his wife Barbara Gail sang and played popular tunes from yesteryear to the 1980s, including one their original songs BatucaleleŽ during the program. SUN PHOTOS BY TAMI GARCIAThose who attended the event received a ukulele kit to put together and decorate. Robert Nazarian, 11, was one of many who attended Ukulele Build and Play at the North Port Public Library recently. Davidson Jean-Baptiste adds glue to the base of the neck of his ukulele. Aiden Hagarty, 13, uses blue paint to decorate his ukulele at North Port Public Library. Barbara Gail, from The Ukulele Place at the Rhythm Inlet, sings and strums along on her ukulele recently at the North Port Public Library. Geneva Pobjoy, 11, uses a permanent marker to add oral designs to the body of her ukulele recently at a North Port Public Library program. Eleanora Hagarty, 12, uses a permanent marker to add designs to her ukulele at North Port Public Library. Kyle Hines, 11, adds paint to his ukulele recently at the North Port Public Library using an American ag as part of his design. Maria Nazarian, 14, focuses while preparing to add the fret to the body of her ukulele. TODAY Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music byCountry Plus Punta Gorda Elks, 11-2 Lunch; 1-6 Tiki Tuesday; 1-5 Bar Food Available @ 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 Bridge @ Faith, All are welcome to come and play this popular game. Tuesdays 12pm @ Faith Lutheran, 4005 Palm Dr., PG Friend to Friend, Fellowship and fun every Tuesday from 1-3pm. Noon luncheon on 4th Tuesday. Gulf Cove UMC, 1100 McCall, PC. 697-1747 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 see us. 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. Am Leg 110 Bingo, Early Birds 10:30 Hot Balls, progressive and specials. Am Legion Riders … Open to the public Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 Karaoke by Billy G, Queen of Heart 7:30 Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-9:30 Karaoke with Ron Geisler @ 25538 Shore,PG,637-2606; members & guests 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. THURSDAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Punta Gorda Elks, 11-2 Lunch; 3pm Tiki; 5pm Tiki Trivia; 5-8 Dinner; 6:30-8:30 Charity Bar Bingo @ 25538 Shore,PG,637-2606;mbrs & gsts Mahjong, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore,PG,637-2606, ext. 451 Punta Gorda Rotary, Punta Gorda Rotary meets at noon at the Hurricane Charleys. The best place in PG to be at noon on Thurs. 219-742-3287. FRIDAY Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Jersey Beat TODAY Badminton, Englewood Sports Complex, 941-861-1980, 9-12p. $2 to play! Open to all levels. Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! Plant Clinic, Plant Questions? Problems? Free Answers @ Charlotte Englewood Library 10-12 Tuesday & Thursday, Florida Master Gardeners Penny Bingo, Penny Bingo on July 31st has been cancelled. The Hall has been rented to EABOR for a meeting. No Penny Bingo in August. Pickleball Open Play, Englewood Sports Complex, 941-861-1980, 1-4p. $2 to play. Walk 15 Fitness, 2-Mile Walk Aerobics Tues & Thurs 5:45pm. 2021 Englewood Rd. $6. Great for all ages & fitness levels Armed Service Races, AMVETS Post 777 Races 6pm@3386 N Access Rd. Canteen open 11-9. Vets are welcome to join. Open Mic/Music Jam, Groovin In The Garden Open Mic @ The Open Studio 380 Old Englewood Rd Every Tues. 6-830pmgroovin@ theopenstudio.org WEDNESDAY Line Dancing, 9-30 to 1130 am American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Beginner Pickleball, Englewood Sports Complex, 10:30-12:30p, 941-861-1980. $2 to play! This session is NOT instructional. Euchre, Euchre Every Mon & Wed @ l:00 PM VFW Post 10178, 550 N McCall Rd., (941)474-7516 Come join us! Intermed. Pickleball, Englewood Sports Complex, 1-4p, 941-861-1980. $2 to play! Bar Poker AMVETS 777, Amvets Post 777 Bar Poker 3-5pm Canteen 11-9 all vets are welcome to join. Tacos, tacos, tacos Tacos, burritos, taco salads & much more 5-7pm Music 6-9pm Tim Goodman. Rotonda Elks, members&guests Food for the Soul, Wed evenings. Bible study 4:30. Dinner 5:30. Activities for all ages 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Wednesday Night, American Legion 113 Rotonda Wednesdays Summer Menu/ Lunch 11-2 & Dinner 5-7. Zumba with Chantal, Dance and work out to world music at Lemon Bay Womans Club located at 51 N. Maple St, 6-7 pm, $7.00. 941-445-1310. THURSDAY Badminton, Englewood Sports Complex, 9-12p, 941-861-1980. $2 to play! All levels welcome. Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Beg/Inpvr Line Dance, 9-30 to 1130 am American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Line Dance Club, 9:30-11:30am, Christ Lutheran Church, 701 N Indiana Ave. Improver/intermed. line dances. Public welcome. Nancy 474-6027 Table Tennis, Englewood Sports Complex, 9:30-12:30p, 941-861-1980. $2 to play! All levels welcome. Open Play Pickleball, Englewood Sports Complex, 1-4p, 941-861-1980. $2 to play! All levels welcome. 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 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. AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Good food, prices 7050 Chancellor Blvd NP 941-429-5403 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 Club, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 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 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. Networking for Women, Time: 11:30 … 1:00 pm, Cost: $20/ Per Women, Reservation call: 239-985-0400 or E-Mail Robin@ lcbwlcbw.com Mexican Dominos, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 The dominos have numbers not dots. Come & have fun. FRIDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good work out & feel better. Life After Downton, Life AFTER Downton Meeting at 10:30 am, Discuss PBS programs & view Downton Abby. NP Library/Juliano RoomQues? 861-5000. Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Come have a nice afternoon of cards. Summer Open House, Come see what NPYW is all about! FREE yoga demos and mini massage sessions. Aug 3, 2-6pm, 1001 Corporate Ave, 423-5409. Pinochle, $2/person 6-9 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Friday night fun. come join in. SATURDAY FC Mens Breakfast, FC Mens Prayer Brkfst @ 8:00am @ Church campus-140 Rot. Blvd.W. Free & all men are invited. 475-7447 Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Deep Creek Elks 2763, Deep Creek Elks 4-9:30pm Prime Rib, Fish & more 58pm Heart & Soul 6:30 9:30pm Reservations: 941-249-8067 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Free seminar: Estate-Planning Mistakes, Thursday, 8/2, 11am-noon, Englewood Bank & Trust Gulf Cove office, 12651 S. McCall Road. Explore estate planning oversights and errors and apply what you learn to your personal plan. 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.

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Tuesday, July 31, 2018 8LOCAL SPORTS LOCAL SPORTS Nine adults are participating in this past weekends summer sailing class hosted by the Englewood Sailing Association. The Englewood Sailing Association is having summer sailing classes for adults 18 years and older. This four-day class is ideal for working adults since it is held over two consecutive weekends, July 28-29 and August 4-5, from 10 a.m. to 2 p.m. The only prerequisites are the ability to swim and the desire to sail. Class will be held at the ESA Sailing Center at Indian Mound Park in Englewood. ESA instructors are certi“ed through U.S. Sailing and are trained in CPR and First Aid. For information, call Craig Keller at 941-276-3115 or the Y at 941-474-1234 or visit englewoodsailing.org.Sailing is a sport for all agesBy TIM KERNSUN CORRESPONDENT SUMMER SPORTS: SAILING SUN PHOTOS BY TIM KERN Sailors learn how to navigate the waters in a Figure 8 pattern. Instructor Steve Rosen teaches Joe Edwards and Vince Nguyen the fundamentals of sailing. Mike Matthews and Denise Francis work together with their instructor on this rst sailing adventure of the day. Joan Gertz works as the tiller during her rst sailing adventure of the day. Miami Hurricane football player Tyler Gauthier has added to his preseason accolades. The Venice High School graduate was included on the watch list for the Outland Trophy, which recognizes the nations top interior lineman. The senior had been named earlier to the watch list for the Rimington Trophy, awarded to the nations best center. Gauthier was an all-Atlantic Coast Conference honorable mention selection last year, when he made 13 starts at center.More footballPort Charlotte High graduate Greg Patton will not be returning to play for Southeastern Louisiana University. The linebacker was a medical redshirt last year in his lone season with the Lions after playing previously for the College of the Sequoias. Former Charlotte Fighting Tarpon defensive lineman Chris Comer hasnt returned to the Southeastern University team. He had 25 tackles and 4 1/2 sacks in seven games as a sophomore last year. Linebacker Sean Connaghan hasnt returned to the University of West Florida team. The Lemon Bay product was a redshirt sophomore last year.Mens golfAustin Schultz won the Spring Run Golf Club event of the Florida State Golf Associations Southwest Amateur Series. The former North Port resident shot 217 (71-73-73) to prevail by “ve strokes.Track and fieldJaliyah Underwood competed in the 200-meter run, 60 hurdles and long jump for Florida Memorial University. A former member of the Fighting Tarpons, Underwood placed 11th in the 60 hurdles at the EmbryRiddle Aeronautical University Indoor Outdoor Challenge. Armani Seale competed in the 400 run for Florida Memorial University. The North Port High alumna “nished 15th in the event at an Embry-Riddle meet.BaseballJoe Iorio has a 4-1 record, with one save and 1.27 earned run average in a team-high 31 pitching appearances for River City of the independent Frontier League. He played for Venice. Jacksonville University shortstop Scott Dubrule singled four times in “ve at-bats for Kenosha during a win over Rockford in the Northwoods League. A former Venice Indian, Dubrule stole his 10th base, which paces the team. He had a teamhigh .302 batting average entering play Sunday. Joe Cavallaro, P, New York Mets high Class A St. Lucie: 1-1, 8.16 earned run average, 14.1 innings pitched, 17 hits, 12 strikeouts, 4 base on balls Weekly highlight: Did not earn a decision in his start, when he allowed eight hits and seven earned runs in 4.1 innings Ryan Conroy, P, Baltimore Orioles Class A Short Season Aberdeen: 0-1, 1.35 ERA, 2 saves, 6.2 IP, 7 H, 9 SO, 2 BB Weekly highlight: Earned a save Saturday, allowing two hits in one scoreless inning. Dalton Guthrie 3B, Philadelphia Phillies Class A Lakewood: 205 at-bats, .254 batting average, 3 home runs, 19 runs batted in, 37 SO, 12 BB Weekly highlight: Had a three-game hitting streak, singling twice and driving home one in four at-bats against Greensboro. David Holmberg, P, Colorado Rockies Triple A Albuquerque: 5-5, 5.06 ERA, 74.2 IP, 90 H, 44 SO, 23 BB Weekly highlight: Won Fridays start, allowing three hits and striking out a season-high seven in “ve scoreless innings. Ricky Knapp P, New York Mets Double A Binghamton: 0-1, 5.40 ERA, 10 IP, 14 H, 2 SO, 4 BB Weekly highlight: Placed on the 7-day disabled list July 21 Nick Longhi LF, Cincinnati Reds Triple A Louisville: 37 AB, .243 BA, 0 HR, 3 RBI, 9 SO, 0 BB Weekly highlight: Placed on the 7-day disabled list July 16 Ryan Miller, P, Arizona Diamondbacks Class A Short Season Hillsboro: 2-0, 0.00 ERA, 6 IP, 5 H, 3 SO 1 BB Weekly highlight: Recorded consecutive wins by posting hitless and scoreless one inning relief outings. Jake Nol l, 3B, Washington Nationals Double A Harrisburg: 125 AB, .304 BA, 2 HR, 13 RBI, 20 S0, 6 BB Weekly highlight: Had a one-run single in five at-bats Wednesday. Mike Rivera C, Cleveland Indians Class A Lake County: 41 AB, .195, 3 RBI, 10 SO, 15 BB Weekly highlight: Placed on the 7-day disabled list June 12. Send updates about area athletes to Barbara Boxleitner at jdanddoc@gmail.com.Gauthiers playing prowess earns plaudits By BEN BAUGHSPORTS EDITOR HOMETOWN HEROES: FOOTBALL

PAGE 17

The News Wire Tuesday, July 31, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Congress struggles with countering PutinCongress is producing an unusual outpouring of bills, resolutions and new sanctions proposals to push back at President Donald Trumps approach to Vladimir Putin and prevent Russian interference in the midterm election. See page 8. WASHINGTON „ Young people are looking for a change this election season „ a generational change. A poll by the Associated Press-NORC Center for Public Affairs Research and MTV found that most Americans ages 15 to 34 think voting in the midterm elections gives their generation some say about how the government is run, and 79 percent of this group say leaders from their generation would do a better job running the country. The poll found young people eager to vote for someone who shared their political views on issues like health care and immigration policy. They expressed far less excitement about voting for a candidate described as a lifelong politician. These older Congress people, they dont understand the internet and they dont know what theyre talking about,Ž said Greg Davis, a 29-year-old from Grandview, Ohio, who says he watched in exasperation last spring as Facebook founder Mark Zuckerberg easily handled what was supposed to be a Senate grilling on privacy policy. The questions that he was getting asked about security and privacy were asinine. We need leadership that actually understands tech.Ž Its true that the current Congress is among the oldest in U.S. history. At the beginning of the 115th Congress in January 2017, the average age of House members was nearly 58. The average age of senators was nearly 62, among the oldest, according to the Congressional Research Service. Political change is in the air in 2018. A record number of women are running. Young Americans who dont remember a time without the internet are eligible to cast ballots. Some started paying attention in 2016, after Donald Trump upset Democrat Hillary Clinton and political tensions in the U.S. escalated.Poll: Young people looking for younger leadersBy LAURIE KELLMAN and HANNAH FINGERHUTASSOCIATED PRESSYOUNG | 8 LAKEPORT, Calif. „ A pair of wild“res that prompted evacuation orders for nearly 20,000 people barreled Monday toward small lake towns in Northern California, and authorities faced questions about how quickly they warned residents about the largest and deadliest blaze burning in the state. Ed Bledsoe told CBS News he did not receive any warning to evacuate his home in the city of Redding before the ”ames came through last week and killed his wife, Melody, and his great-grandchildren, 5-year-old James Roberts and 4-year-old Emily Roberts. If Id have any kind of warning, Id have never, ever left my family in that house,Ž Bledsoe said.Wildfires barrel toward NorthernCalifornia lake townsBy MARCIO JOSE SANCHEZ and SUDHIN THANAWALAASSOCIATED PRESS AP PHOTOSFireghters with Cal Fire Mendocino Unit cover themselves from smoke and ash created by an advancing wildre Monday in Lakeport California. An air tanker drops retardant on a wildre burning near Lakeport, California, on Monday.WILDFIRES | 8WASHINGTON „ President Donald Trump said Monday that hed certainly meetŽ with Iranian President Hassan Rouhani, and without preconditions, if the Iranian leader were willing. Speaking during a joint news conference with Italys premier, Trump said he would meet with the Iranians anytime they want to.Ž Ill meet with anybody,Ž he said. Theres nothing wrong with meeting.Ž The overture comes as Trump and the Iranians have been escalating their rhetoric after Trumps May withdrawal from the landmark nuclear accord. The United States has also vowed to boost sanctions until Iran changes its regional policies, including its support for regional militant groups. Its unclear whether Rouhani has any interest in meeting with Trump. Rouhanis chief of staff claimed earlier this month in Irans stateowned newspaper that Rouhani had rejected eight requests from Trump for one-on-one talks last year. Rouhani recently warned the U.S. that war with Iran is the mother of all wars,Ž prompting an all-caps retort from Trump. To Iranian President Rouhani,Ž he wrote on Twitter. NEVER, EVER THREATEN THE UNITED STATES AGAIN OR YOU WILL SUFFER CONSEQUENCES THE LIKES OF WHICH FEW THROUGHOUT HISTORY HAVE EVER SUFFERED BEFORE. WE ARE NO LONGER A COUNTRY THAT WILL STAND FOR YOUR DEMENTED WORDS OF VIOLENCE & DEATH.Ž He ended the message with a warning: BE CAUTIOUS!Ž Iranian Foreign Minister Mohammad Javad Zarif “red back with his own message that began, COLOR US UNIMPRESSED.Ž Trump tempered his threatening rhetoric two days later when he said his administration stands ready for Iran to come back to the negotiating table. Were ready to make a real deal, not the deal that was done by the previous administration, which was a disaster,Ž he said. Trump has long cast himself as a master negotiator who is most effective when he meets with his counterparts Trump would certainly meet with IranBy JILL COLVINASSOCIATED PRESSIRAN | 8 AP PHOTOPresident Donald Trump speaks during a news conference with Italian Prime Minister Giuseppe Conte at the White House, Monday, in Washington.WASHINGTON „ The trial of President Donald Trumps onetime campaign chairman will open this week with tales of lavish spending, secret shell companies and millions of dollars of Ukrainian money ”owing through offshore bank accounts and into the political consultants pocket. Whats likely to be missing: answers about whether the Trump campaign coordinated with the Kremlin during the 2016 presidential election, or really any mention of Russia at all. Paul Manaforts “nancial crimes trial, the “rst arising from special counsel Robert Muellers investigation, will center on his Ukrainian consulting work and only brie”y touch on his involvement with the presidents campaign. But the broader implications are unmistakable. The trial, scheduled to begin Tuesday with jury selection in Alexandria, Virginia, will give the public its most detailed glimpse of evidence Muellers team has spent the year accumulating. It will feature testimony about the business dealings and foreign ties of a defendant Trump entrusted to run his campaign during a critical stretch in 2016, including during the Republican convention. And it will unfold at a delicate time for the president as Muellers team presses for an interview and as Trump escalates his attacks on an investigation he calls a witch hunt.Ž Adding to the intrigue is the expected spectacle of Manaforts deputy, Rick Gates, testifying against him Manafort trial to focus on lavish lifestyle, not collusionBy ERIC TUCKER and CHAD DAYASSOCIATED PRESSMANAFORT | 8 AP FILE PHOTOIn this Feb. 14 photo, Paul Manafort leaves the federal courthouse in Washington.

PAGE 18

Page 2 www.yoursun.com The Sun / Tuesday, July 31, 2018 TODAY / TONIGHTA thunderstorm in the area ThundershowerHIGH 90 LOW 7545% chance of rain 55% chance of rainA shower or thunderstorm in the afternoon90 / 7565% chance of rain WEDNESDAY GULF WATER TEMPERATURECloudy and humid; an afternoon t-storm91 / 7555% chance of rain THURSDAYSome sun with a thunderstorm; humid91 / 7555% chance of rain FRIDAYClouds and sun with a t-storm in spots92 / 7530% chance of rain SUNDAYSome sun with a t-storm possible; humid92 / 7530% chance of rain SATURDAY 2 5 10 9 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 520-50 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 VENICE87941011039692Air 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. 0.09Ž Month to date 7.65Ž Normal month to date 7.97Ž Year to date 34.18Ž Normal year to date 28.93Ž Record 2.47Ž (1973) 24 hours through 2 p.m. Mon. 2.30Ž 24 hours through 2 p.m. Mon. 0.53Ž Month to date 7.54Ž Normal month to date 7.08Ž Year to date 21.63Ž Normal year to date 27.82Ž Record 2.47Ž (1984) High/Low 91/76 Normal High/Low 93/74 Record High 96 (2011) Record Low 69 (1983) High/Low 85/73 High/Low 90/77 Normal High/Low 91/74 Record High 97 (1989) Record Low 69 (1984)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. 7.65 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 34.18 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Wed.Apalachicola 86 77 t 83 75 t Bradenton 88 76 pc 90 77 t Clearwater 87 77 pc 89 77 t Coral Springs 90 79 pc 90 80 t Daytona Beach 88 74 pc 88 74 t Fort Lauderdale 89 80 pc 89 80 pc Fort Myers 89 74 pc 90 74 t Gainesville 86 74 t 87 73 t Jacksonville 87 75 pc 88 74 t Key Largo 88 81 pc 88 81 t Key West 90 83 pc 91 83 pc Lakeland 89 73 pc 90 73 t Melbourne 91 77 pc 91 78 t Miami 88 77 pc 89 78 t Naples 90 78 pc 91 78 t Ocala 86 71 pc 88 72 t Okeechobee 89 74 pc 88 74 t Orlando 88 75 pc 89 75 t Panama City 87 72 t 82 73 t Pensacola 87 75 t 82 72 t Pompano Beach 91 80 pc 91 80 t St. Augustine 85 75 pc 87 74 t St. Petersburg 87 73 pc 88 72 t Sarasota 88 75 pc 90 75 t Tallahassee 86 72 t 82 73 t Tampa 88 78 pc 90 77 t Vero Beach 90 74 pc 91 75 t West Palm Beach 90 79 pc 90 79 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 6:32a 12:35a 5:35p 11:48a Wed. 6:58a 1:05a 6:22p 12:42p Today 5:09a 10:04a 4:12p 11:21p Wed. 5:35a 10:58a 4:59p 11:52p Today 4:47a 8:44a 2:31p 10:10p Wed. 5:16a 9:40a 3:10p 10:38p Today 7:04a 1:04a 6:07p 12:17p Wed. 7:30a 1:34a 6:54p 1:11p Today 3:24a 8:43a 2:27p 10:00p Wed. 3:50a 9:37a 3:14p 10:31p SSE 7-14 1-2 Light S 7-14 1-2 LightFt. Myers 89/74 part cldy all day Punta Gorda 91/74 part cldy all day Sarasota 88/75 part cldy 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. 2018Last Aug 4 New Aug 11 First Aug 18 Full Aug 26 Today 10:52 p.m. 10:02 a.m. Wednesday 11:27 p.m. 10:55 a.m. Today 6:52 a.m. 8:17 p.m. Wednesday 6:53 a.m. 8:16 p.m. Today 9:07a 2:56a 9:29p 3:18p Wed. 9:56a 3:45a 10:17p 4:06p Thu. 10:44a 4:33a 11:06p 4:55p Monterrey 97/71 Chihuahua 97/67 Los Angeles 89/69 Washington 83/75 New York 80/72 Miami 88/77 Atlanta 83/68 Detroit 78/65 Houston 92/74 Kansas City 81/62 Chicago 80/63 Minneapolis 85/64 El Paso 93/74 Denver 85/56 Billings 91/60 San Francisco 66/53 Seattle 84/57 Toronto 79/65 Montreal 82/70 Winnipeg 78/47 Ottawa 81/64 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: 07/31/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 88 67 t 93 68 pc Anchorage 69 58 c 65 56 c Atlanta 83 68 t 81 66 t Baltimore 83 72 c 87 72 t Billings 91 60 pc 91 64 s Birmingham 84 70 t 81 68 t Boise 102 71 pc 102 66 s Boston 81 71 pc 85 76 c Buffalo 80 67 r 79 65 sh Burlington, VT 84 70 c 85 71 t Charleston, WV 81 68 t 80 66 t Charlotte 83 71 t 83 70 t Chicago 80 63 pc 83 67 c Cincinnati 76 62 t 80 63 t Cleveland 79 67 r 78 66 t Columbia, SC 88 71 t 86 71 t Columbus, OH 78 65 t 80 64 t Concord, NH 86 66 pc 82 69 t Dallas 90 70 pc 93 68 s Denver 85 56 s 84 58 pc Des Moines 84 63 pc 88 65 s Detroit 78 65 sh 82 64 sh Duluth 84 60 pc 66 50 t Fairbanks 82 60 pc 67 54 r Fargo 89 59 pc 73 47 pc Hartford 82 69 c 84 74 t Helena 90 59 pc 93 60 c Honolulu 88 76 pc 88 78 pc Houston 92 74 t 95 75 pc Indianapolis 76 64 r 80 64 t Jackson, MS 83 66 t 85 66 pc Kansas City 81 62 pc 87 65 s Knoxville 81 68 t 78 66 t Las Vegas 104 87 pc 107 88 s Los Angeles 89 69 pc 88 68 pc Louisville 81 67 t 83 66 t Memphis 82 67 c 85 67 pc Milwaukee 79 64 pc 82 68 c Minneapolis 85 64 s 79 56 t Montgomery 85 70 t 82 69 t Nashville 82 65 t 85 67 pc New Orleans 88 74 t 86 73 t New York City 80 72 c 85 74 t Norfolk, VA 85 76 t 89 76 t Oklahoma City 82 60 s 86 65 s Omaha 84 64 s 89 65 s Philadelphia 84 74 c 87 75 t Phoenix 107 87 pc 110 86 pc Pittsburgh 78 66 t 80 63 t Portland, ME 81 65 pc 77 68 sh Portland, OR 90 61 s 86 60 s Providence 81 70 pc 84 75 t Raleigh 83 71 t 86 71 t Salt Lake City 98 73 pc 96 72 t St. Louis 80 65 t 86 67 pc San Antonio 94 76 t 97 75 s San Diego 82 73 pc 82 72 pc San Francisco 66 53 pc 66 53 pc Seattle 84 57 s 79 57 pc Washington, DC 83 75 c 88 74 t Amsterdam 74 57 t 77 60 pc Baghdad 109 82 s 108 82 s Beijing 95 79 s 96 78 s Berlin 94 71 pc 89 69 t Buenos Aires 52 35 s 54 37 s Cairo 97 79 s 97 78 s Calgary 77 55 c 85 56 pc Cancun 88 78 t 88 79 t Dublin 66 51 pc 66 58 sh Edmonton 75 50 c 83 50 c Halifax 80 64 pc 78 65 c Kiev 84 62 t 79 63 pc London 77 55 pc 78 58 pc Madrid 97 67 s 102 70 s Mexico City 78 56 t 75 54 t Montreal 82 70 c 82 69 sh Ottawa 81 64 sh 78 64 sh Paris 84 65 pc 87 65 pc Regina 73 51 t 77 56 pc Rio de Janeiro 77 67 t 74 67 sh Rome 92 72 s 92 73 s St. Johns 77 59 s 81 62 c San Juan 88 75 s 87 77 pc Sydney 71 51 s 68 46 s Tokyo 91 80 pc 93 82 s Toronto 79 65 c 78 63 sh Vancouver 78 59 s 74 56 s Winnipeg 78 47 t 68 44 pcHigh ................... 109 at Needles, CALow ......... 30 at West Yellowstone, MT(For the 48 contiguous states yesterday)84The temperature at Duluth, Minn., reached an all-time high of 106 degrees on July 31, 1936. Q: What was the worst drought in United States history?A: The 1930s Dust Bowl; central and southern Plains 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 90/75 90/74 89/74 89/74 90/74 89/73 89/73 89/73 89/73 88/78 88/76 88/78 89/76 89/74 90/74 91/74 90/74 91/74 90/74 90/74 90/74 90/74 90/74 87/73 90/74 87/78 89/77 89/76 91/74 89/75 89/76 89/73 88/75 87/77 88/78 90/75 90/75 90/75 WORLD NEWS/WEATHER PUTRAJAYA, Malaysia „ A Malaysian-led independent investigation report released Monday, more than four years after Malaysia Airlines Flight 370 disappeared, highlighted shortcomings in the governments response and raised the possibility of intervention by a third party.Ž The report, prepared by a 19-member international team, reiterated Malaysias assertion the plane was deliberately diverted and ”own for over seven hours after severing communications. Chief investigator Kok Soo Chon said the cause of the disappearance cannot be determined until the wreckage and the planes black boxes are found. He said there was no evidence of abnormal behavior or stress in the two pilots that could lead them to hijack the plane but all passengers were also cleared by police and had no pilot training. We are not of the opinion that it could be an event committed by the pilot,Ž Kok told a media brie“ng. We cannot rule out unlawful interference by a third party,Ž such as someone holding the pilots hostage, he said. But he added that no group has said it hijacked the plane and no ransom demands have been made, compounding the mystery. Kok said it was up to police to investigate. He said the investigation showed lapses by air traf“c control, including a failure to swiftly initiate an emergency response and monitor radar continuously, relying too much on information from Malaysia Airlines and not getting in touch with the military for help. The plane carrying 239 people from Kuala Lumpur to Beijing vanished March 8, 2014, and is presumed to have crashed in the far southern Indian Ocean. The report said there was insuf“cient information to determine if the aircraft broke up in the air or during impact with the ocean. Scattered pieces of debris that washed ashore on African beaches and Indian Ocean islands indicated a distant remote stretch of the ocean where the plane likely crashed. But a government search by Australia, Malaysia and China failed to pinpoint a location. And a second, private search by U.S. company Ocean In“nity that “nished at the end of May also found no sign of the wreckage. Family members of those on board the plane said after a brie“ng by the investigation team that they were frustrated because there were many gaps in the probe and questions left unanswered.Report: Malaysia Airlines plane could have been hijackedBy EILEEN NGASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE WORLDSpain: Taxi drivers block streets over ride-hailing servicesMADRID (AP) „ Striking taxi drivers brought traf“c in parts of major Spanish cities to a standstill Monday by stopping their vehicles in major thoroughfares to protest ride-hailing services. Hundreds of stationary white taxis blocked the Paseo de la Castellana, one of Madrids longest and broadest avenues, while protesters played soccer and relaxed on sun loungers. The disruption on the usually busy main road spilled over to affect traf“c across the capital city. Elsewhere, traf“c around Barcelonas busy El Prat airport was chaotic, and the citys Gran Via was a logjam of vehicles. Valencia, on the east coast, also felt the strike. The taxi drivers are angry over a courts decision to temporarily suspend a move by Barcelona of“cials to curb private car ride companies. Pakistan parties vow to oppose Khan, say vote was riggedISLAMABAD (AP) „ At least four Pakistani political parties said Monday they will join hands against the stolen mandateŽ of Imran Khan, whose party won the most votes in an election marred by allegations of fraud. But its unclear whether they have the political will or the seats to prevent Khan „ a former cricket star who is believed to be backed by the military „ from becoming the next prime minister. Khans Tehrik-e-Insaf Party won the most seats, with 115, but fell short of a majority in the 242-seat assembly. His party says it has enough support to form the national government as well as two provincial governments. The Pakistan Muslim League of former Prime Minister Nawaz Sharif, which came in second with 64 seats, along with the Pakistan Peoples Party, which won 43, a religious alliance known as the Muttahida Majlis-e-Amal or MMA, with 12 seats, and the secular Awami National Party issued a joint declaration against the alleged vote rigging and suppression of the media. Court orders German far-right party to correct Clinton claimBERLIN (AP) „ A Berlin court has ordered the far-right Alternative for Germany party to publicly correct its claim that the countrys environment ministry gave money to former U.S. Secretary of State Hillary Rodham Clinton while she was running for president in 2016. The court said in a statement Monday that the party and its regional leader Georg Pazderski must publish a correction on their website stating that the ministry paid no money whatsoever to support the election campaign of Hillary Clinton.Ž HARARE, Zimbabwe „ With hope and pride, millions of Zimbabweans voted peacefully Monday in an election that many believe is their best chance to escape the toxic politics and dead-end economics of the era of Robert Mugabe, who wasnt on the ballot for the “rst time in the nations nearly four-decade history. But opposition activists used to the violence, intimidation and vote-tampering that marred elections under Mugabe called for vigilance against the same kind of skullduggery this time around. Western monitors noted some problems at polling stations, but said it wasnt yet clear whether they re”ected a deliberate effort to manipulate the elections. They may be peaceful, but we dont know how credible they are,Ž said 51-year-old Classi“ed Chivese, a voter who, like many Zimbabweans, is unemployed. Zimbabwes political climate has opened up since 94-year-old Mugabe, who once said he would rule for life, resigned in November after a military takeover and ruling party move to impeach him. Throngs celebrated the removal of Mugabe, in power since independence from white minority rule in 1980, but many Zimbabweans view Mondays election as an equally important milestone. More than 5.5 million people were registered to vote in an election featuring a record more than 20 presidential candidates and nearly 130 political parties vying for parliamentary seats. If no presidential candidate wins more than 50 percent of the vote, a runoff will be held Sept. 8. The two main contenders were 75-year-old President Emmerson Mnangagwa, a former deputy president and longtime enforcer for Mugabe who has reinvented himself as a candidate for change; and 40-year-old Nelson Chamisa, a lawyer and pastor who became head of the main opposition party a few months ago after the death of its leader, Morgan Tsvangirai. After polls closed at 7 p.m. and vote-counting began, Mnangagwa appealed to Zimbabweans to be patient and wait for the Zimbabwe Electoral Commission to announce results. The “nal, of“cial tally is expected within “ve days. Today, Zimbabwe experienced a beautiful expression of freedom & democracy,Ž Mnangagwa tweeted. No matter which way we voted, we are all brothers and sisters.Ž Earlier, however, Chamisa said on Twitter that voting delays in urban areas, where his support is strong, were a deliberate attemptŽ to undermine his election bid. The allegations by the head of the Movement for Democratic Change party intensi“ed concerns about management of the election and the prospect of a dispute over its outcome. The head of the European Union mission monitoring Zimbabwes elections said his team saw huge differencesŽ in the pace of voting at polling stations. Voters at one location waited less than an hour to cast their ballots while others at a nearby station waited more than half the day, Elmar Brok said.Counting starts after Zimbabweans vote in pivotal electionBy CHRISTOPHER TORCHIA and FARAI MUTSAKAASSOCIATED PRESS

PAGE 19

The Sun /Tuesday, July 31, 2018 www.yoursun.com Page 3 NATIONAL NEWSWASHINGTON „ President Donald Trump said Monday he would have no problemŽ shutting down the federal government this year if Congress doesnt agree to provide additional border security funding. Trumps declaration puts him at odds with members of his own party in Congress, where many Republicans are facing tough re-election “ghts this November. Government funding expires at the end of September, just weeks before the midterm elections. A shutdown would be the second under uni“ed Republican control of Washington, following an embarrassing weekend stoppage in January. Asked about speci“c requirements, Trump said he had no red lineŽ for what must be approved, and he made no comment on timing „ before or after the election. Ill always leave room for negotiation,Ž he said. I would have no problem doing a shutdown,Ž Trump said during a joint press conference at the White House with Italian Prime Minister Giuseppe Conte. Its time we had border security.Ž His comments echoed his unexpected tweet a day earlier that I would be willing to shut down government if the Democrats do not give us the votes for Border Security, which includes the Wall!Ž Must get rid of Lottery, Catch & Release etc. and “nally go to system of Immigration based on MERIT!Ž he tweeted. Trump returned to the idea after a meeting at the White House last week with House Speaker Paul Ryan, R-Wis., and Senate Majority Leader Mitch McConnell, R-Ky., where they were said to have agreed on the way forward on government funding for the budget year that starts Oct. 1. McConnell told a radio interviewer last week that a shutdown so close to the Nov. 6 midterm elections wont happen. McConnell acknowledged, however, that the border funding issue in particular was unlikely to be resolved before the balloting. Ryan said on Capitol Hill after the meeting: The presidents willing to be patient to make sure that we get what we need so that we can get that done.Ž He added that money for the wall was not a question of if, its a question of when.Ž The White House did not immediately respond to request for comment on what may have changed since the meeting. Trump has pledged to campaign aggressively, starting after Labor Day, to help Republicans retain control of the House and Senate, but GOP lawmakers dont appear to be rallying to his side on this not-so-new idea. Sen. Ron Johnson, R-Wis., chairman of the Senate Homeland Security and Governmental Affairs Committee, said Sunday on CBS Face the NationŽ that it would be unhelpful to shut down the government just before elections so lets try and avoid it.ŽTrump reiterates willingness to shut down governmentBy DARLENE SUPERVILLE and ZEKE MILLERASSOCIATED PRESS NEW YORK „ Technology stocks tumbled for the third day in a row Monday as a sharp reversal for some of Wall Streets recent favorites worsened. Major U.S. indexes skidded. Technology companies have done far better than the rest of the market in recent years, but theyve fallen after Facebook and Twitter both reported weak user growth in the second quarter. Microsoft and Alphabet slumped Monday and Facebook, Twitter and Net”ix have all fallen at least 20 percent from their record highs earlier this month. Is the stock 20 percent less valuable, or was it misvalued to begin with?Ž said Mark Hackett, chief of investment research at “nancial services “rm Nationwide. Still, Hackett says the drop for high-”ying technology companies could become a good thing for the market if investors focus on companies with steadier revenue and more cash, including software makers, banks and industrial “rms. It would be nice to see a broadening of the strength,Ž he said. The S&P 500 lost 16.22 points, or 0.6 percent, at 2,802.60, and the Dow Jones Industrial Average fell 144.23 points, or 0.6 percent, to 25,306.83. The Nasdaq composite has more technology stocks among its ranks, and it fell 107.41 points, or 1.4 percent, to 7,630. The Nasdaq has fallen at least 1 percent for three days in a row, which hadnt happened in three years.Another tech stock tumble pulls US indexes sharply lowerBy STAN CHOE and MARLEY JAYAP BUSINESS WRITERS MORE HEADLINE NEWS FROM AROUND THE NATIONLawsuit filed in fatal duck boat sinking seeks $100 millionKANSAS CITY, Mo. (AP) „ The owners and operators of a tourist boat that sank this month in Missouri, killing 17 people, put pro“ts over peoples safety when they decided to put the Ride the Ducks boat on a lake despite design problems and warnings of severe weather, a lawsuit alleges. The lawsuit “led Sunday in U.S. District Court in Kansas City seeks $100 million in damages on behalf of two of nine members of an Indiana family who died when the tourist boat sank July 19 at Table Rock Lake near Branson. A second lawsuit was “led Monday in state court on behalf of three daughters of William and Michelle Bright, of Higginsville, Missouri, who died in the accident. The wrongful-death lawsuit seeks more than $125,000 in damages.Pediatrician accused of molesting more than 2 dozen children(AP) „ A Pennsylvania pediatrician faces dozens of child molestation charges after police say more victims have come forward to allege he sexually abused them, in some cases as their unaware parents were in the same room. The attorney generals of“ce on Monday “led 69 new counts against Johnstown physician Johnnie Wilson Barto, whose license was suspended by the state Board of Medicine after his “rst arrest in January. Charging documents allege Barto fondled the genitals of girls and boys, often under the guise of treatment and in some cases drawing heated complaints from their parents. The 70-year-old Barto is in Cambria County Prison.Kochs wont help top GOP Senate candidate in key stateCOLORADO SPRINGS, Colo. (AP) „ The conservative Koch brothers network declared Monday that it will not help elect the Republican Senate candidate in North Dakota, turning its back on the GOP in a marquee election „ at least for now „ after determining that the Republican challenger is no better than the Democratic incumbent. The decision sends a strong message to Republican of“cials across the country that there may be real consequences for those unwilling to oppose the spending explosion and protectionist trade policies embraced by the Trump White House in recent weeks. And little more than three months before Election Day, it leaves a top-tier Republican Senate campaign without the assistance of one of the conservative movements most powerful allies as their party “ghts to maintain control of Congress.Robert Wilkie sworn in as Trumps Veterans Affairs secretaryWASHINGTON (AP) „ Robert Wilkie has been sworn in as the next secretary of Veterans Affairs. President Donald Trump said Monday during an Oval Of“ce ceremony that Wilkie will work day and night to protect those who protect us.Ž He also told Wilkie that hundreds of thousands of people are counting on him. The former Pentagon of“cial was selected to replace Secretary David Shulkin, who was “red amid ethics charges and internal rebellion at the department over the role of private care for veterans. Wilkie says he is humbledŽ by his selection. HEARING LOSS $999ea $1299ea $1299ea adno=50537907

PAGE 20

Page 4 www.yoursun.com The Sun / Tuesday, July 31, 2018 .26 CousPrp 9.17 -.02 5.00f CrackerB 145.64 -1.09 .12 CrescPtE g 6.78 -.06 2.40 CrestEq rs 35.45 +.05 ... Crocs 17.91 -.17 ... CronosGp n5.92 -.31 4.20 CrwnCstle109.61 +.55 ... CrownHold45.17 +.61 1.20 CubeSmart30.28 +.59 4.56f Cummins 137.21 -1.75 ... CybrOpt 18.80 -.25 .44 CypSemi 17.61 -.47 D-E-F 1.44 DCT IndlTr 66.10 ... .78 DNP Selct 10.96 +.04 .50 DR Horton 43.70 -.20 3.53 DTE 107.78 -.83 .76f DXC Tch n84.51 -1.36 .24 DanaInc 21.22 +1.03 .64 Danaher 101.81 -.94 3.00f Darden 106.42 -.36 .36 DeanFoods 9.89 +.10 2.76f Deere 138.20 -2.60 ... DellTch n 92.71 -.96 1.40f DeltaAir 53.79 -.67 ... DenburyR 4.68 +.49 .35 Dentsply 47.69 +.41 ... Dermira 9.23 +.08 .83e DeutschBk 12.79 +.37 32f DevonE 45.06 +.51 3.20e Diageo 146.54 -1.73 .50 DiamOffsh 19.57 +.47 .50 DiamRk 11.72 -.02 ... DianaShip 4.39 -.09 .90 DicksSptg 33.47 +.50 .40 Diebold 10.95 +.10 ... DigiIntl 13.55 ... 4.04 DigitalRlt 120.75 -.36 .40 Dillards 81.99 +1.54 1.60f Discover 71.90 -1.26 ... DiscIncA 26.15 +.12 ... DiscIncC 24.30 +.04 ... DishNetw h30.63 +.48 1.68 Disney 112.63 +.01 ... DocuSign n51.71-3.11 1.16f DollarGen 98.14 +.71 ... DollarTree 90.02 +2.03 3.34 DomEngy 71.19 -.07 2.20f Dominos 256.41 -4.29 1.74 Domtar g 48.11 +.41 .76f Donaldson 46.91 +.09 1.88 Dover 81.01 +.15 1.52 DowDuPnt 68.05 -.32 .52 DryStrt 7.66 ... ... Dropbox n27.77 -2.26 .60 DufPUC 8.50 +.02 3.71f DukeEngy 80.77 -.32 .80 DukeRlty 28.57 -.11 ... DurectCp 1.55 +.14 ... E-Trade 59.95 -1.28 ... eBay s 33.67 -.14 .74f EOG Re scs129.90+.75 .12 EQT Corp 49.69 -.16 ... ETF M AlH26.60 +.11 .40 EagleMat101.92 -6.46 2.64 Eaton 79.86 -.71 1.05 EV EEq2 17.11 -.46 .98 EVTxMGlo 9.44 -.09 1.64 Ecolab 140.74 -.21 2.42 EdisonInt 65.68 -.83 ... EdwLfSci s142.18 +.31 .02e EldorGld g 1.07 ... ... ElectArts126.21 -7.60 2.25 EliLilly 98.02 +1.42 ... EllieMae 98.72 -6.53 .92b ElmiraSB 20.50 ... 2.68m EmergeES 7.42 +.22 1.94 EmersonEl 70.53 -.73 1.40 EnbrdgEPt 11.01 +.13 2.68 Enbridge 35.31 +.37 .06 EnCana g 13.49 +.38 ... Endo Intl 12.16 +.07 ... EnFuel grs 2.91 +.17 1.22 EgyTrEq s 18.17 +.15 2.26 EngyTrfPt 20.82 +.39 .12e Enerpls g 13.01 +.02 1.07 EnLinkLLC 16.05 -.05 .90f Ennis Inc 21.40 -.20 ... Enphase 5.68 +.09 .04 ENSCO 7.39 +.31 .36 Entercom 7.45 -.05 3.56 Entergy 80.27 -.28 1.72f EntProdPt 29.10 +.15 ... EnvisnHl n 44 .30 +.08 2.16 EqtyRsd 63.77 -.26 1.52 EsteeLdr 134.06 -2.73 ... Etsy n 40.23 -1.74 1.60 Evergy 55.41 +.08 2.02 EversrceE 59.76 -.32 ... EvineLive 1.43 +.03 ... ExactSci h 57.40 -1.46 .20 ExantasCap10.43 -.07 ... Exelixis 21.47 -.18 1.38f Exelon 41.80 -.40 1.20 Expedia h134.81 -2.98 ... Express 9.77 +.25 ... ExpScripts 79.78 +.33 ... ExtrOilGs n15.23 +.69 3.28 ExxonMbl 81.74 -.18 .48 FNBCp PA12.99 + .03 .76 FS Invest 8.10 +.05 ... Facebook171.06 -3.83 1.60f Fastenal 56.08 -.43 2.60f FedExCp 240.44 -.40 .32 FedNatHld 23.23 +.32 4.00 FedRlty 122.44 +1.76 1.08 FedInvst 24.21 +.77 ... Ferrari n 130.50 -1.10 .40 Ferrellgs 3.10 +.03 ... FiatChrys 17.13 +.22 1.28f FidlNatFn 40.08 -.39 1.56a FidusInvst 14.44 +.08 .72f FifthThird 29.75 +.24 ... FireEye 15.50 -.66 ... FstData n 23.34 +.72 .96 FsHawaii n2 8.10 -.02 .48 FstHorizon 17.85 +.20 ... FMajSilv g 6.50 +.07 ... FstSolar 51.57 -.08 1.44 FirstEngy 34.90 -.11 ... Fiserv s 74.46 -1.66 ... Fitbit n 5.72 -.03 1.63 FlrtyTotR 19.57 -.10 ... Flex Ltd 13.98 -.11 .72f FlowrsFds 20.39 +.21 .84 Fluor 50.71 +.31 1.38 FootLockr 48.29 +.94 .60a FordM 10.07 +.14 .72 ForestCA 23.02 -.07 ... Fortinet 62.78 -3.03 .28 Fortive n 79.75 -.06 .80 FBHmSec 56.51 -.82 ... ForumEn 12.05 +.45 .92 FrankRes 34.31 +1.86 .20 FrptMcM 16.08 +.09 2.40 Frontr rs 4.91 +.08 G-H-I .46p GDS Hld n34.75 -2.13 .88 GGP Inc 21.16 -.10 .80 GNC 3.02 -.04 ... GW Pharm133.31-5.68 1.32 GabDvInc 23.67 -.10 .88e GabMultT 8.70 -.10 .60 GabUtil 5.82 +.05 1.52 GameStop 14.70 -.13 2.52 Gam&Lsr n36.23 +.13 .97 Gap 29.87 +.44 ... GardDnv n 27.32 +.22 2.12f Garmin 61.90 -1.03 ... GastarExp .16 +.04 1.15e GAInv 35.55 -.17 3.72 GenDynam196.26-2.39 .48 GenElec 13.16 +.10 1.96 GenMills 45. 92 +.94 1.52 GenMotors37.67 +.14 2.88f GenesisEn 22.89 +.81 .44f Gentex 22.95 +.31 2.88f GenuPrt 96.51 -.18 ... Genworth 4.58 -.03 ... GeronCp 3.30 -.04 2.28 GileadSci 76.32 -.49 2.89e GlaxoSKln 41.08 +.32 ... Globalstar .55 +.04 ... GlobusMed50.24 -.90 ... GluMobile 5.20 -.30 ... GoDaddy n73.35 -3.46 .24 Goldcrp g 12.54 +.04 3.20f GoldmanS238.95+1.31 .56 Goodyear 24.12 +.97 ... GoPro 5.69 -.28 .. GorsHl A n10.25 +.01 1.72 GovPrpIT 15.05 +.35 .96 vjGrace 71.89 -2.09 1.60f GranitPnt n18.85 -.24 .30 GraphPkg 14.39 +.05 1.68 Greif A 53.08 +.28 .40f Griffin 41.41 -.90 ... Groupon 4.81 -.03 ... GrubHub 124.28 -6.72 .63e GuangRy 26.03 +.09 ... GulfportE 11.18 +.12 1.10 H&E Eqp 35.92 -2.33 .35p HCA Hldg124.05 -.10 1.48 HCP Inc 25.48 +.03 .56f HP Inc 23.10 -.13 1.50e HSBC 48.17 -.04 ... HainCe ls lf 28.61 +.05 ... HalconRs n 3.97 -.03 .72 Hallibrtn 42.29 +.49 .60 Hanesbds s21.95 +.16 2.16 HanoverIns124.91 +.32 1.48 HarleyD 44.14 -.24 ... Harmonic 4.73 +.23 2.28 HarrisCorp150.39 -3.49 .20m Harsco 24.65 +.25 1.20f HartfdFn 52.67 +.70 1.24 HawaiiEl 34.41 -.22 .78f HlthCSvc 39.65 -.42 .01e HeclaM 3.13 -.02 ... HeliosM rs .80 -1.20 ... HelixEn 10.27 +.33 2.80f HelmPayne62.99 +2.16 1.12 Hersha rs 21.24 +.02 2.89f Hershey 97.80 +.81 ... HertzGl 14.78 +.82 1.00 Hess 64.68 +1.07 .45e HP Ent n 15.45 -.14 1.67e Hi-Crush 15.25 ... .28 HilltopH 20.87 -.23 .60 Hilton 77.28 -1.17 .10e HimaxTch 6.90 -.25 1.32 HollyFront 74.91 +.84 ... Hologic 42.92 +.44 4.12 HomeDp 197.28 +.14 .84e Honda 30.43 +.10 2.98 HonwllIntl 156.92 -2.42 .75 Hormel s 35.73 -.92 2.12 HospPT 27.98 +.24 1.00a HostHotls 20.69 -.1 2 2.45e HuanPwr 30.82 +.49 ... HuazhuGr 39.95 -.25 3.08 Hubbell 119.94 -1.99 2.00f Humana 313.00 -2.10 .56f HuntBncsh 15.49 -.02 2.88 HuntgtnIng227.99 -3.74 .65 Huntsmn 31.63 +.20 ... Huya n 32.36 -2.92 1.52f IAMGld g 5.58 -.03 ... IdexxLab s237.76 -3.51 .14e ING 15.25 +.03 ... IQIYI n 30.74 -1.41 3.03e iShSelDiv 99.15 +.12 ... iShNsdBio s114.13 -1.282.90e iShCorHiDv87.88 +.48 2.13a iShUSPfd 37.57 -.0 3 ... IchorHld n19.82 -1.17 2.36 Idacorp 93.33 -.84 3.12 ITW 139.73 -.48 ... Illumina 289.24-11.91 ... ImunoGn 9.54 -.26 ... Imunmd 22.66 -.81 ... Incyte 68.58 -.06 .60 IndBkMI 24.95 -.05 ... Infinera 8.31 -.10 2.12f IngerRd 97.22 -.50 2.40 Ingredion 99.64 +.31 ... IntegLfSc s61.21 -.22 ... IntgDv 33.29 -.53 1.20 Intel 47.69 +.01 ... Intelsat 20.56 +.29 ... InterceptP 88.92 -.03 .88e IntcntlEx c s74.29 -2.01 6.28f IBM 145.49 +.34 .80 IntlGmeT n24.25 -.66 1.90 IntPap 52.75 +.73 .84 Interpublic 22.22 -.20 ... Intersectns 1.72 +.01 1.56 Intuit 202.68 -9.63 ... IntSurg s 503.00-16.21 1.16 Invesco 27.36 +1.39 .36 InvestBncp12.62 -.16 .44 InvitHm n 22.99 -.06 ... IonisPhm 43.69 -1.35 2.20 IronMtn 34.91 +.45 ... IsoRay .66 +.07 J-K-L2.24f JPMorgCh116.73 +.70 .60 JacobsEng66.98 -.28 ... JkksPac 2.33 -.03 .40 JeffrFn 24.65 -.11 ... JetBlue 17.91 -.14 3.60f JohnJn 132.17 +.62 1.04e JohnContl n36.46 +.40 .72 JnprNtwk 26.30 +.12 .10 KB Home 23.38 -.20 .32 KBR Inc 19.35 +.64 1.31e KKR 24.85 ... 3.00f KLA Tnc 106.30 -1.27 1.44f KC Southn115.80 -1.05 ... KeanGrp n 13.60 +.37 2.24f Kellogg 71.33 -.07 ... KeryxBio 4.14 +.28 .48 f Keycorp 21.15 -.12 ... Keysight 57.46 -1.70 4.00 KimbClk 108.01 -.03 1.12 Kimco 16.33 +.31 .80 KindMorg 17.75 +.05 ... Kinross g 3.60 +.01 .24 KnSwftT rs 32.21 +.12 2.44 Kohls 73.74 +1.22 2.50 KraftHnz n 60.28 +.02 ... KratosDef 12.67 -.26 .56f Kroger s 29.72 +1.02 .12p Kulicke 26.30 -.59 2.40 L Brands 31.04 +.27 3.20 L-3 Tch 211.27 -.66 ... LKQ Corp 33.53 -.42 2.28f LTC Prp 41.56 +.34 4.40f La mResrch187.84-2.18 .77 LambWst n70.24 +.44 .66f Landstar 108.90 +.85 ... LaredoPet 9.49 +.06 3.00 LVSands 70.26 -1.27 .90m LaSalleH 34.48 +.07 ... Lattice 7.77 +.10 1.36f LeggMason34.25+1.34 1.52f LeggPlat 43.28 -.81 ... LendingClb 3.94 -.10 .16 LennarA 51.88 -.23 .72e LbtyASE 6.51 -.08 ... LibtyGlobC26.30 -.11 1.60 LibtProp 41.92 -.07 1.56 LincElec 91.75 -.57 1.32 LincNat 68.11 +.55 ... LiveNatn 4 8.85 -1.50 8.00 LockhdM 320.11 -3.98 .25 Loews 49.82 +.05 1.20 LogMeIn 81.25 +3.40 1.92f Lowes 99.28 +1.28 M-N-03.20f M&T Bk 175.65 +.05 ... MBIA 9.65 +.15 1.20 MDC 28.61 -.32 .79 MDU Res 28.43 -.05 .80 MFA Fncl 7.95 +.08 .42 MIN 3.81 +.03 ... MGIC Inv 12.44 +.03 .48 MGM Rsts 30.77 +.05 2.51 MPLX LP 36.32 +.52 .60 MVC Cap 9.42 -.04 5.24e Macquarie 45.48 +.05 1.51 Macys 40.27 +.79 1.32f Magna g s 60.15 +.28 ... Mallinckdt 23.63 +.70 ... MannKd rs 1.47 -.07 .44 Manulife g 18.33 ... .20 MarathnO 21.11 +.28 1.84 MarathPt s 81.50 +.51 1.32 MAR 125.91 -2.64 1.66f MarshM 84.07 -.19 1.76 MartMM 201.70 -4.00 2.00 MartinMid 13.25 +.10 .24 MarvellTch 21.24 -.43 .42 Masco 39.47 +.08 ... Mastec 45.80 -2.00 1.00 MasterCrd197.87 -5.07 ... MatadorRs 33.53 +.71 ... Match n 35.23 -1.98 .60 Mattel 15.56 -.02 1.84f MaximIntg 60.99 +.05 ... McClatch rs10.05 -.01 2.08 McCorm 116.68 -1.06 4.04 McDnlds 158.64 +1.16 1.56f McKesson125.90+2.01 1.00 MedProp 14.12 +.07 .40m MedleyCap 3.46 +.05 2.00f Medtrnic 89.08 +.42 1.92 Merck 64.81 +1.32 2.50 MercGn 49.10 +3.83 2.18 Meredith 51.70 +.70 ... Meritor 19.49 +.17 1.68 MetLife 45.76 +.20 1.45f Microchp 93.21 -2.10 ... MicronT 53.01 -.95 1.68 Microsoft 105.37 -2.31 ... Microvisn .92 -.01 ... Middleby 100.72 -1.09 .90 MdsxWatr 43.98 -.51 1.39 MHowHiInc12.36 +.11 ... MiMed x 4.28 +.13 ... MitsuUFJ 6.32 +.10 ... Mohawk 184.70 +1.64 1.64 MolsCoorB66.77 +2.49 1.04f Mondelez 43.00 +.10 ... MngDB A n55.49 -4.07 ... MonstrBv s59.71 -.92 1.76 Moodys 170.81 -5.79 1.00 Moog A 71.82 -2.27 1.20f MorgStan 50.90 +.15 .10 Mosaic 29.69 -.09 ... MoSys rs 1.03 -.20 2.08 MotrlaSolu120.48 -2.97 1.00 MurphO 32.90 +.63 ... Mylan NV 36.66 +.44 ... MyndAn n 1.86 +.47 ... NCR Corp 27.7 7 -.44 .12 NRG Egy 31.07 -.51 1.24f NRG Yld C18.20 +.15 ... nVent El n 26.92 ... ... NXP Semi 94.83 -.14 .24 Nabors 6.09 +.08 1.70f NatFuGas 53.16 +.14 2.89e NatGrid 53.78 -.72 4.00 NtHlthInv 73.50 +.21 .92 NatInstrm 43.90 -.10 .20 NOilVarco 48.10 +1.19 1.00a NatPresto120.10 +2.50 ... NatlVis n 40.14 +.84 ... Nationstar 18.27 -.30 ... NektarTh 51.03 +.50 ... Neogen s 80.02 -1.00 ... Neovasc g .0 3 ... 1.60f NetApp 77.29 -2.16 ... Netflix s 334.96-20.25 ... NwGold g 1.22 -.04 1.09 NJ Rscs s 45.30 +.05 1.48 NewMedia 17.84 -.20 .40e NewOriEd 87.95 -1.72 2.00 NewResid 17.98 +.20 .68 NY CmtyB 10.83 +.12 .80 NYMtgTr 6.17 +.05 .92f NewellRub 26.21 +.18 ... NewfldExp 28.66 +1.11 .56 NewmtM 36.73 -.16 .20 NewsCpA 14.95 +.06 4.44 NextEraEn166.23 -.75 .78 NiSource s 25.72 -.25 1.40f Nielsen plc 23.03 +.67 .80 NikeB s 75.96 -.93 .08 NobleCorp 5.80 +.21 .44 NobleEngy 36.20 +.86 .19e NokiaCp 5.50 +.10 .23e NordicAm 2.32 -.04 3.20f NorflkSo 168.48 +.24 ... NDynMn g .62 +.06 ... NthnO&G 3.42 +.17 4.80f NorthropG294.83 -6.82 .68 NwstBcsh 17.97 -.08 1.88 NwstNG 64.30 +.17 2.75e Novartis 83.78 +.29 ... Novavax 1.18 +.01 .96e NovoNord 50.71 -.32 1.47 NuSkin 72.54 -.02 ... NuVasive 57.22 +3.25 ... NuanceCm14.77 -.68 1.52 Nucor 67.21 -.40 ... Nutanix n 48.88 -3.01 .85a NuvDivA 13.23 +.01 .78a Nv AMT-Fr 15.34 -.01 .80 NvPfdInco 9.40 +.05 1.00 NuvEqtP 14.31 -.10 .60 Nvidia 244.13 -7.89 ... NxStageMd27.83 +.08 1.33 OGE Engy 35.95 -.22 .38 OaktrSpL 4.87 +.09 .56e OaktStInco 8.42 +.01 ... OasisPet 12.23 +.32 ... Obsidian g 1.07 +.02 3.12f OcciPet 83.31 -.16 .60 Oceaneerg27.29 +1.26 .60 OceanFst 29 .31 -.56 ... Oclaro 8.64 +.04 ... OcwenFn 4.01 +.08 .10 OfficeDpt 2.53 +.04 ... OilStates 35.20 +1.35 ... Okta n 49.81 -5.30 .52 OldNBcp 19.45 -.03 .78 OldRepub 21.15 +.23 .80 Olin 28.85 -.02 2.64 OmegaHlt 29.32 +.16 ... OnSmcnd 22.36 -.79 3.30f ONEOK 70.58 +.46 ... OpkoHlth 5.18 +.23 .76 Oracle 47.73 -.90 ... Orbotch 61.41 -.19 ... Organovo 1.17 -.04 ... Orthofix 60.05 +.64 .96 OshkoshCp73.51 1.75 1.34 OtterTail 47.60 -.35 1.44 OutfrontM 20.80 -.04 1.04 OwensMin 18.45 +.85 .84 OwensCorn62.87 +.35 P-Q-R2.12f PG&E Cp 43.22 -.26 ... PGT Inc 24.10 +.35 3.80f PNC 145.36 +.96 1.06 PNM Res 38.10 -.20 ... POSCO 72.60 -.15 1.92f PPG s 109.74 +.30 1.64 PPL Corp 28.68 -.11 1.12 Paccar 65.01 -1.06 ... Pagsegur n28.61 -.20 ... PaloAltNet195.66-12.31 ... Pandora 6.91 -.65 .90 PapaJohns42.06 -1.06 .40 ParamtGp 15.01 -.04 ... ParkDrl rs 4.65 -.32 3.04f ParkerHan163.51 -.91 ... ParsleyEn 32.02 +.86 1.04 Patterson 24.27 +.50 .16 PattUTI 17.08 +.11 2.24 Paychex 69.18 -1.75 ... PayPal n 82.39 -3.07 .60 PeabodyE n42.46 -1.45 1.56 Pembina g 35.39 +.43 ... PnnNtGm 31.45 +.21 .72 PennantPk 7.50 +.06 ... Penney 2.46 +.07 1.40f Penske 51.85 +.86 .70 Pentair 43.37 +.11 .70 PeopUtdF 18.35 -.13 3.71 PepsiCo 114.18 -.10 .28 PerkElm 77.75 -.38 .76 Perrigo 80.14 +1.65 1.36 Pfizer 38.59 +.18 4.56f Phili pMor 86.62 +1.15 .88e PhilipsNV 43.79 -.45 3.20f Phillips66 122.15 +3.36 .96 PimIncStr2 10.67 +.03 ... Pinduodou n22.50 -2.10 1.30 PinnaclFds66.02 -.26 2.78 PinWst 80.25 -.41 .32f PioNtrl 191.27 +5.25 .75 PitnyBw 8.71 +.03 ... PivotSft n 22.57 -1.76 1.95 PlainsAAP 24.54 +.47 ... PlatfmSpc 12.36 +.08 2.40 Polaris 103.74 -.46 .70 PolyOne 43.97 -.06 3.30 Praxair 165.34 -1.09 .28 PrecDrill 3.63 +. 12 ... Pretium g 8.23 -.12 2.12f PrinFncl 58.27 +.53 1.24a ProAssur 40.55 +.40 1.92 ProLogis 65.00 ... 2.87 ProctGam 80.20 -.38 ... PrognicsPh8.31 +.65 .69e ProgsvCp 59.42 -.45 ... Proofpoint113.34 -2.87 .72 ProspctCap 6.97 +.05 3.60 Prudentl 100.14 +1.25 1.80 PSEG 51.01 -.42 6.80 PubStrg 214.50 -.86 .36 PulteGrp 28.14 +.01 ... PureStrg n 21.83 -.89 .44 PMMI 7.04 -.01 .08 QEP Res 10.48 +.24 2.48 Qualcom 62.04 -.65 ... QuantaSvc33.28 -.42 2.00f QstDiag 107.02 +.30 ... QuratRet A21.16 -.22 ... R1 RCM n 7.91 -1.08 .01 RadianGrp 18.89 +.34 2.50f RLauren 135.89 -.16 .08 RangeRs 14.57 +.10 .52 RavenInds 38.15 -.65 .88f RJamesFn 91.00 -2.10 1.08 Rayonier 34.61 +.39 3.47 Raytheon 193.43 -2.75 2.53 RltyInco 55.37 +.33 ... RedHat 140.85 -4.59 1.20f RedwdTr 16.71 +.26 2.22f RgcyCtrs 62.70 +.83 ... R egenrn 371.51 +3.91 .56f RegionsFn 18.82 +.26 2.00 RelStlAl 90.84 +.12 ... Replgn 46.80 -.76 1.50f RepubSvc 71.55 -.94 1.80 RestBrnds 62.87 -.98 .78 RetailOpp 18.58 +.28 ... RigelPh 2.78 -.03 ... RiteAid 1.96 +.02 3.68 RockwlAut182.75 -1.31 1.32 RockColl 137.42 -1.19 ... Rogers 122.81 +.93 ... Roku n 44.31 -3.23 1.65 Roper 294.26 -4.58 .90 RossStrs s 86.74 +.81 .40 Rowan 14.58 +.33 3.76 RoyalBk g 7 7.76 +.34 2.40 RylCarb 111.03 -.74 3.76 RoyDShllB 70.79 +.15 3.76 RoyDShllA 68.25 +.22 2.16f Ryder 76.87 -.40 S-T-U 2.00 S&P Glbl 200.88 -2.98 3.84e BkMont g 79.79 +.16 1.12f BkNYMel 53.46 +.33 3.28f BkNova g 58.90 +.24 .60 BarnesNob 6.05 +.10 .12 BarrickG 11.15 -.08 ... BauschHl 21.71 -.80 .76 Baxter s 71.36 -.35 ... BeazerHm 12.85 +.23 3.00 BectDck 247.26 -2.94 .64 BedBath 19.40 +.58 1.24 Bemis 45.88 +.34 ... BerkH B 199.09 +1.14 1.80f BestBuy 74.44 -.24 1.20 BigLots 43.44 +.39 ... Biocryst 5.76 +.02 .. Biogen 331.46 -8.94 ... BioPhrmX .21 -.01 1.90 BlkHillsCp 59.45 -.24 ... BlackBerry 9.70 -.29 2.40 BlkHlthSci 38.99 -.36 .65a BlkMuniast 13.28 +.01 2.70e Blackstone 34.96 -.33 1.00f BlockHR 25.07 +.20 .36 BloominBr 19.51 -.04 ... BlueAprn n 2.46 -.30 6.84 Boeing 351.06 -9.59 ... BookingHl2029.90-55.13 .76 BoozAllnH 44.80 -.94 .68 BorgWarn 45.56 -.24 ... BostBeer 274.85 -2.70 ... BostonSci 32.9 3 -.84 ... Box Inc n 23.78 -1.08 .20 BoydGm 35.92 +.53 .72 Brandyw 16.08 +.07 .56 BrigStrat 17.07 +.12 1.52 Brinker 47.96 -.84 1.60 BrMySq 58.93 +2.01 2.24e BritATob s 54.53 +.70 1.10 BrixmorP 17.33 +.26 7.00 BroadcInc225.19 +4.14 ... Brookdale 9.43 +.07 1.88 BrkfInfra s 40.93 -.03 .76 Brunswick 63.88 +1.55 5.05 Buckeye 34.41 +.96 ... BldrFstSrc 17.49 +.55 1.02 CA Inc 44.04 +.07 .80 CBL Asc 5.3 7 +.18 .72 CBS B 51.28 -2.73 1.20 CF Inds s 43.95 -.55 1.84 CH Robins 90.47 -.98 1.43 CMS Eng 47.64 -.48 .14e CNH Indl 11.58 +.03 .04 CNX Resc 15.84 -.02 .88 CSX 70.29 +.02 2.95e CVR Rfng 22.45 -1.25 2.00 CVS Health67.43 +.76 .88 CYS Invest 7.39 +.07 .24 CabotO&G 22.73 -.08 ... Cadence 43.91 -1.33 ... CaesarsEnt11.00 -.25 2.52e Cal-Maine 44.70 -.30 1.20 CalaCvHi 12.88 -.06 ... CalAmp 22.52 +.26 ... CalifRes rs 36.28 +.08 .75 CalifWtr 40.50 -.60 ... Calithera 4.10 -.15 ... CallonPet 11.08 +.09 ... CalumetSp 7.80 +.15 3.08 CamdenPT90.27 -.05 .40 Cameco g 10.64 -.19 1.40 CampSp 40.94 ... .54 CampWrl n22.10 -.87 ... CdaGoose n55.35 -3.63 5.32 CIBC g 91.02 +.49 1.82f CdnNR gs 88.88 -1.30 1.34 CdnNRs gs36.47 +.67 1.60 CapOne 93.77 -.70 ... CapSenL 9.74 -.10 .64 CapsteadM 8.37 +.08 ... CpstnTur rs 1.44 -.01 1.90f CardnlHlth 50.16 +.84 ... CarMax 75.09 +.27 2.00 Carnival 58.73 +.51 .72 CarpTech 55.42 -.54 ... Carrizo 28.39 +.67 ... CastlightH 4.45 -.75 3.44f Caterpillar139.75 -2.81 3.56 CedarF 57.64 +.81 ... Celgene 88.91 +2.48 ... CelldexTh .45 -.02 .20 CenovusE 10.07 +.14 ... CntRsDvA 18.05 +.61 1.11 CenterPnt 28.03 -.13 2.16 CntryLink 18.64 +.27 ... Chegg 25.47 -1.83 1.36f ChemF inl 57.90 -.31 .68 Chemours n45.22 -.50 ... ChesEng 4.67 +.26 4.48 Chevron 127.83 +1.86 .34 Chicos 8.89 +.27 .64e ChinaSoAir34.71 -.18 ... Chipotle 465.47 -6.83 2.86e ChubbLtd 139.85 +1.96 .87f ChurchDwt s55.29 -.07 ... CienaCorp 25.37 +.01 .04 Cigna 176.80 -.45 2.12 CinnFin 75.40 +.96 ... Cirrus 41.78 +.62 1.32f Cisco 42.17 -.40 1.28 Citigroup 72.29 +.60 .52 CitizFincl 40.07 -.03 ... CitrixSy s 110.55 -1.50 ... CleanEngy 2.82 +.04 ... ClevCliffs 10.67 ... 3.84 Clorox 134.62 +1.90 1.56 CocaCola 46.23 +.02 ... Coeur 6.76 -.45 .80 CognizTch 80.76 -.80 .96 CohStQIR 11.91 -.03 2.06 CohStSelPf27.44 -.23 1.68 ColgPalm 66.46 -.20 ... ColonCap 6.04 +.09 .76 Comcast s 35.46 +.38 2.40f Comerica 96.62 +.33 ... CmtyHlt 3.35 +.23 .24 CmpTask 6.41 -.04 .40 Comtech 33.03 -.42 .85 ConAgra 36.51 -.56 ... Conduent n17.91 -.24 1.25f ConnWtrSv64.60 +.65 1.14f ConocoPhil72.27 +.82 1.55 ConsolCom12.57 +.09 2.86 ConEd 78.16 -.39 2.96f ConstellA 209.67 -4.28 ... ContlRescs63.43 +2.56 .44f Cnvrgys 24.59 +.12 .42 CooperTire28.15+1.55 ... CorMedix .70 +.19 ... CorOnDem49.22 -2.24 3.40 CrnrstnStr 14.12 +.36 .72 Corning 32.94 -.60 1.10 CorpOffP 29.49 -.40 2.28f Costco 219.11 -.54 .50 Coty 13.50 +.09 A-B-C ... ADT Inc n 8.78 -.23 .52 AES Corp 13.30 -.07 1.04 AFLAC s 46.33 +.02 2.16 AGNC Inv 19.61 +.13 ... AK Steel 5.36 +.11 ... ARCAbio rs .82 +.24 2.00 AT&T Inc 32.00 +.92 ... AV Homes 21.45 ... 1.12 AbbottLab 65.17 -.09 3.84 AbbVie 91.45 +.89 .80 AberFitc 23.58 +.43 ... AcadiaHlt 43.10 -1.07 ... AcadiaPh 14.81 -.63 ... AccelrDiag 20.90 +.50 2.66 Accenture159.42 -2.60 ... Accuray 3.75 -.1 5 ... Achaogen 6.33 -.49 ... ActiniumP .65 -.10 .34f ActivsBliz 72.75 -2.61 ... Acxiom 40.80 -.52 1.10 Adient n 48.84 +.29 ... AdobeSy 242.32-12.49 ... AdvEnId 60.28 +.28 ... AMD 19.42 +.48 ... Aecom 32.86 +.33 ... AerCap 56.00 -.69 ... AeroViron 72.66 +.57 2.00 Aetna 189.66 +.05 ... AeviGeno .98 -.04 ... Agenus 1.86 +.09 .60 Agilent 64.63 -1.12 1.12 Aircastle 20.55 +.07 ... AkamaiT 75.29 -4.35 ... AkersBios .31 -.01 1.28f AlaskaAir 62.38 -1.27 ... AlaskCom 1.58 +.01 1.34f Albemarle 92.42 -.84 ... Alcoa Cp 42.58 -.64 ... Alexion lf 131.51 -.32 ... Alibaba 184.82 -4.60 ... AllegTch 27.87 -.29 2.80 AllegiantT124.55 -.30 2.88 Allergan 183.99 +5.37 2.24 Allete 76.56 -.60 2.08f AllnceRes 19.60 +.60 2.57e AlliBern 30.45 +.15 1.34 AlliantEg s 42.31 -.29 .60 AllisonTrn 41.82 -.19 ... Allscri ptH 12.08 -.19 1.84 Allstate 94.59 -.05 .60f AllyFincl 27.37 +.12 ... AlnylamP 96.81 -7.70 ... Alphabet C1219.74 -18.76 ... Alphabet A 1230.04 -22.85 .69 AlpTotDiv 8.85 ... ... AltaMesa n 6.01 -.03 ... Altaba 72.39 -1.71 ... Altice n 16.35 -.33 2.80f Altria 58.45 +.55 ... Amazon 1779.22-38.05 ... Ambarella 38.31 -.44 1.83 Ameren 61.42 -.52 .50 AFMulti 6.40 ... .17e AMovilL 17.17 +.18 .40 AmAirlines 38.97 -.72 ... AmAxle 16.77 +.68 .55f AEagleOut 25.00 +.13 2.48 AEP 70.40 -.74 1.40 AmExp 100.85 -3.00 .20 AHm 4Rent 21.95 +.02 1.28 AmIntlGrp 54.94 +.58 .41 AMidstrm 6.10 -.50 1.02 AmStsWtr 59.69 -.64 3.08f AmTower 142.72 -1.66 1.82 AmWtrWks87.57 -.79 3.80 Amerigas 43.02 -.11 3.60 Ameriprise146.97 -1.78 1.52 AmeriBrgn 82.91 -.01 .36 Ametek 76.07 -.78 5.28 Amgen 190.63 -1.81 ... AmicusT h 14.29 -.60 .92f Amphenol 92.25 -1.71 1.00 Anadarko 73.71 +1.31 1.92 AnalogDev 95.31 -1.67 2.36 Andeavor 150.80 +.49 ... AnglogldA 8.69 +.19 3.19e ABInBev 101.27 -.48 1.20 Annaly 10.71 +.13 1.00 AnteroRes 20.36 +.13 3.00 Anthem 252.21 +2.73 .60 Anworth 5.02 +.05 1.00 Apache 46.06 +1.05 1.84 ApolloCRE 18.98 +.13 .60 ApolloInv 5.96 +.01 2.92f Apple Inc 189.91 -1.07 .80 ApldMatl 47.91 -.39 ... ApldO ptoel37.91 -.32 ... ApricusB rs .37 -.00 .22 Aptiv 92.50 -1.11 .88f AquaAm 36.54 -.28 .42 Aramark 39.74 -.64 1.00f ArborRT 11.37 +.21 .32 ArcB est 44.80 +.40 .10p ArcelorM rs31.47 +.20 1.34 ArchDan 47.35 -.26 .24 Arconic 20.86 -.56 1.52 AresCap 16.78 -.06 1.18e AresMgmt 20.95 +.05 ... AristaNetw 257.86-13.42 ... ArrayBio 14.87 -.21 ... ArrowEl 74.92 -.09 ... ArrowPhm14.00 -2.07 1.00f Ashland 81.77 -.84 1.37e AstraZen s 38.49 +.26 ... AtHomGr n35.76 ... ... Atlassian n 71.08 -2.76 1.94f ATMOS 90.51 -.37 ... aTyrPhm n .82 -.01 ... Autodesk 127.00 -4.16 2.76f AutoData 134.29 -3.12 ... AvalonHld 6.06 -4.19 ... AVEO Ph h 2.09 -.12 2.26 AveryD 112.59 +.13 ... AvisBudg 34.02 +.78 1.49f Avista 50.30 +.09 ... Avon 1.58 +.06 ... Axalta 30.18 -.05 1.90f B&G Foods31.80 +.60 ... B2gold g 2.47 -.04 1.62f BB&T Cp 51.44 +.12 3.02 BCE g 42.25 +.10 .72 BGC Ptrs 10.58 -.17 1.66e BHPBil plc 45.43 +.38 2.38 BP PLC 44.41 -.10 3.60e BP Pru 27.60 +.10 ... Baidu 251.40 -3.69 .72f BakHuGE n34.69 -.04 .42f Balchem 97.99 -.54 .40 BallCorp s 38.58 -.19 ... BallardPw 2.94 -.16 .60f BkofAm 31.31 +.25DivName Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 J FMAMJ 2,760 2,820 2,880 S&P 500Close: 2,802.60 Change: -16.22 (-0.6%) 10 DAYS 6,400 6,800 7,200 7,600 8,000 J FMAMJ 7,600 7,780 7,960 Nasdaq compositeClose: 7,630.00 Change: -107.42 (-1.4%) 10 DAYSAdvanced 1289 Declined 1512 New Highs 37 New Lows 35 Vol. (in mil.) 3,204 Pvs. Volume 3,380 2,049 2,095 993 1853 36 100 NYSE NASDDOW 25500.16 25287.38 25306.83 -144.23 -0.57% s s s +2.38% DOW Trans. 11098.78 10923.26 10933.53 -23.65 -0.22% s s s +3.03% DOW Util. 720.82 714.71 717.02 -4.58 -0.63% s t s -0.88% NYSE Comp. 12961.90 12895.62 12903.43 -17.91 -0.14% s s s +0.74% NASDAQ 7740.26 7604.24 7630.00 -107.42 -1.39% t s s +10.53% S&P 500 2821.74 2798.11 2802.60 -16.22 -0.58% t s s +4.82% S&P 400 1982.00 1965.81 1966.41 -8.81 -0.45% t s s +3.46% Russell 2000 1669.50 1652.73 1653.13 -10.21 -0.61% t t s +7.66% Toronto TSX 16442.96 16340.45 16345.47 -48.48 -0.30% t s s +0.84%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.97 percent Monday. Yields affect interest rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.01 2.00 +0.01 1.07 6-month T-bill 2.16 2.17 -0.01 1.13 52-wk T-bill 2.40 2.40 ... 1.21 2-year T-note 2.67 2.69 -0.02 1.35 5-year T-note 2.85 2.84 +0.01 1.84 7-year T-note 2.94 2.92 +0.02 2.10 10-year T-note 2.97 2.96 +0.01 2.29 30-year T-bond 3.11 3.08 +0.03 2.89 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.04 2.04 ... 1.59 Barclays USAggregate 3.36 3.37 -0.01 2.52 Barclays US Corp 4.00 4.02 -0.02 3.13 Barclays US High Yield 6.34 6.34 ... 5.41 Moodys AAA Corp Idx 3.90 3.92 -0.02 3.71 10-Yr. TIPS .88 0.87 +0.01 .47Commodities Energy futures finished mostly higher Monday. U.S. crude oil, heating oil and natural gas rose, while wholesale gasoline slipped. Gold and copper also fell. Silver rose.Crude Oil (bbl) 70.13 68.69 +2.10 +16.1 Ethanol (gal) 1.45 1.44 +1.11 +9.3 Heating Oil (gal) 2.17 2.16 +0.73 +4.6 Natural Gas (mm btu) 2.80 2.81 +0.53 -5.3 Unleaded Gas (gal) 2.16 2.16 -0.07 +20.1 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1221.30 1222.60 -0.14 -6.5 Silver (oz) 15.48 15.48 +0.25 -9.3 Platinum (oz) 831.50 827.90 -0.02 -11.0 Copper (lb) 2.78 2.79 -0.38 -15.3 Palladium (oz) 930.50 926.50 +0.43 -13.3 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.08 1.09 -0.18 -11.9 Coffee (lb) 1.15 1.14 +0.88 -9.2 Corn (bu) 3.67 3.62 +1.45 +4.7 Cotton (lb) 0.89 0.88 +0.97 +13.4 Lumber (1,000 bd ft) 445.50 463.30 -3.84 -0.6 Orange Juice (lb) 1.69 1.64 +3.24 +24.3 Soybeans (bu) 8.75 8.71 +0.52 -8.1 Wheat (bu) 5.47 5.31 +3.02 +28.0 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3135 +.0022 +.17% 1.3149 Canadian Dollar 1.3023 -.0044 -.34% 1.2437 USD per Euro 1.1710 +.0054 +.46% 1.1760 Japanese Yen 111.00 -.00 -.00% 110.60 Mexican Peso 18.5391 -.0846 -.46% 17.7715 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6612 -.0004 -.15% 3.5570 Norwegian Krone 8.1334 +.0009 +.73% 7.9069 South African Rand 13.1550 +.0003 +.39% 12.9943 Swedish Krona 8.7481 +.0011 +.96% 8.1143 Swiss Franc .9880 +.0062 +.61% .9682 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3497 -.0008 -.06% 1.2513 Chinese Yuan 6.8159 +.0032 +.05% 6.7428 Hong Kong Dollar 7.8490 +.0012 +.02% 7.8098 Indian Rupee 68.653 -.028 -.04% 64.137 Singapore Dollar 1.3605 -.0016 -.12% 1.3563 South Korean Won 1117.67 -.61 -.05% 1124.68 Taiwan Dollar 30.58 -.00 -.00% 30.28 ASIA/PACIFICForeign Exchange The dollar was unchanged Monday agains t the yen, but los t ground to the euro and Britis h pound. The U. S currency also weakened versus the Swiss franc, Canadian dolla r and Mexican peso.LAST6 MO AGO 1 YR AGO 1.00 S&T Bcp 44.83 -.35 .49m SCANA 40.35 -.58 3.25 SLGreen 100.53 -.24 ... SLM Cp 11.30 -.23 .10 SM Energy27.71 +1.16 ... SRC Eng 11.39 +.37 ... SSLJ.cm n 2.18 +.83 2.34e SabnR 45.55 +.10 .56 SabreCorp 25.97 +.16 ... Saia Inc 73.35 +.45 ... StJoe 17.40 +.25 ... Salesforce138.03 -5.88 ... SallyBty 16.34 +.09 .65e SJuanB 5.99 +.08 ... SanchezEn 4.54 +.22 ... SangTher 13.10 -.15 1.58e Sanofi 42.93 -.44 .23e SantCUSA 19.53 +.14 ... SareptaTh115.31 -3.83 2.00 Schlmbrg 67.58 +.54 .52f Schwab 51.32 -1.23 .04 ScorpioTk 2.16 -.07 2.52 SeagateT 54.00 -.69 .64 SealAir 43.92 +.09 ... SearsHldgs 1.83 -.08 .50 Seaspan 8.37 -.02 ... SeaWorld 21.18 -.46 3.58 SempraEn114.48 -.49 1.56 SenHous 17.53 +.29 ... ServcNow178.81 -5.14 3.44 Sherwin 440.28 -3.49 1.40 ShipFin 14.35 +.05 ... Shopify n148.08-1 2.07 1.24f SignetJwlrs61.64 +.72 8.00f SimonProp171.86+3.28 .72 Sinclair 25.85 +.10 .04 SiriusXM 6.99 -.09 ... Skechers s28.10 +.08 1.52f SkywksSol 94.43 -.77 ... SmartFn rs25.61 +1.19 3.40f Smucker 111.04 +1.02 ... SnapInc A n12.27 -.56 3.28 SnapOn 167.33 -.68 ... SodaStrm 86.01 -2.52 ... Sogou n 9.55 -.78 1.64 SolarCap 21.31 +.12 1.64f SonocoP 55.42 -.06 ... SonyCp 52.34 -1.06 ... SorrentoTh 5.05 -.10 1.00 SourcC 40.25 -.06 1.12 SoJerInd s 33.39 -.13 ... SthcrssEn .67 -.11 2.40 SouthnCo 47.91 -.06 .64f SwstAirl 57.90 -.48 ... SwstnEngy 5.01 +.06 .72 SpiritRltC 8.33 ... ... Splunk 95.38 -5.72 ... Spotify n 176.79 -9.48 ... Sprint 5.49 ... ... Sprouts 21.21 +.08 ... Square n 65.62 -4.23 2.64f StanBlkDk145.04 -.86 .47f StarGas 9.45 -.08 1.44f Starbucks s51.90 -.25 1.92 StarwdPT 22.70 +.19 1.6 8 StateStr 87.22 +.22 .75 StlDynam 47.56 -.43 .30 SteinMart s 2.29 +.12 ... StitchFix n 28.63 -.88 1.88 Stryker 164.99 -4.05 2.40 SubPpne 23.88 +.08 .29t SumtMtls n24.87 -1.22 2.84f SunCmts 96.08 +.68 .36 SunHydrl 49.81 -.03 1.44 Suncor g 42.27 +.29 ... SunPower 6.78 -.11 ... Sunrun n 13.85 -.76 1.60 SunTrst 72.85 +.18 .32 SupEnrgy 9.82 +.47 .38 SupGpCos s20.42 -.94 ... Supvalu rs 32.14 +.07 .30 Symantec lf20.31 -.42 .84f Synchrony 29.51 -.41 ... SynrgyPh 1.64 -.02 ... Synopsys 89.33 -3.25 1.00 SynovusFn49.72 -.20 15.00eSyntel 40.66 -.01 1.44 Sysco 66.67 -4.81 ... T-MobileUS59.82 +.21 ... TAL Educ s32.69-1.73 2.60 TC PpLn 31.51 +.69 .60 TCF Fncl 25.49 -.15 .84 TD Ameritr 58.16 -1.67 1.76f TE Connect93.24 -.76 1.56 TJX 96.77 +.22 .24 TahoeRes 4.48 +.07 ... TakeTwo 113.11 -9.47 .. TandmD rs24.84 -.76 1.35 Tapestry 47.53 -.04 3.64 TargaRes 52.16 +.92 2.56f Target 81.21 +1.08 2.62f Taubmn 61.26 +1.26 ... TaylorMH 19.25 -.19 ... TechData h81.99 -.09 .13 Technip 33.33 +.84 .16e TeckRes g 25.35 -.58 ... Teladoc n 61.05 -2.80 1.00 Tenneco 45.71 +.44 ... Teradata 37.98 -2.31 .36 Teradyn 43.22 -1.03 5.15e TerraNitro 83.96 ... ... Tesla Inc 290.17 -7.01 2.48 TexInst 110.91 -1.07 1.00 TexRdhse 66.09 -1.77 .96 Textainer 15.00 ... .08 Textron 66.64 -.39 ... TherapMD 5.52 -.56 .68 ThermoFis230.72 -.38 ... 3D Sys 12.48 +.07 5.44f 3M Co 205.12 -2.30 2.20f Tiffany 136.26 -.42 1.12f Timken 46.00 +.60 ... TimknSteel14.41 -1.10 .44 TollBros 35.17 +.03 .64 Torchmark 88.17 +.44 2.68 TorDBk gs 58.98 +.20 2.71e Total SA 64.26 +.23 ... Toyota 134.98 +.52 ... TransEntx 5.14 -.34 ... Transo cn 13.38 +.47 3.08f Travelers 131.10 +.37 ... TriPointe 14.15 -.23 1.02e TriContl 27.00 -.16 2.50 TriCntl pf 50.90 ... ... TriNetGrp 56.74 -.16 .52 Trinity 37.39 +.10 ... TripAdvis 58.24 +.31 2.08f TritonInt n33.35 +2.37 ... TrueBlue 27.30 -.20 .26 TrstNY 9.05 -.10 2.72 Tuppwre 37.05 +1.64 ... TurqHillRs 2.74 -.04 .36 21stCFoxA45.16 +.01 .36 21stCFoxB44.53 -.18 ... Twilio n 58.00 -2.71 ... Twit ter 31.38 -2.7 4 1.88 TwoHrbI rs 15.60 +.08 ... 2U 75.44 -4.55 1.20 Tyson 58.72 -4.84 .69e UBS Grp 16.31 +.17 1.29 UDR 37.05 +.06 1.04 UGI Corp 52.48 -.10 ... US FdsHl n33.51 -7.09 .25 US Silica 26.92 +.18 ... UltraClean13.33 -1.15 ... UltPetro n 1.76 +.15 .80 Umpqua 21.50 -.29 ... UndrArm s 20.11 -.49 ... UnAr C wi 18.68 -.60 .45f UniFirst 184.55 -.30 1.43e UnilevNV 57.35 +.24 3.20f UnionPac 14 8.52 -.0 4 ... Unit 25.01 +.60 ... UtdContl 80.07 +.06 ... UtdNtrlF 31.99 -.52 3.64 UPS B 118.71 +.05 ... UtdRentals145.45 -1.86 1.20 US Bancrp 52.98 +.38 .20 USSteel 36.81 -.19 2.80 UtdTech 133.10 -1.43 3.60f UtdhlthGp253.84 -2.11 2.40 UnitGrp 17.21 +.26 3.00f UnvslCp 67.05 +1.05 1.04f UnumGrp 39.33 +.53 ... UraniumEn 1.62 -.03 ... UrbanOut 43.95 +.22 ... Uxin Ltd n 5.75 -.76 V-W-X-Y-Z 1.84 VF Corp 91.60 -.37 3.20 ValeroE 117.26 +.91 .44 VlyNBcp 11.79 -.07 1.82e VangDivAp105.55 -.54 1.53e VangTotW 78.12 ... 1.80 Vectren 71.38 -.06 3.16 Ventas 55.42 +.32 .55 Vereit 7.50 +.05 ... Verisign 145.43 -4.83 2.36 VerizonCm52.49 +.48 .80 ViacomB 28.78 -.57 .40 ViadCorp 57.15 -.30 ... Viavi 10.13 +.03 ... VikingTh n 9.85 -.74 .96 VirtuFin n 20.68 -.73 .84 Visa s 136.48 -4.23 .34f VishayInt 25.05 -.2 5 ... VistraEn n 22.17 -.18 ... VMware 144.42 -4.38 1.82e Vodafone 24.89 +1.08 1.12 VulcanM 117.23 -1.15 .40 W&T Off 7.02 +.10 2.16 WD 40 160.45 +.45 2.21 WEC Engy65.20 -.49 ... WMIH 1.42 -.07 4.06 WP Carey 64.66 +.04 ... WPX Engy 19.01 +.50 2.08f WalMart 88.88 +.75 1.76f WalgBoots 69.16 +.52 .20 WarrMet n 25.93 -1.31 1.00 WashPrGp 7.76 +.18 1.20 WREIT 29.75 +.07 1.85 W steMInc 88.87 -.7 8 ... Waters 192.83 -2.35 ... Wayfair 109.67 -5.83 ... WeathfIntl 3.42 -.06 1.32 WebsterFn 65.92 -.87 ... WtWatch 89.80 -2.18 1.58f WeinRlt 30.04 +.59 1.72f WellsFargo58.49 -.14 1.68e Welltower 61.70 -.11 .34 Wendys Co16.50 -.21 .38 WAstInfSc 11.41 ... 2.00 WDigital 70.03 -1.10 .76 WstnUnion 20.11 -.15 1.52e WestpacBk21.80 +.01 1.72 WestRck 57.29 +1.17 1.28 Weyerhsr 34.12 +.29 4.60 f Whrlpl 127.90 +.0 1 ... WhitngPet rs49.85 +1.93 ... WildhRs n 21.51 +1.16 1.36 WmsCos 29.57 +.47 2.52f WillmsPtrs 44.52 +.68 ... WT MCD s36.26 -.04 .57 Woodward 80.90 -1.72 ... Workday 123.90 -6.65 .24 WorldFuel 27.44 +.39 .48 WldW Ent 78.50 -3.25 ... Worldpay 81.35 -1.74 .92f Worthgtn 46.89 +.43 3.00f Wynn 161.82 -1.57 ... XPO Logis 95.71 -2.95 1.52 XcelEngy 46.29 -.30 1.00 Xerox rs 25.73 +. 14 1.44 Xilinx 72.90 -.98 ... YRC Wwde 9.45 -.31 .02 Yamana g 3.10 +.06 ... Yandex 35.70 -1.17 .67 YorkWater 31.05 -.05 1.44f YumBrnds 78.74 -.17 .40 Yum China36.05 -1.16 ... ZTO Exp n 19.16 -.93 ... Zagg 14.65 -.70 ... Zendesk 55.54 -2.51 ... ZillowC n 55.72 -2.06 .96 ZimmerBio126.51 +.31 1.20e ZionsBcp 52.38 +.70 .50 Zoetis 84.49 -.71 ... Zynga 3.84 -.21 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 25,306.83 -144.23 NASDAQ 7,630.00 -107.42 S&P 500 2,802.60 -16.22 10-YR T-NOTE 2.97 % +.01 30-YR T-BOND 3.11% +.03 CRUDE OIL $70.13 +1.44 GOLD $1,221.30 -1.30 EURO $1.1710 +.0054q q q q q q p p p p p p q q p p(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Tuesday, July 31, 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 got a call from my internist that my blood test showed an elevated uric acid and I would need to start allopurinol for gout. I had been having big-toe pain at night. A nurse friend gave me some of her tart cherry extract pills to take until I started medication. Before picking up the medication, I read online about people who had armed time and time again that taking tart cherry, in almost any form, relieved their gout pain. I decided to continue it to see how long the relief would last. That was three years ago, and I have not needed the allopurinol nor had to worry about the side eects that can accompany it. I do not take the tart cherry pills/ capsules daily, only when twinges start. Sometimes I just keep tart cherry juice or the canned cherries themselves on hand. Much easier, and cheaper as well. It may not work for everyone, but it certainly was worth a try! I am yet another armation of at least trying an alternative. „ P.B. ANSWER: I'm glad it worked for you, and it gives me a chance to talk about the dierence between gout and having high uric acid levels. Gout has been known since ancient times. The word gout comes from the Latin "gutta," meaning "drop." It reects the theory of humors, which was what was thought to cause the disease. Actually, it is caused by the deposition of uric acid crystals into a joint, usually a single joint such as the big toe, where it has the lovely, old-fashioned name "podagra." Most cases of gout are exquisitely painful, with intense redness and swelling. Many people cannot tolerate even a sheet on top of their foot, and I have seen people sleep with their foot in a shoebox. There are some people who have much more mild symptoms, but I wonder if the big-toe pain at night you are describing really was acute gout. If it was gout, then treatment would be appropriate. There are several options, including allopurinol, the newer febuxostat (Uloric) and colchicine. However, if that big-toe pain were from a dierent cause, such as osteoarthritis, then the discussion is about whether to treat people who have asymptomatic high uric acid levels. Experts are divided about this, but many (including myself) do not treat a mildly high uric acid level by itself. Instead, it's appropriate to look for other drugs the person may be taking that can cause it (especially thiazide-type diuretics like HCTZ), and have the person avoid high uric acid foods like shellsh and beer, and reduce sugar consumption. Tart cherries „ as juice, extract or whole fruit „ reduce uric acid levels and risk of gout ares in people with a history. However, any treatment to reduce uric acid levels can have the paradoxical eect of precipitating an attack in the short term. DEAR DR. ROACH: I wonder why people, especially models or actors, don't remove their facial moles. I nd them distracting. Is there a medical complication to having them removed? „ R.W. ANSWER: Removing a nevus (mole) will leave a scar, which will be more or less noticeable. I would be very cautious about advising people to have cosmetic surgery. To you, moles are distracting, but others nd that they add character. After all, they often are called "beauty marks." Marilyn Monroe and Cindy Crawford, among many others, have faces that are beautiful despite (or perhaps enhanced by) prominent nevi.DEAR ABBY: I am a child care provider working with infants. Two of us work in the nursery and share responsibilities. One baby has become extremely attached to me, to the point that I can't take a break or go to lunch without him screaming until I return. I feel guilty taking lunch breaks or even a vacation because I know that whoever substitutes for me will have to deal with the crying. Other teachers have tried to bond with him to make it easier on everyone, but it doesn't work. It has reached the point that I'm exhausted at the end of the day from the stress of having to be near him all day. Any suggestions? „ Mothering In Missouri DEAR MOTHERING: Yes. You are a caring person who is doing more than your share of trying to make the baby feel secure, so stop feeling guilty. I consulted Faisal Chawla, M.D., a pediatrician in Los Angeles, who explained that separation anxiety normally occurs at around 6 to 9 months, so age may be a factor. The baby may be experiencing separation anxiety from you as others might get it when a parent drops them o at day care. It should not cause you distress since this is expected behavior. Dr. Chawla kindly oered suggestions for coping with separation anxiety: Establish a goodbye ritual/routine that's consistent and quick. Comfort the infant and let him/her know you will be back after your break (just as parents would tell their little one they will be back after work). Some parents do a peek-a-boo ritual, which can reduce crying goodbyes to ones with much less drama. Leave after you say your goodbye and DON'T come back repeatedly. Coming back is positive reinforcement for the crying ("If I cry harder, they will come back!"). Dear Readers: While there are still several weeks of summer left, let's look at a few end-of-season FINANCIAL FIXES: Summer travel expenses can add up quickly. Meals on the go, touristy souvenirs, hotel upgrades and daytrips can wring out the wallet. Set an amount that you're willing to spend, and stick to it. After vacation? It's back-to-school time! Many states oer a taxfree weekend in the rst part of August „ waived sales tax on most clothing, school necessities and other items. This can be an almost 10 percent savings, depending on your state's sales tax. A written budget is critical. If you don't write down and account for each dollar that you have, those dollars can slip through your ngers. Enjoy the rest of the summer, and let's not "fall" into debt! „ HeloiseTreat the gout, do not focus on elevated uric acid level A baby in day care picks a favorite among the sta Save on summer spendingHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Tuesday, July 31, 2018 ARIES (March 21-April 19). Theres a job that needs doing and youll be assigning duty. Keep in mind that not all condent people are capable and some of the most capable people are severely uncondent. TAURUS (April 20-May 20). The usual self-help advice says you can either react emotionally to events or use them as lessons. Why then, in the moment, does it seem like you dont have a choice? Maybe because youre not a robot. And that advice is overly reductive. GEMINI (May 21-June 21). When opportunity knocks, its your chance to show initiative, charm, brightness and the intention to understand and help. These are the qualities that will encourage opportunity to come around more often. CANCER (June 22-July 22). Its one thing to help people who dont help you back, and its quite another to help people because they cant help you back. In that helper lives the heartbeat of kindness. LEO (July 23-Aug. 22). Dont get caught up in measuring yourself to anyone, not even your former self. You are, after all, not that person either. All you can be is the best possible version of your current self. VIRGO (Aug. 23-Sept. 22). Social circles, much like solar circles, run on principles of attraction and repulsion. Your conscious awareness of what some people are attracted to will play into this and youll make a choice about what to present. LIBRA (Sept. 23-Oct. 23). To lay your heart on the line would normally require courage, though today it just may be a matter of math. The potential gains from confessing your feelings are greater than the risk. SCORPIO (Oct. 24-Nov. 21). Make the right choice, learn, make the wrong choice, learn... and it will keep going back and forth pingpong-style today. Youre awake and so you cant help but come out of the game smarter. SAGITTARIUS (Nov. 22-Dec. 21). Peoples tests for one another are not often conscious. They run one another through obstacles and observe the results in order to gure out who is worthy of attention, how much and what kind. CAPRICORN (Dec. 22-Jan. 19). If all you do today is understand a little more than you did yesterday, its a good day. And if you somehow diminished the suering of others, too, you can count the day as great. AQUARIUS (Jan. 20-Feb. 18). In life and art, the value of framing cannot be underestimated. The obvious focal point is for amateurs. Also, consider the scale of things. What if you zoomed in? PISCES (Feb. 19-March 20). You lost something back there. At the time you thought it was everything, and now youre perfectly content (if not better o) without it. In that light, maybe todays stress neednt aect you much. TODAYS BIRTHDAY (July 31). This year is like traveling on a gigantic cruise ship. Youll make yourself at home, live it up, have your needs taken care of while barely noticing that youre also on your way to an adventurous destination unlike the last. The opportunity to start a new business or change jobs happens in October. Romance and fun in 2019. Capricorn and Virgo adore you. Your lucky numbers are: 4, 44, 38, 1 and 9. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun /Tuesday, July 31, 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 31, 2018 FROM PAGE ONEPROVIDENCE, R.I. (AP) „ U.S. senators from New England want to grant the lobster another national day of celebration. Theyve introduced a resolution to again designate Sept. 25 as National Lobster Day to honor the economic, historic, cultural and culinary contributions of lobsters. The resolution is being led by Maines U.S. Sens. Angus King and Susan Collins, who say it honors not only the lobsters but also the people who harvest, ship and cook them. Rhode Islands U.S. Sen. Jack Reed says he expects the full Senate to again unanimously approve it as a fun, tasty way to honor lobstermen and their catch. Maine led the nation in American lobster landings in 2016 with 132 million pounds valued at nearly $540 million, followed by Massachusetts, New Hampshire and Rhode Island.ODD NEWS New England senators seek to designate National Lobster Day ALMANACToday is Tuesday, July 31 the 212th day of 2018. There are 153 days left in the year. Today in historyOn July 31, 1991 President George H.W. Bush and Soviet President Mikhail S. Gorbachev signed the Strategic Arms Reduction Treaty in Moscow. On this dateIn 1777 during the Revolutionary War, the Marquis de Lafayette, a 19-year-old French nobleman, was made a major-general in the American Continental Army. In 1954 Pakistans K2 was conquered as two members of an Italian expedition, Achille Compagnoni and Lino Lacedelli reached the summit. In 1957 the Distant Early Warning Line, a system of radar stations designed to detect Soviet bombers approaching North America, went into operation. In 1964 the American space probe Ranger 7 reached the moon, transmitting pictures back to Earth before impacting the lunar surface. In 1971 Apollo 15 crew members David Scott and James Irwin became the first astronauts to use a lunar rover on the surface of the moon. In 1992 the former Soviet republic of Georgia was admitted to the United Nations as its 179thmember. Todays birthdaysActor Don Murray is 89. Actress France Nuyen is 79. Actress Susan Flannery is 79. Singer Lobo is 75. Actress Geraldine Chaplin is 74. Singer Gary Lewis is 73. Actor Lane Davies is 68. Actress Susan Wooldridge is 68. Actor Barry Van Dyke is 67. Actor Alan Autry is 66. Actor James Read is 65. Actor Michael Biehn is 62. Actor Dirk Blocker is 61. Entrepreneur Mark Cuban is 60. Rock musician Bill Berry is 60. Actor Wally Kurth is 60. Actor Wesley Snipes is 56. Rock musician Jim Corr is 54. Author J.K. Rowling is 53. Actor Dean Cain is 52. Actor Jim True-Frost is 52. Actor Ben Chaplin is 49. Actor Loren Dean is 49. Actress Eve Best is 47. Actress Annie Parisse is 43. Actor Robert Telfer is 41. Actor-producer-writer B.J. Novak is 39. Actor Eric Lively is 37. Actor Rico Rodriguez is 20. Bible verseBut take diligent heed to do the commandment and the law, which Moses the servant of the Lord charged you, to love the Lord your God, and to walk in all his ways, and to keep his commandments, and to cleave unto him, and to serve him with all your heart and with all your soul.Ž „ Joshua22:5. Godly living does not occur by accident. We must be diligent to love and obey the Lord. Serve Him today with all your heart and with all your soul. About two-thirds of the young people in the poll say they are extremely or very excited to vote for a candidate who cares about the issues that affect them and their generation, including the economy, gun policy and equal rights, along with immigration and health care. Although most say theyd be at least moderately excited to vote for younger, nonwhite and female candidates, those characteristics dont generate as much excitement as someone who shares their political views. By contrast, fewer than half are at least moderately excited about a candidate who is a lifelong politician. That could matter in the 2018 midterm elections if young people turn out to vote, a result that campaigns and political action committees are spending big money to produce. One measure of whether they are succeeding is engagement. About half of young adults report following news about the midterms often or sometimes. About another quarter say they engage on social media. About a third say theyre certain to vote, with some others indicating they are more likely to vote than not. If more young people turn out at the polls, its Democrats who are poised to bene“t. Not only are young adults more likely to be Democrats, but young Democrats are also more likely than young Republicans to say theyre certain to vote, 40 percent to 27 percent. Roughly two-thirds of Democrats are engaging with news about the elections often or sometimes, and more Democrats than Republicans say theyre interested in the midterm elections. For many Democrats, this interest is derived from the 2016 presidential election: 54 percent say the outcome increased their interest in the 2018 midterm elections.YOUNGFROM PAGE 1 after cutting a plea deal with prosecutors, and the speculation that Manafort, who faces charges in two different courts and decades in prison if convicted, may be holding out for a pardon from Trump. Perhaps he believes that hes done nothing wrong, and because hes done nothing wrong, hes unwilling to plead guilty to any crime whatsoever „ even if its a lesser crime,Ž said Jimmy Gurule, a Notre Dame law professor and former federal prosecutor. Obviously, thats very risky for him.Ž Manafort was indicted along with Gates in Muellers wide-ranging investigation, but he is the only American charged to opt for a trial instead of cooperating with the government. The remaining 31 individuals charged have either reached plea agreements, including ex-White House national security adviser Michael Flynn, or are Russians seen as unlikely to enter an American courtroom. Three Russian companies have also been charged. Prosecutors in Manaforts case have said they may call 35 witnesses, including “ve who have immunity agreements, as they try to prove that he laundered more than $30 million in Ukrainian political consulting proceeds and concealed the funds from the IRS. Jurors are expected to see photographs of his Mercedes-Benz and of his Hampton property putting green and swimming pool. Theres likely to be testimony, too, about tailored Beverly Hills clothing, high-end antiques, rugs and art and New York Yankees seasons tickets. The luxurious lifestyle was funded by Manaforts political consulting for the pro-Russian Ukrainian political party of Viktor Yanukovych, who was deposed as Ukraines president in 2014. Lawyers have tangled over how much jurors will hear of his overseas political work, particularly about his ties to Russia and other wealthy political “gures. At a recent hearing, U.S. District Judge T.S. Ellis III, who will preside over the trial, warned prosecutors to restrain themselves, noting the current antipathyŽ toward Russia and how most people in this country dont distinguish between Ukrainians and Russians.ŽMANAFORTFROM PAGE 1Shasta County Sheriff Tom Bosenko told the network theres an investigation into whether the Bledsoe home received a warning call or a knock on the door. The sheriff cited evidence that door-todoor noti“cations were made in the area. Bosenko did not return a message from The Associated Press on Monday. The dispute came as authorities on Sunday ordered evacuations around twin “res in Mendocino and Lake counties, including from the 4,700-resident town of Lakeport, a popular destination for bass anglers and boaters on the shores of Clear Lake, about 120 miles north of San Francisco. The blazes have destroyed six homes and threaten 10,000 others. So far, the ”ames have blackened 87 square miles, with minimal containment. Those “res were among 17 burning across the state, where “re crews were stretched to the limit. We have experienced “res the last four years, and so were very aware of what can happen with “res and the damage they can cause,Ž Lake County Sheriff Lt. Corey Paulich said. Derick Hughes II did not heed the order and remained behind at his property in Nice, California, where he ran sprinklers on his roof and removed yard plants that could catch “re. The 32-year-old Marine Corps veteran sent his wife and two daughters to safety along with three carloads of belongings. But he said he had too much at stake to leave himself. He bought his three-bedroom house last year using a loan from the Department of Veterans Affairs. This is everything I bled for, and Ive worked really hard to get to where I am, and Im just not willing to give it up so easily,Ž he said over the phone. Some people may think thats sel“sh of me, and I have insurance. But the way things go, Id rather not start over.Ž Hughes said about “ve of his neighbors also disobeyed the evacuation text alert they got Sunday evening to protect their homes and keep looters out. Farther north, police said “ve people were arrested on suspicion of entering areas evacuated due to the explosive wild“re around Redding. That blaze killed six people and destroyed 723 homes. Authorities were also investigating at least 18 reports of missing people, though many of them may simply have failed to check in with friends or family, police said. Fire of“cials were hopeful that they could make progress containing the blaze. The “re that threatened Redding „ a city of about 92,000 „ was ignited by a vehicle problem a week ago about 10 miles west of the city. On Thursday, it swept through the historic Gold Rush town of Shasta and nearby Keswick, fueled by gusty winds and dry vegetation. It then jumped the Sacramento River and took out subdivisions on the western edge of Redding. It wasnt expected to travel that far that fast,Ž California Department of Forestry and Fire Protection spokesman Scott Mclean said Monday. The “re slowed down as winds subsided, and crews were able to get into neighborhoods to prevent embers from taking out additional homes, he said.WILDFIRESFROM PAGE 1 AP PHOTOSan Bernardino County Fire department reghters assess the damage to a neighborhood in the aftermath of a wildre, Sunday, in Keswick, California. face to face. He pointed to his recent one-on-ones with North Koreas Kim Jong Un and Russias Vladimir Putin as examples of the bene“ts of such get-togethers. I believe in meeting,Ž he said, talking up the bene“ts of speaking to other people, especially when youre talking about potentials of war and death and famine and lots of other things.Ž Asked whether he would set any preconditions for the meetings, Trump was clear. No preconditions, no. If they want to meet, Ill meet anytime they want, anytime they want,Ž he said. Good for the country, good for them, good for us and good for the world. No preconditions. If they want to meet, Ill meet.Ž Secretary of State Mike Pompeo told CNBC on Monday that he was onboard with the presidents invitation, saying Trump wants to meet with folks to solve problems.Ž Early reaction on Capitol Hill was mixed, with Sen. Dianne Feinstein, D-Calif., who is often critical of Trump, telling reporters: I actually think thats a good idea.Ž Senate Foreign Relations Committee Chairman Bob Corker, R-Tenn., characterized the overture as “ne,Ž but only as long as they are willing to talk about being a normal country in the future.ŽIRANFROM PAGE 1WASHINGTON „ Congress is producing an unusual outpouring of bills, resolutions and new sanctions proposals to push back at President Donald Trumps approach to Vladimir Putin, shore up relations with NATO allies and prevent Russian interference in the midterm election. But it remains uncertain if any of their efforts will yield results. Lawmakers are struggling with how to move beyond a symbolic rebuke of Trumps interactions with the Russian president and exert in”uence both at home and abroad. As Trump and Putin weigh another face-to-face meeting, lawmakers in both parties „ particularly in the Senate „ appear motivated to act. Senate Majority Leader Mitch McConnell issued a rare warning that Russia better quit messing aroundŽ in U.S. elections as he tasked two Senate committees to start working on sanctions-related legislation and other measures to deter Russia. In the House, Speaker Paul Ryan joined McConnell in saying that Putin would not be welcome on Capitol Hill, though he did not push forward any Russia-related legislation before his chamber recessed for August. Still, the past few weeks have been one of the rare moments in the Trump era that Republicans and Democrats have jointly asserted the role of Congress as a counterweight to the administration. You look at the action of Congress since the summit in Helsinki, you “nd Democrats and Republicans both standing up and saying no,Ž said Sen. Ben Cardin, D-Md., in an interview on C-SPAN with The Associated Press and The Washington Post. For starters, theres a bipartisan push from Sen. John McCain, R-Ariz., Sen. Tim Kaine, D-Va., and others to explicitly prohibitŽ the president from withdrawing from NATO without Senate approval. Other senators are debating action to prevent meddling in the midterm election. Sen. Lindsey Graham, R-S.C., and Sen. Amy Klobuchar, D-Minn., call the protection of the election system a national security priority.Ž Graham said its extremely important that Congress recognize the threat to our electoral system coming from Russia and act in a decisive way.Ž In addition, legislation from McCain and Cardin would require approval from Congress before Trump could reverse sanctions issued under the Sergei Magnitsky Act, which bans visas for travel and freezes assets of key Russians involved in alleged human rights abuses. With some 100 days before the midterm election, some say Congress is not acting fast enough. Legislation from Sen. Marco Rubio, R-Fla., and Sen. Chris Van Hollen, D-Md., attempts to warn Putin off more election interference by setting up tough new sanctions on Russia if it does try to intervene. The measure is slowly making its way through the Senate Banking Committee, but some lawmakers in the House and Senate have raised concerns it casts too wide a net and could cause problems for allied nations that do business with Russia. Rubio says hes willing to adjust the legislation to meet concerns, but says the goal is for Russia to understand there will be a price to pay for further election interference. He adds the legislation was introduced months before the Helsinki summit and isnt intended to embarrass or attack the president. The legislation would likely see overwhelming support, lawmakers in both parties say. But a vote is not scheduled.Congress struggles with countering Putin after Trump summitBy LISA MASCAROAP CONGRESSIONAL CORRESPONDENT AP PHOTORussian President Vladimir Putin speaks during the State Prize awards ceremony on Saturday in Moscow, Russia.

PAGE 25

Tuesday, July 31, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsCALLING IT QUITSJarome Iginla bids farewell to NHL after 20 seasons. Page 2INDEX | Lottery 2 | MLB 4 | Scoreboard 5 | Soccer 6 By GREG AUMANTimes Staff WriterTAMPA „ What stands out to defensive tackle Gerald McCoy about all the offseason additions to the Bucs defensive line around him is the sheer amount of Super Bowl experience gained with Jason Pierre-Paul, Vinny Curry, Beau Allen and Mitch Unrein. We brought in four guys who have all played in the Super Bowl, and three of them have won it,Ž McCoy said. Thats a lot of experience, guys who know what to do and how to do it, do it the right way.Ž New Bucs defensive line coach Brentson Buckner played in 15 playoff games in his career, losing in Super Bowls with the Steelers and Panthers. Curry and Allen won with the Eagles last season, Pierre-Paul won with the Giants in 2011 and Unrein lost with the Broncos in 2013. McCoy, entering his ninth NFL season, still hasnt played in a playoff game. Still, he said he isnt envious of what his new teammates have been able to do. If anything, its motivation,Ž McCoy said. I want to be able to tell my story.Ž Curry had just one playoff game and no playoff wins in his first five years in the NFL, but helped the Eagles all the way to a championship. Philadelphia went 4-12 his rookie year, then won a division title the next season. Hes seen what momentum can do to a locker room. My biggest thing is Im telling everyone: Winning is contagious,Ž Curry said Sunday. ƒ If you go out there and put your heart on the line and everybody is on the same page, thats really where you get (clicking). Thats really where you get Damn, that team is fun to watch.Ž Bucs coach Dirk Koetter said he sees how the influx of talent has created competition that raises the level of the returning players, especially on both lines.NFL: BucsIt motivates meAP PHOTOLeBron James speaks at the opening ceremony for the I Promise School in Akron, Ohio on Monday. By TOM WITHERSAssociated PressAKRON, Ohio „ LeBron James wont rule out a second homecoming in Cleveland. The NBA superstar, who earlier this month ended his second stint with the Cavaliers by signing a four-year contract with the Los Angeles Lakers, told The Associated Press on Monday there could be a day when he plays in his home state again. Asked if he could end his career in Cleveland, James says he doesnt close the chapter on anything or close the book on anything.Ž When James announced he was leaving the Cavs, Cleveland owner Dan Gilbert said the team would retire the famous #23 Cavs jersey one day down the line.Ž James says he didnt know about Gilberts comment. But he says its awesome. James has opened a public school for challenged children in his hometown. The NBA great admitted to having jittersŽ before the opening, an event he said is going to be one of the greatest moments if not the greatest of my life.Ž The I Promise School initially will house 240 thirdand fourth-graders. The Akron school will expand each year, adding second and fifth grades next year and will have students from grades 1-8 by 2022. James was to be at the school Monday to welcome students and make his first public comments since deciding to join the Lakers. James spent 11 seasons with the Cavs, winning a title in 2016 to end Clevelands 52-year drought without a pro sports championship. His departure ended a four-year run with the Cavs after he returned in 2014 following four seasons with Miami.NBA: LakersLeBron wont rule out return to CavsSEE LEBRON, 3 AP PHOTOBritains Geraint Thomas, wearing the overall leaders yellow jersey, second place Netherlands Tom Dumoulin, left, and third place Britains Chris Froome, right, celebrate on the podium after the final stage of the Tour de France Sunday in Paris, France. Associated PressPARIS „ The Tour de France has a new champion, but the narrative remains the same at cyclings biggest race: Team Skys domination has no limits. By placing Geraint Thomas on top of the podium on the ChampsElysees on Sunday, the British outfit ended three weeks of racing which sadly lacked suspense with a sixth win in the past seven Tours. Once again, Team Sky riders have been untouchable on the roads of France, controlling the race with ease as Thomas became the third Briton to win the Tour after Bradley Wiggins and four-time champion Chris Froome. Since Wiggins won in 2012 wearing a Team Sky jersey, the richest team in the peloton has claimed every edition of the race except one, in 2014 when Froome crashed out and Vincenzo Nibali of Italy emerged victorious.CYCLING: Tour de FranceTeam Skys dominance set to continueBy BARRY WILNERAssociated PressDespite his decision to not attend Saturdays Pro Football Hall of Fame induction ceremonies, Terrell Owens will be honoredŽ by the hall for his NFL career. Hall President David Baker tells The Associated Press on Monday that the Canton, Ohio, shrines mission statement begins with the goal to honor the heroes of the game.Ž So Owens, who instead will be making an appearance at the University of Chattanooga where he played college football, will be part of the 2018 class exhibit that includes a glass locker for each new member; their pictures NFL: Pro Football Hall of FameHall of Fame to honor absent Owens as part of 2018 class SEE OWENS, 3 SEE TOUR, 3CHRIS URSO | TIMESBucs defensive tackle Gerald McCoy (93) runs through drills during practice Thursday in Tampa. AP FILE PHOTOFormer Minnesota Vikings wide receiver Randy Moss reacts as he is inducted into the Vikings Ring of Honor in Minneapolis. By DAVE CAMPBELLAssociated PressMINNEAPOLIS „ The ball was flying down the field often for Minnesota during that drizzly night in Green Bay, and Randy Moss kept going over and past the defense to get it. Five games into his NFL career, Moss was a star. He was a revolutionary, too. There was no moment that better defined his arrival as the leagues premier deep threat than that breakout prime-time performance against the two-time reigning NFC champion and bitter rival Packers. Seeing Randall Cunningham smile, seeing him energetic,Ž Moss said, reflecting on his five-catch, 190-yard, two-touchdown connection with Cunningham that carried the Vikings to a 37-24 victory. It was just a great feeling.Ž When the Vikings landed in Minnesota, his half-brother, Eric Moss, who was briefly his teammate, wondered about the celebrating the big win. I said, Going out? No, I want to go home,Ž Moss said. Then defensive tackle John Randle tapped him on the shoulder. Man, were going to party tonight!Ž Moss said, recalling Randles pronouncement to the rookie. Thats when I finally understood what it really meant to the guys for us to go into Lambeau and win.Ž Twenty years later, with Moss set to enter the Pro Football Hall of Fame this weekend after being elected in his first year of eligibility, the swift, sleek and sometimes-sassy wide receiver has finally understood the depth of his impact on the game and the privilege of opportunity to serve as a celebrant of the sport.NFL: Pro Football Hall of FameMoss went deep to ignite Vikes, transform NFLSEE MOSS, 3McCoy wants to write his own Super Bowl storySEE BUCS, 3

PAGE 26

By TIM REYNOLDSAssociated PressPARKLAND„ The first practice of the new season was over, and the only sound on the campus of Marjory Stoneman Douglas High School was dozens of football players screaming in delight. It was 2:15 a.m., and they were having a water balloon fight At last, on a campus shaken by tragedy, there was joy. The Eagles „ now ambassadors for a school and community still reeling from the Feb. 14 massacre that left 17 people dead, including assistant football coach Aaron Feis who was killed while trying to use his body to shield students from the cascade of bullets „ took the field for practice at 12:01 a.m. Monday. Under Florida rules, teams could begin fall workouts July 30. The Eagles didnt wait a minute longer. This is the only thing we have to show our respect,Ž coach Willis May Jr. said. This is the way we can show our respect to those guys, with our great effort and with our great attitudes. Be leaders within the school. I hope we see all that from these kids this year.Ž Douglas has had the midnight madnessŽ practice on opening day several times before, but this was different. A uniformed sheriffs deputy was on campus throughout the evening, his patrol vehicle parked adjacent to the field during practice. The site of the shootings „ the 1200 building „ still stands, cordoned off by a chain-link fence. Many want it leveled, but for now it stands because its essentially evidence, a crime scene. Players, as they walked out of the locker room in rows of two shortly before midnight, had to stroll past the 1200 building on their way to the field for practice. Barely anyone seemed to look its way. Our community is still very much in the traumatized healing process,Ž said Parkland Mayor Christine Hunschofsky, who sat in the bleachers with about 100 other people for the middleof-the-night practice. This is not a sprint. This is absolutely a marathon. And we will never forget. No one who was here will ever forget. But we also have to look at a way forward.Ž And Monday was a small step forward. But the reminders of Feb. 14 remain everywhere. There is one locker with a door painted gold in the locker room „ it belonged to Joaquin GuacŽ Oliver, one of the 17 victims, the boy who adored Miami Heat star Dwyane Wade so much that his family buried him in a Wade jersey. The fence around the 1200 building is partially covered by banners with messages of support from neighboring schools. Inside the cafeteria, where parents reported for the preseason meeting, another banner still hangs. Its from the students of Columbine High School, where a similar tragedy took place in 1999. On the field, there are more signs, reminders to play for Feis and how to be MSD Strong.Ž The shirts most of the coaches wore had some reminder of the shooting. May tugged on a new shirt just before practice, one with 17Ž in the middle, the reasoning there obvious. Put simply, theres no escaping what happened. A school that was a sanctuary is now, in many ways, a memorial Are we perfect? Are we happy all the time? How can we be?Ž said Johanna Feis, the younger sister of the slain coach whose desk remains next to Mays inside a crampe d football office and hasnt been issued to anyone else on the staff. Im not OK at this moment, but were pushing through, so we are OK.ŽAssociated PressCALGARY, Alberta „ Jarome Iginla closed his 20-year NHL career in the city where he was the face of the franchise. The 41-year-old winger made his retirement official Monday in Calgary, where he spent 16 seasons with the Flames. Iginla entertained a packed news conference at Scotiabank Saddledome with humorous stories about his career and teammates. Hes the Flames alltime leader in goals with 525. The captain for his last decade in Calgary also scored the most points and played the most games. While a Stanley Cup eluded the likely Hall of Famer during his career, he was a dominant power forward in the NHL. He assisted on one of the most famous goals in Canadian hockey history. Iginla set up Sidney Crosby for the overtime winner in the final of the Olympic mens hockey tournament in Vancouver in 2010. Page 2 SP www.yoursun.com Tuesday, July 31, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2July 30N ........................... 1-6 July 30D ........................... 2-1 July 29N ........................... 4-0 July 29D ........................... 9-9 July 28N ........................... 4-0 July 28D ........................... 1-7PICK 3July 30N ....................... 7-8-1 July 30D ....................... 4-5-0 July 29N ....................... 4-5-1 July 29D ....................... 7-2-2 July 28N ....................... 8-0-6 July 28D ....................... 9-6-1PICK 4 July 30N .................... 4-0-5-2 July 30D .................... 1-6-9-6 July 29N .................... 3-5-3-2 July 29D .................... 0-1-9-0 July 28N .................... 2-5-7-3 July 28D .................... 9-9-5-2PICK 5July 30N ................. 2-2-5-5-4 July 30D ................. 5-0-1-6-3 July 29N ................. 8-4-5-4-7 July 29D ................. 6-9-3-7-8 July 28N ................. 0-1-1-4-2 July 28D ................. 8-3-0-6-6 D-Day, N-NightFANTASY 5July 29 .......... 14-20-25-26-36 July 28 ............ 7-12-18-25-34 July 27 ............ 9-10-17-21-30 € € € PAYOFF for July 29 4 5-digit winners $43,345.44 233 4-digit winners $120.00 6,372 3-digit winners $12.00CASH FOR LIFEJuly 27 ............ 2-20-33-38-45 Cash Ball ............................ 4 € € € PAYOFF FOR July 27 0 ......... 5-5 CB .....$1,000/Day 0 .............. 5-5 ..$1,000/Week 0 ......... 4-5 CB............. $2,500 12 ............. 4-5 ................$500LUCKY MONEYJuly 27 ................. 4-12-17-34 Lucky Ball ......................... 12 € € € PAYOFF FOR July 27 0 .......... 4-of-4 LB ....$600,000 6 ............... 4-of-4 ......$791.50 54 ....... 3-of-4 LB...... $192.50 644 .......... 3-of-4 ........$47.50 ESTIMATED JACKPOT $800,000LOTTOJuly 28 ..... 14-28-35-36-44-50 € € € PAYOFF FOR July 28 1 6-digit winners $6 million 21 5-digit winners $4,582.00 770 ... 4-digit winners $94.50 ESTIMATED JACKPOT $2 millionPOWERBALLJuly 28 .......... 22-27-46-56-65 Powerball ......................... 13 € € € PAYOFF FOR July 28 0......5-5 + PB ... $168 Million 1..... 5-5 ................ $1 Million 0..... 4-5 + PB ........... $50,000 37... 4-5 .........................$100 ESTIMATED JACKPOT $187 MillionMEGA MILLIONSJuly 27 ............ 1-32-40-49-63 Mega Ball ......................... 20 € € € PAYOFF FOR July 27 0 ..... 5 of 5 + MB $ 45 Million 0 ............... 5 of 5 ...$1 Million 3 .... 4 of 5 + MB....... $10,000 12 ............ 4 of 5............ $500 ESTIMATED JACKPOT $45 Million SPORTS ON TVAP PHOTOFormer Calgary Flames team captain Jarome Iginla announces his retirement from the NHL, after playing 20 seasons, at a news conference Monday in Calgary, Alberta. NHL: FlamesIginla bids farewell to NHL after 20 seasonsMLB BASEBALL 7 p.m. ESPN „ Phillies at Boston 10 p.m. MLB „ Regional coverage, Milwaukee at L.A. Dodgers OR Houston at Seattle SOCCER 8 p.m. ESPN2 „ International Champions Cup, Manchester United vs. Real Madrid, at Miami 8:25 p.m. ESPNEWS „ International Champions Cup, Tottenham Hotspur vs. AC Milan, at Minneapolis 10 p.m. ESPN „ International Champions Cup, Barcelona vs. AS Roma, at Arlington, Texas WNBA BASKETBALL 8 p.m. NBA „ Chicago at Dallas By TIM REYNOLDSAssociated PressMIAMI „ Dwyane Wades future remains a mystery. The Miami Heat guard wouldnt say Monday if he has decided whether to play this season, which would be his 16th in the NBA. His future has been the source of much speculation for several weeks, with retirement a possibility. In due time,Ž Wade said. Time will tell.Ž Wade briefly addressed the issue while on a call promoting his role as an ambassador for the upcoming Jr. NBA World Championship that starts Aug. 7 in Orlando, Florida. Wade has become heavily involved in youth basketball in recent years, primarily because of his sponsorship of an AAU team and his son Zaires involvement on elite-level squads. This is the purest form of basketball, to be able to be around kids at this age, before it becomes a business,Ž Wade said. Heat President Pat Riley said last week the team will be patient while awaiting Wades decision, with the hope of an answer by mid-August. Wade spent his first 13 seasons with Miami, then left for Chicago and eventually Cleveland before he was traded back to the Heat in February. Wade appeared in 26 regular-season and playoff games with Miami after the trade, all off the bench, averaging 12.9 points. He is averaging 22.5 points for his career, and was part of all three Heat championship teams in 2006 2012 and 201 3 .Wade still not saying if he will play a 16th seasonAP FILE PHOTOMiami Heats Dwyane Wade (3) is seen during a game against the Philadelphia 76ers in Philadelphia. NBA: Heat Associated PressATLANTA „ The Atlanta Hawks have waived Carmelo Anthony, making official the move that was expected when the 10-time All-Star was traded from Oklahoma City this month. The 34-year-old Anthony may now sign with another team as a free agent. He averaged 16.2 points with Oklahoma City this season. The Hawks acquired Anthony, a protected 2022 first-round draft pick from Oklahoma City and Justin Anderson from the Philadelphia 76ers in the three-team trade July 19. In that deal, the Hawks traded forwardcenter Mike Muscala to Philadelphia and point guard Dennis Schroder to Oklahoma City. Timothe Luwawu-Cabarrot was traded from Philadelphia to Oklahoma City.NBA: HawksHawks waive Anthony, making him a free agentAssociated PressNEW YORK „ Rick Pitino is ready to tell his story. The former Louisville coach has a memoir coming in September that will lay all his cards on the table,Ž Diversion Books announced Monday. Pitino: My Story,Ž co-written by Seth Kaufman, is coming out Sept. 4. The book will cover everything from his time coaching the New York Knicks and Boston Celtics to his triumphant and troubled career in the NCAA. Pitino was ousted from Louisville in 2017 amid a multiyear, multischool investigation into the alleged payment of hundreds of thousands of dollars in bribes and kickbacks designed to influence recruits. The NCAA vacated the Cardinals 2013 national championship. Pitino, who has denied any wrongdoing, will take on opportunistic agentsŽ and predatory apparel companiesŽ among others, according to his publisher.COLLEGE BASKETBALL: LouisvillePitino promises to tell all in upcoming memoir AP PHOTOMembers of the Marjory Stoneman Douglas High School football team take the field to begin practice for a new season just after midnight on Monday in Parkland. HIGH SCHOOL FOOTBALL: Stoneman DouglasThis is the only thing we have to show our respectAt Stoneman Douglas, football season comes with heavy hearts

PAGE 27

on the light standards of Tom Benson Hall of Fame Stadium; a role in opening videos shown within the stadium; and mention in any reference to the 2018 class. Baker said NFL Network and ESPN, which both televise the inductions, will show a video of Owens career to the audience at home. That video will not be shown in the stadium. Its difficult he will not be here to put on the jacket, unveil his bust, make a speech, and attend the parade,Ž Baker says. For those things, theres nothing we can do.Ž Owens has cited the fact it took three years of eligibility for him to make the hall, claiming there were false representations of him as a teammate during the voting process. He also noted that no former players vote, ignoring that Hall of Famers James Lofton and Dan Fouts are among those on the committee. The 44-year-old Owens had a mostly sensational 15-year career playing for San Francisco, Philadelphia, Dallas, Buffalo and Cincinnati. He is second to Jerry Rice in receiving yards and third in touchdown catches behind Rice and Randy Moss, who is entering the hall this week and will attend the festivities. But he also eventually wore out his welcome in those cities, and now Canton probably can be added to that list. Though he will always be received properly at the hall, Baker says. I told him I am very disappointed, it is unprecedented, and weve certainly been trying to persuade him to come,Ž Baker says. He has a whole city here, with 4,800 volunteers who do everything to honor these guys. For him, this could be the opportunity to be honored the way I believe he always felt he should be honored. We respect he has strong feelings of his own and I respect his right to make that decision. I invited him to the hall, even at the last moment he would be welcomed, and he is welcomed every day the rest of his life. Even though he is not here, we will honor him to the best of our ability.Ž I think all the guys we brought in ƒ Vinny and Beau and then JPP, Ive been impressed with all three of those guys, how theyre sharing, especially with the younger guys,Ž Koetter said. I think it also creates good competition on both the o-line and the d-line. ƒ Youve got Donovan Smith vs. JPP, and then over there youve got Gerald McCoy vs. Caleb Benenoch. Weve got great competition on both lines, and thats going to make everybody better.Ž McCoy said he watches documentaries of Super Bowl teams every offseason, listening to players talk about what got them to the sports pinnacle. It motivates me,Ž he said. Its like, Man, I want to experience that. That sounds great. Ill ask Beau, ask Vinny, ask JPP. How was it playing with (Justin) Tuck? How was the Super Bowl? I love it. Im still a fan. I love hearing these stories. Im not envious at all. Since youve done it, I need you help me be able to do it. I need you to bring it, so now I can have a story to tell. Thats how I look at it.Ž The Sun / Tuesday, July 31, 2018 www.yoursun.com SP Page 3BUCSFrom Page 1AP FILE PHOTOFormer NFL player Terrell Owens arrives at the ESPY Awards in Los Angeles. I came into the league with, I guess, my head not really screwed on my shoulders properly,Ž Moss said recently on a conference call with reporters. Over time, the homebody-type guyŽ from tiny Rand, West Virginia, who ranks second in NFL history in touchdown receptions (156) and fourth in receiving yards (15,292), learned how to soften some of the edges hes carried since he was a kid. Ive been able to open myself up and meet more people, be able to travel the world,Ž said Moss, whos in his third season as an ESPN analyst. Football here in America is a very powerful sport, and just being in that gold jacket, hopefully I can just be able to continue to reach people and continue to do great things.Ž Moss will become the 14th inductee from the Vikings, joining former teammates Cris Carter, Chris Doleman, Randall McDaniel and Randle. Hell be the 27th wide receiver enshrined at the museum in Canton, Ohio. Thats a threehour drive from his hometown, but its sure a long way from povertyridden Rand where Moss and his sports-loving friends played football as frequently as they could in the heart of coal country next to the Allegheny Mountains just south of the capital city, Charleston. It was something that just felt good. I loved to compete. I just loved going out there just doing what kids do, just getting dirty,Ž Moss said. He landed at Marshall University after some off-the-field trouble kept him out of Florida State and Notre Dame, and he took the Thundering Herd to what was then the NCAA Division I-AA national championship in 1996. Several NFL teams remained wary of his past, but Vikings head coach Dennis Green didnt flinch when Moss was still on the board in the 1998 draft with the 21st overall pick. Moss never forgot the teams that passed on him, with especially punishing performances against Dallas, Detroit and Green Bay. I just carried a certain chip on my shoulder because the way I grew up playing was just basically having a tough mentality,Ž Moss said. Crying, hurting, in pain? So what? Get up, and lets go.Ž The Vikings finished 15-1 in 1998, infamously missing the Super Bowl by a field goal. The next draft, the Packers took cornerbacks with their first three picks. Moss never escaped his reputation as a moody player whose behavior and effort were often questioned. That led to his first departure from Minnesota, via trade to Oakland in 2005. The Raiders dealt him to New England in 2007, when the Patriots became the first 16-0 team before losing in the Super Bowl, to the New York Giants. After a rocky 2010 for Moss, including being traded by the Patriots and released by the Vikings, he took a year off. He returned in 2012 to reach one more Super Bowl with the San Francisco 49ers. Moss was not a particularly physical player, but for his lanky frame he had plenty of strength. His combination of height and speed was exceptional, and his instincts for the game were too. Carter taught him how to watch the video board at the Metrodome to find the ball in the air, and he had a knack for keeping his hands close enough to his body that if the defensive back in coverage had his back to the quarterback he couldnt tell when the ball was about to arrive. In an NFL Films clip that captured a sideline conversation between him and Cunningham during one game, Moss yelled, Throw it up above his head! They cant jump with me! Golly!ŽMOSSFrom Page 1Following his eighth straight appearance in the NBA Finals, James said he was still in championship modeŽ as he headed into free agency. But hes going to a Lakers team that missed the playoffs again last season and seems years away from competing for a title in the rugged Western Conference. James was also drawn to Los Angeles by the appeal of playing for one of the leagues most storied programs and the chance to work with Hall of Famer Magic Johnson, the Lakers president and a player James idolized since he was a kid. James also chose Los Angeles in part because it represents the next chapter in his life. He already owns homes there and he has a film production company in the city.LEBRONFrom Page 1Even the expulsion of Gianni Moscon for punching a rival during Stage 15 had no effect on Skys well-oiled machine, as the team managed by Dave Brailsford completed a fourth consecutive Grand Tour win. We were well behind our goals the year we started, we did better the next year then we won the Tour with Bradley,Ž said Brailsford, who has supervised the team since it was created in 2010. Chris Froome learned a lot by riding alongside Bradley, he gained a lot of experience, then Geraint learned from Chris. It is passed on from a generation to the next. We are always thinking about the future.Ž Although Thomas has yet to extend his contract with Sky, both he and Froome are expected to be part of the team next season. At 32, Thomas is in the best form of his life while the 33-year-old Froome will try again to equal five-time Tour winners Jacques Anquetil, Eddy Merckx, Bernard Hinault and Miguel Indurain. More talent is already emerging behind them in Egan Bernal, the 21-year-old Colombian rider who competed at his first Tour this summer. Bernal did amazing work for Thomas and Froome in the mountains, assisting both in the final Pyrenees stage. Despite his relentless efforts as a domestique, Bernal still managed a 15th-place finish overall. In addition to Bernal, Brailsford has also recruited two of the brightest prospects in cycling, 21-year-old Pavel Sivakov and Tao Geoghegan Hart, who is 23-years-old. My job is to look three or four years ahead,Ž Brailsford said. Our riders in their 30s wont be there forever. Within the next two or three seasons, I will have the opportunity to add other youngsters in the group. This year, Egan has been looking very carefully at was Chris does, he kept asking questions, looked at everything we do to win the Tour. It was the best possible experience for the future.Ž Skys rivals have ofte n complained of a lack of means in attempting to dethrone the British giant at the Tour. Sky has an estimated budget of $40 million, about double that of Tom Dumoulins Sunweb team. Of course, they have more money to spend, it makes life easier sometimes,Ž said Dumoulin, the runner-up to Thomas. Of course, having a big budget matters. But it would be too easy to say that Geraint Thomas had a big advantage just with this team. He was the strongest rider.Ž Brailsford is adamant its not just the money, but also Skys expertise in developing talents that help him lure the best riders. Bernal has a very, very modest income,Ž he said. When compared to the average World Tour income, its not much, most of the riders are making more money.ŽTOURFrom Page 1OWENSFrom Page 1AP PHOTOLeBron James plays with his daughter Zhuri at the opening ceremony for the I Promise School in Akron, Ohio on Monday. AP PHOTOTour de France winner Geraint Thomas celebrates with the flag of Wales on Sunday. AP FILE PHOTOMinnesota Vikings Randy Moss looks back after making a 50-yard reception for a touchdown in a 2014 game against the Houston Texans in Houston. 2 0 1 8 0 7 3 1 s p r t 0 3 p d f 1 3 1 J u l 1 8 0 1 : 2 6 : 5 4

PAGE 28

Page 4 SP www.yoursun.com Tuesday, July 31, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston7433.692„„7-3W-337-1437-19 NewYork6737.6445„5-5W-237-1530-22 TampaBay5353.5002094-6L-329-2024-33 Toronto4856.46224135-5W-127-2821-28 Baltimore3274.30241305-5W-320-3512-39 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland5747.548„„6-4W-132-2125-26 Minnesota4856.4629134-6L-329-2219-34 Detroit4562.42113185-5L-127-2718-35 Chicago3768.35220254-6L-120-3117-37 KansasCity3273.30525305-5L-215-3717-36 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston6740.626„„4-6L-432-2435-16 Seattle6243.5904„4-6W-134-1928-24 Oakland6146.570626-4L-326-2235-24 LosAngeles5453.5051395-5L-129-2825-25 Texas4562.42122184-6W-320-3425-28 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Philadelphia5847.552„„5-5L-334-1824-29 Atlanta5647.544115-5W-227-2329-24 Washington5253.495665-5L-223-2529-28 NewYork4459.42713135-5W-121-3323-26 Miami4662.42613135-5L-126-3120-31 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago6144.581„„5-5W-133-1928-25 Milwaukee6147.5651„6-4L-133-2128-26 Pittsburgh5552.514747-3L-131-2624-26 St.Louis5352.505855-5L-126-2527-27 Cincinnati4858.45313105-5W-326-3122-27 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY LosAngeles5947.557„„6-4L-128-2431-23 Arizona5948.551„6-4W-327-2532-23 Colorado5747.54818-2W-427-2430-23 SanFrancisco5354.495663-7W-132-2221-32 SanDiego4266.38918172-8L-520-3422-32 MAJORLEAGUEBASEBALLBOXSCORES ROUNDUP/MATCHUPSBraves5,Marlins3: FreddieFreeman hitago-aheadhomerinthethird inning,RonaldAcunaJr.alsowentdeep andtheAtlantaBravesbeattheMiami Marlins.TheBravesbeganthenight1 gamesbehind“rst-placePhiladelphiaintheNLEast.BrianAndersons two-runhomeroffJulioTeheran(8-7) inthe“rstgaveMiamialeadWei-Yin Chen(3-8)couldnthold.TheBraves pulledeveninthesecondwhenTyler Flowerswalked,movedtothirdon JohanCamargosdoubleandscored onEnderInciartes”yball.Camargo scoredonTeheranstwo-outsingle upthemiddle.Freemanshomer,his 18th,inthethirdgaveAtlantathelead. Flowerswalkedandscoredfrom“rst onanotherdoubletoleftbyCamargo. AfterJ.T.Realmutosrun-scoring doubleinthe“fthcutAtlantaslead to4-3,Acunaledoffthebottomofthe inningwithhis10thhomer,justover thereachofMagneurisSierraincenter “eld.A.J.Minterpitchedtheninthfor hissixthsaveinsixchances.Chens roadstrugglescontinuedasheallowed “verunsin“veinnings.Enteringthe game,Chenhada10.47ERAineight roadstarts,comparedwitha2.18mark ineighthomestarts.Accordingto“guresfromEliasSportsBureau,the8.29 gapbetweenChenshomeandroad ERAwasthehighestforanypitcherin themajorswith“veormorehomeand roadstarts. LATE PhiladelphiaatBoston ClevelandatMinnesota ColoradoatSt.Louis TexasatArizona TorontoatOakland HoustonatSeattle MilwaukeeatL.A.Dodgers SanFranciscoatSanDiegoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA SanFranciscoRodriguez(R)5-12.757-21-019.02.37 SanDiegoRichard(L)4:10p7-105.0510-120-214.09.64 NewYorkMatz(L)5-83.7910-101-217.16.23 WashingtonRoark(R)7:05p4-124.556-141-217.04.24 ChicagoLester(L)12-33.0617-41-114.17.53 PittsburghTaillon(R)7:05p7-83.7311-102-118.11.96 MiamiStraily(R)4-44.078-81-018.22.41 AtlantaAllard(L)7:35p0-00.000-00-00.00.00 ColoradoGray(R)8-75.1610-91-018.13.44 St.LouisFlaherty(R)8:15p4-53.186-101-115.02.40 MilwaukeeMiley(L)1-12.013-20-116.02.25 LosAngelesBuehler(R)10:10p4-33.927-41-115.04.80AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA BaltimoreRamirez(R)1-33.492-31-114.04.50 NewYorkTanaka(R)7:05p8-24.0911-51-019.22.29 LosAngelesSkaggs(L)8-62.6211-82-118.02.50 TampaBayStanek(R)7:10p1-32.436-90-14.06.75 KansasCityDuffy(L)6-94.708-142-119.23.66 ChicagoShields(R)8:10p4-124.537-151-217.24.58 ClevelandBauer(R)9-62.3813-91-018.03.00 MinnesotaGibson(R)8:10p5-73.4210-112-121.12.53 TorontoGaviglio(R)2-34.656-70-016.04.50 OaklandCahill(R)10:05p2-23.436-51-014.15.65 HoustonMorton(R)11-22.8912-81-016.05.06 SeattleLeake(R)10:10p8-64.1514-70-116.14.41INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA PhiladelphiaArrieta(R)8-63.4511-92-016.13.31 BostonPomeranz(L)7:10p1-46.914-50-213.09.00 CincinnatiBailey(R)1-76.291-120-115.26.89 DetroitBoyd(L)7:10p5-94.539-111-217.04.24 TexasColon(R)5-95.028-110-317.27.13 ArizonaGodley(R)9:40p11-64.7312-91-016.24.32 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. THISDATEINBASEBALLJuly31 1930: LouGehrigdroveineightrunswithagrandslam andtwodoubles,andtheNewYorkYankeesoutlasted theBostonRedSox14-13. 1932: ClevelandsMunicipalStadiumopenedandLefty GroveandthePhiladelphiaAsbeattheIndians1-0 before76,979fans. 1934: TheSt.LouisCardinalsdefeatedtheCincinnati Reds8-6in18inningsatCincinnatiasDizzyDeanand TonyFreitasbothwentthedistance. 1954: JoeAdcockhitfourhomerunsandadoubleto leadtheMilwaukeeBravestoa15-7victoryoverthe BrooklynDodgersatEbbetsField.Adcocks18total basessetamajorleaguerecordatthetime.Adcock homeredinthesecondinningoffDonNewcombe, doubledinthethirdandhomeredinthe“fthoffErv Palica.HeconnectedoffPeteWojeyintheseventhand offJohnnyPodresintheninth.Adcocksawonlyseven pitchesandhisdoubleofftheleft-center“eldfence justmissedgoingoutbyinches. 1961: TheAll-StarGameendedina1-1tieatFenway Parkbecauseofheavyrain. 1981: Thesecondbaseballstrikeendedafter42days. 1990: NolanRyan,43,wonhis300thgame,reachingthe milestoneinhissecondtry,astheTexasRangersbeat theMilwaukeeBrewers11-3. 2002: MikeMussinabecamethesecondpitcherin majorleaguehistorytogiveupsixdoublesinone inning,duringtheNewYorkYankees17-6lossto Texas.HallofFamerLeftyGroveallowedthatmany withBostonin1934againstWashington.SUNDAYSGAMES AmericanLeague Boston3,Minnesota0 N.Y.Yankees6,KansasCity3 Baltimore11,TampaBay5 Cleveland8,Detroit1 Texas4,Houston3 Toronto7,ChicagoWhiteSox4 Seattle8,L.A.Angels5 NationalLeague Cincinnati4,Philadelphia0 Miami5,Washington0 Atlanta4,L.A.Dodgers1 N.Y.Mets1,Pittsburgh0 SanFrancisco8,Milwaukee5 Arizona5,SanDiego4 ChicagoCubs5,St.Louis2 Interleague Colorado3,Oakland2 WEDNESDAYSGAMES AmericanLeague BaltimoreatN.Y.Yankees,1:05p.m. ClevelandatMinnesota,1:10p.m. TorontoatOakland,3:35p.m. HoustonatSeattle,4:10p.m. L.A.AngelsatTampaBay,7:10p.m. KansasCityatChicagoWhiteSox, 8:10p.m. NationalLeague N.Y.MetsatWashington,12:05p.m. ChicagoCubsatPittsburgh,7:05p.m. MiamiatAtlanta,7:35p.m. ColoradoatSt.Louis,8:15p.m. MilwaukeeatL.A.Dodgers,10:10p.m. Interleague CincinnatiatDetroit,1:10p.m.CALENDARToday: Lastdaytotradeaplayerwithout securingwaivers. Aug.31: Lastdaytobecontractedtoan organizationandbeeligibleforpostseasonroster. Oct.2-3: Wild-cardgames. NovemberTBA: Deadlineforteamsto makequalifyingofferstotheireligible formerplayerswhobecamefreeagents, “fthdayafterWorldSeries. NovemberTBA: Deadlineforfreeagents toacceptqualifyingoffers,15thday afterWorldSeries. Nov.6-8: Generalmanagersmeetings, Carlsbad,Calif. Nov.8-15: All-StartourofJapan. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos8734384118.344 AltuveHou10440764134.329 JMartinezBos10038476125.326 SeguraSea9840169127.317 MMachadoBal9636548115.315 TroutLAA10736480113.310 RosarioMin10341969128.305 SimmonsLAA9636252110.304 BrantleyCle9337759114.302 BenintendiBos10038373115.300 NATIONALLEAGUE PlayerGABRHPct. YelichMil9235970115.320 MarkakisAtl10240059128.320 GennettCin10238664123.319 DickersonPit9134650110.318 FFreemanAtl10239663124.313 RealmutoMia783095296.311 AlmoraChC983105096.310 ArenadoCol9837269114.306 KempLAD10233049100.303 WinkerCin892813884.299 ThroughJuly29LEADERSAMERICANLEAGUE BATTING: Betts,Boston,.344;Altuve,Houston,.329; Martinez,Boston,.326;Segura,Seattle,.317;Machado, LosAngeles,.315;Trout,LosAngeles,.310;Rosario, Minnesota,.305;Simmons,LosAngeles,.304;Brantley, Cleveland,.302;Benintendi,Boston,.300. RUNS: Lindor,Cleveland,90;Betts,Boston,84;Trout, LosAngeles,80;Martinez,Boston,76;Ramirez,Cleveland,75;Benintendi,Boston,73;Springer,Houston,72; Bregman,Houston,71;Judge,NewYork,70;2tiedat69. RBI: Martinez,Boston,89;KDavis,Oakland,80;Ramirez, Cleveland,74;Encarnacion,Cleveland,73;Bregman,Houston,71;Haniger,Seattle,68;Lindor,Cleveland,67;Lowrie, Oakland,66;Machado,LosAngeles,65;4tiedat64. HITS: Altuve,Houston,134;Rosario,Minnesota,128; Segura,Seattle,127;Martinez,Boston,125;Lindor, Cleveland,123;Castellanos,Detroit,120;Betts,Boston, 118;Merri“eld,KansasCity,118;Jones,Baltimore,117; Gordon,Seattle,116. DOUBLES: Escobar,Arizona,37;Lindor,Cleveland,34; Bregman,Houston,33;Castellanos,Detroit,31;Merri“eld,KansasCity,31;Andujar,NewYork,30;Bogaerts, Boston,30;Abreu,Chicago,29;Jones,Baltimore,28; Smoak,Toronto,28. TRIPLES: Sanchez,Chicago,9;Smith,TampaBay,7; Benintendi,Boston,6;Hernandez,Toronto,6;Chapman, Oakland,5;Moncada,Chicago,5;Profar,Texas,5;7tied at4. HOMERUNS: Martinez,Boston,32;Ramirez,Cleveland, 30;Trout,LosAngeles,29;KDavis,Oakland,28;Lindor, Cleveland,27;Gallo,Texas,26;Judge,NewYork,26; Betts,Boston,25;Cruz,Seattle,25;3tiedat24. STOLENBASES: Gordon,Seattle,25;Ramirez,Cleveland, 23;Merri“eld,KansasCity,22;Anderson,Chicago,21; Betts,Boston,20;Trout,LosAngeles,20;Benintendi, Boston,18;DeShields,Texas,18;Smith,TampaBay,18; RDavis,Cleveland,16. PITCHING: Severino,NewYork,14-4;Kluber,Cleveland, 13-6;Porcello,Boston,13-4;Carrasco,Cleveland,12-5; Gonzales,Seattle,12-5;Snell,TampaBay,12-5;5tiedat 11. ERA: Sale,Boston,2.04;Verlander,Houston,2.24;Snell, TampaBay,2.27;Bauer,Cleveland,2.32;Cole,Houston, 2.54;Skaggs,LosAngeles,2.62;Kluber,Cleveland,2.79; Morton,Houston,2.89;Severino,NewYork,2.94;Gonzales,Seattle,3.37. STRIKEOUTS: Sale,Boston,207;Bauer,Cleveland,192; Verlander,Houston,190;Cole,Houston,186;Severino, NewYork,157;Paxton,Seattle,155;Morton,Houston, 151;Berrios,Minnesota,142;Kluber,Cleveland,139; Snell,TampaBay,134. NATIONALLEAGUE BATTING: Yelich,Milwaukee,.320;Markakis,Atlanta, .320;Gennett,Cincinnati,.319;Dickerson,Pittsburgh, .318;Freeman,Atlanta,.313;Realmuto,Miami,.311; Almora,Chicago,.310;Arenado,Colorado,.306;Kemp, LosAngeles,.303;Winker,Cincinnati,.299. RUNS: Blackmon,Colorado,78;Albies,Atlanta,76; Yelich,Milwaukee,70;Arenado,Colorado,69;Carpenter,St.Louis,67;Goldschmidt,Arizona,67;Pham,St. Louis,67;Hernandez,Philadelphia,66;Baez,Chicago, 65;Gennett,Cincinnati,64. RBI: Suarez,Cincinnati,80;Baez,Chicago,79;Arenado, Colorado,75;Aguilar,Milwaukee,73;Hoskins,Philadelphia,70;Rizzo,Chicago,69;Story,Colorado,68; Gennett,Cincinnati,67;Freeman,Atlanta,66;Markakis, Atlanta,65. HITS: Markakis,Atlanta,128;Freeman,Atlanta,124; Gennett,Cincinnati,123;Castro,Miami,119;Albies, Atlanta,118;Peraza,Cincinnati,118;Anderson,Miami, 117;Blackmon,Colorado,116;Yelich,Milwaukee,115;2 tiedat114. PadresPracticeSanDiegoPadrescoachArturoNietothrowsinbattingpracticebeforethebaseballgameagainsttheSan FranciscoGiantsonMondayinSanDiego.[ORLANDORAMIREZ/THEASSOCIATEDPRESS] BRAVES5,MARLINS3MIAMIABRHBIBBSOAVG. Dietrichlf321020.279 Andersonrf511201.284 Realmutoc501101.309 Bour1b200020.227 Castro2b402001.289 Prado3b402000.252 Rojasss400000.257 Sierracf300001.158 Hernandezp000000.000 b-Riddleph100000.224 Guerrap000000--Chenp200001.154 Maybincf201001.251 TOTALS3538346 ATLANTAABRHBIBBSOAVG. Acunalf411100.256 Albies2b400000.279 Freeman1b411101.313 Markakisrf400000.317 Flowersc221021.234 Camargo3b312100.258 Inciartecf200100.246 Swansonss200011.245 Teheranp201100.192 Carlep000000.000 Biddlep000000.500 a-Flahertyph100000.236 Brachp000000--Minterp00 0000--TOTALS2856533 MIAMI200010000„380 ATLANTA02201000X„561 a-groundedoutforBiddleinthe7th. b-groundedoutforHernandezinthe8th. E_Camargo(6).LOB_Miami9,Atlanta3. 2B_Realmuto(24),Maybin(12),Camargo 2(14).HR_Anderson(9),offTeheran; Freeman(18),offChen;Acuna(10),off Chen.RBIs_Anderson2(51),Realmuto (52),Acuna(25),Freeman(67),Camargo (45),Inciarte(38),Teheran(2).SB_Castro (5).SF_Inciarte. Runnersleftinscoringposition_Miami6 (Realmuto2,Castro,Prado,Sierra,Riddle); Atlanta2(Acuna,Swanson).RISP_Miami0 for10;Atlanta1for3. Runnersmovedup_Dietrich,Inciarte. GIDP_Rojas. DP_Atlanta1(Camargo,Albies,Freeman). MIAMIIPHRERBBSONPERA Chen,L,3-855 553184 5.86 Hernandez21 000122 5.66 Guerra10 000111 7.45 ATLANTAIPHRERBBSONPERA Teheran,W,8-754 334498 4.46 Carle,H,1212 000011 2.58 Biddle,H,410 000072.48 Brach,H,411 000019 4.72 Minter,S,6-611 000214 2.98 Carlepitchedto1batterinthe7th. Inheritedrunners-scored_Biddle1-0. Umpires_Home,PhilCuzzi;First,Jansen Visconti;Second,DanBellino;Third,Adam Hamari. T_2:49.A_21,230(41,149).

PAGE 29

The Sun / Tuesday, July 31, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll times Eastern North Division W L Pct. GB Dunedin (Blue Jays) 23 14 .622 „ Clearwater (Phillies) 21 14 .600 1 Lakeland (Tigers) 20 14 .588 1 Tampa (Yankees) 19 17 .528 3 Daytona (Reds) 18 19 .486 5 Florida (Braves) 14 18 .438 6 South Division W L Pct. GB Charlotte (Rays) 20 14 .588 „ Fort Myers (Twins) 20 17 .541 1 Palm Beach (Cardinals) 16 20 .444 5 Jupiter (Marlins) 14 21 .400 6 Bradenton (Pirates) 13 21 .382 7 St. Lucie (Mets) 13 22 .371 7 Mondays Games No games scheduled Tuesdays Games Florida at Charlotte, Game 1, 5 p.m. Florida at Charlotte, Game 2, TBD Daytona at Palm Beach, 6:30 p.m. Lakeland at Dunedin, 6:30 p.m. St. Lucie at Bradenton, 6:30 p.m. Jupiter at Fort Myers, 7 p.m. Tampa at Clearwater, 7 p.m. Wednesdays Games Daytona at Palm Beach, 6:30 p.m. Lakeland at Dunedin, 6:30 p.m. St. Lucie at Bradenton, 6:30 p.m. Florida at Charlotte, 6:35 p.m. Jupiter at Fort Myers, 7 p.m. Tampa at Clearwater, 7 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE San Francisco -108 at San Diego -102 at Washington -163 New York +153 Chicago -116 at Pittsburgh +106 at Atlanta -168 Miami +158 at St. Louis -113 Colorado +103 at Los Angeles -165 Milwaukee +155American Leagueat New York -315 Baltimore +285 Los Angeles -122 at Tampa Bay +112 at Chicago -105 Kansas City -105 Cleveland -150 at Minnesota +140 at Oakland -165 Toronto +155 Houston -123 at Seattle +113Interleagueat Boston -148 Philadelphia +138 at Detroit -115 Cincinnati +105 at Arizona -178 Texas +166NFL PRESEASON Thursday Hall of Fame GameFAVORITE OPEN TODAY O/U UNDERDOG Baltimore 1 2 33 ChicagoUpdated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueDETROIT TIGERS „ Assigned RHP Warwick Saupold outright to Toledo (IL). MINNESOTA TWINS „ Traded LHP Zach Duke and cash to Seattle for RHP Chase De Jong and INF Ryan Costello. NEW YORK YANKEES „ Signed RHP Osiel Rodriguez to a minor league contract. OAKLAND ATHLETICS „ Optioned RHP Frankie Montas to Nashville (PCL). Recalled RHP Ryan Dull from Nashville. SEATTLE MARINERS „ Signed LHP Marc Rzepczynski to a minor league contract. TORONTO BLUE JAYS „ Traded RHP Roberto Osuna to Houston for RHPs Ken Giles, David Paulino and Hector Perez.National LeaguePHILADELPHIA PHILLIES „ Sent SS J.P. Crawford to the GCL Phillies East for a rehab assignment. ST. LOUIS CARDINALS „ Optioned LHP Tyler Webb to Memphis (PCL). Placed RHP Luke Gregson on the 10-day DL, retroactive to July 26. Reinstated RHP Carlos Martinez from the 10-day DL.American AssociationCLEBURNE RAILROADERS „ Released C James Simpson. ST. PAUL SAINTS „ Released INF Matt Snyder.Can-Am LeagueNEW JERSEY JACKALS „ Released RHP Tyler Levine. Claimed INF Taylor Oldham off waivers from Trois-Rivieres. QUEBEC CAPITALES „ Released RHP Soren Hanson and LHP JP Stevenson. Signed RHP Wendell Floranus.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Waived F Carmelo Anthony.FOOTBALLNational Football LeagueCLEVELAND BROWNS „ Waived OL Victor Salako and DL Trenton Thompson. Signed DBs Christian Boutte and Jeremiah McKinnon, OL Kevin Bowen and TE Orson Charles. Placed DB Jabrill Peppers on the active-NFL list and DL Chad Thomas on the PUPO list. NEW YORK GIANTS „ Placed S Sam Beal on injured reserve. Signed CB Kenneth Durden. NEW YORK JETS „ Signed QB Sam Darnold to a four-year contract. OAKLAND RAIDERS „ Signed RB James Butler.Canadian Football LeagueEDMONTON ESKIMOS „ Signed LB Jeremiah Kose to the practice roster.HOCKEYNational Hockey LeagueNHL „ F Jarome Iginla announced his retirement. CALGARY FLAMES „ Re-signed F Garnet Hathaway to a one-year contract. MINNESOTA WILD „ Signed F Matt Reed to a one-year, two-way contract. NASHVILLE PREDATORS „ Signed F Miikka Salomaki to a two-year contract.American Hockey LeagueSAN ANTONIO RAMPAGE „ Signed C Trevor Smith and D Sam Lofquist.ECHLREADING ROYALS „ Signed D Dan Milan to a one-year contract.SOCCERMajor League SoccerPORTLAND TIMBERS „ Traded F Fanendo Adi to FC Cincinnati (USL) for general and targeted allocation money.COLLEGEPACIFIC-12 CONFERENCE „ Named Teresa Gould senior associate commissioner/sports management and institutional services. AUSTIN PEAY „ Named Gerald Harrison athletics director. CHOWAN „ Named Andrew Sydow assistant volleyball coach. FREDONIA „ Named Sarah Cartmill womens basketball coach and Marykate Edmunds womens lacrosse coach. HOWARD „ Named EJ Barthel running backs and player development coach. LSU ALEXANDRIA „ Promoted Michael Poropat to assistant athletic director and named him mens soccer coach. Named Nea Sunila womens soccer coach.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 14 4 5 47 48 26 New York City FC 13 4 4 43 42 24 New York Red Bulls 13 6 2 41 42 22 Columbus 10 7 6 36 30 29 Montreal 9 13 1 28 29 39 New England 7 7 7 28 33 32 Philadelphia 8 10 3 27 29 34 Chicago 6 12 5 23 34 46 Orlando City 7 14 1 22 32 51 Toronto FC 6 11 4 22 35 39 D.C. United 4 9 5 17 29 35 WESTERN CONFERENCE W L T PTS GF GA FC Dallas 12 3 6 42 35 25 Los Angeles FC 10 5 6 36 44 35 Los Angeles Galaxy 10 7 5 35 43 36 Portland 9 3 7 34 30 25 Sporting Kansas City 9 6 6 33 39 30 RealSaltLake994313139 Vancouver 8 9 5 29 34 44 Minnesota United 9 12 1 28 35 44 Houston 7 8 6 27 39 32 Seattle 6 9 5 23 19 23 Colorado 4 12 5 17 25 36 San Jose 2 12 7 13 29 40 3 points for victory, 1 point for tieJuly 25Philadelphia 3, Houston 1 New York Red Bulls 1, D.C. United 0 Seattle 1, San Jose 0July 26New York City FC 2, Orlando City 0 Los Angeles Galaxy 2, Los Angeles FC 2, tieSaturdays GamesAtlanta United FC 2, Montreal 1 Columbus 3, New York Red Bulls 2 Toronto FC 3, Chicago 0 D.C. United 2, Colorado 1 FC Dallas 3, Sporting Kansas City 2 Vancouver 4, Minnesota United 2 Real Salt Lake 0, San Jose 0, tie Portland 2, Houston 1Sundays GamesSeattle 3, New York City FC 1 Los Angeles Galaxy 4, Orlando City 3Saturday, Aug. 4Toronto FC at Atlanta United FC, 4 p.m. D.C. United at Montreal, 7:30 p.m. New England at Orlando City, 7:30 p.m. San Jose at FC Dallas, 8 p.m. Seattle at Minnesota United, 8 p.m. Vancouver at New York City FC, 8 p.m. Los Angeles Galaxy at Colorado, 9 p.m. Sporting Kansas City at Houston, 9 p.m. Chicago at Real Salt Lake, 10 p.m. Philadelphia at Portland, 11 p.m.Sunday, Aug. 5Los Angeles FC at New York Red Bulls, 6 p.m.U.S. OPEN CUPAll times Eastern(Home teams listed “ rst) SEMIFINALS 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.Saturdays GameSky Blue FC at Chicago, ppd.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.Wednesday, Aug. 8Washington at Utah, 10 p.m.Friday, Aug. 10North Carolina at Chicago, 8 p.m.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT GBAtlanta 16 9 .640 „ Washington 14 11 .560 2 Connecticut 14 12 .538 2 Chicago 9 17 .346 7 New York 7 18 .280 9 Indiana 3 23 .115 13WESTERN CONFERENCE W L PCT GBSeattle 19 7 .731 „ Minnesota 15 10 .600 3 Los Angeles 15 11 .577 4 Phoenix 15 11 .577 4 Dallas 14 11 .560 4 Las Vegas 12 13 .480 6Saturdays Game All-Star Game at MinnesotaTeam Parker 119, Team Delle Donne 112Sundays GamesNo games scheduledMondays GamesNo games scheduledTodays GamesWashington at Atlanta, 7 p.m. Chicago at Dallas, 8 p.m. Seattle at Phoenix, 10 p.m.Wednesdays GamesNew York at Connecticut, 7 p.m. Phoenix at Las Vegas, 10 p.m.TENNISATP WORLD TOUR/WTA TOURCITI OPENMonday at William H.G. FitzGerald Tennis Center, Washington; Purse: ATP, $1.89 million (WT500); WTA, $226,750 (Intl.); Surface: Hard-OutdoorWomens Singles First RoundKatie Boulter, Britain, def. Aleksandra Krunic (5), Serbia, 6-2, 6-0. Svetlana Kuznetsova, Russia, def. Kristie Ahn, United States, 6-2, 6-1. Allie Kiick, United States, def. Han Xinyun, China, 6-2, 6-3. Andrea Petkovic, Germany, def. Jamie Loeb, United States, 6-1, 6-1.ATP WORLD TOURGENERALI OPENMonday at Kitzbueheler Tennis Club, Kitzbuehel, Austria; Purse: $584,250 (WT250); Surface: Clay-OutdoorMens Singles First RoundMikhail Kukushkin, Kazakhstan, def. Corentin Moutet, France, 4-6, 6-3, 6-4. Denis Istomin, Uzbekistan, def. Federico Delbonis, Argentina, 7-6 (5), 6-2. Jaume Munar, Spain, def. Yannick Hanfmann, Germany, 2-6, 7-6 (5), 6-1. Dusan Lajovic (8), Serbia, def. Guillermo Garcia-Lopez, Spain, 6-4, 6-2. Dennis Novak, Austria, def. Jurij Rodionov, Austria, 6-4, 0-6, 6-1.Mens Doubles First RoundRoman Jebavy, Czech Republic, and Andres Molteni, Argentina, def. Sander Arends, Netherlands, and Antonio Sancic, Croatia, 6-2, 6-4.WTA TOURMUBADALA SILICON VALLEY CLASSIC(A U.S. Open Series event)Monday at SJSU Tennis Center San Jose, Calif.; Purse: $799,000 (Premier); Surface: Hard-OutdoorWomens Singles First RoundMaria Sakkari, Greece, def. Christina McHale, United States, 6-2, 6-2. So“ a Kenin, United States, def. Veronica Cepede Royg, Paraguay, 6-4, 6-4. Ajla Tomljanovic, Australia, def. Georgina Garcia Perez, Spain, 6-4, 6-1. Danielle Collins, United States, def. Danielle Lao, United States, 7-6 (2), 6-3.Womens Doubles First RoundJohanna Konta, Britain, and Zhang Shuai, China, def. Jacqueline Cako, United States, and Nicola Geuer, Germany, 6-3, 6-2. Mihaela Buzarnescu, Romania, and Heather Watson (2), Britain, def. Tamara Culibrk, United States, and Sybille Gauvain, France, 6-3, 6-3.PRO FOOTBALLNATIONAL FOOTBALL LEAGUEPRESEASONAll times EasternAMERICAN CONFERENCEEAST W L T PCT PF PA Buffalo 0 0 0 .000 0 0 Miami 0 0 0 .000 0 0 New England 0 0 0 .000 0 0 N.Y. Jets 0 0 0 .000 0 0 SOUTH W L T PCT PF PA Houston 0 0 0 .000 0 0 Indianapolis 0 0 0 .000 0 0 Jacksonville 0 0 0 .000 0 0 Tennessee 0 0 0 .000 0 0 NORTH W L T PCT PF PA Baltimore 0 0 0 .000 0 0 Cincinnati 0 0 0 .000 0 0 Cleveland 0 0 0 .000 0 0 Pittsburgh 0 0 0 .000 0 0 WEST W L T PCT PF PA Denver 0 0 0 .000 0 0 Kansas City 0 0 0 .000 0 0 L.A. Chargers 0 0 0 .000 0 0 Oakland 0 0 0 .000 0 0 NATIONAL CONFERENCE EAST W L T PCT PF PA Dallas 0 0 0 .000 0 0 N.Y. Giants 0 0 0 .000 0 0 Philadelphia 0 0 0 .000 0 0 Washington 0 0 0 .000 0 0 SOUTH W L T PCT PF PA Atlanta 0 0 0 .000 0 0 Carolina 0 0 0 .000 0 0 New Orleans 0 0 0 .000 0 0 Tampa Bay 0 0 0 .000 0 0 NORTH W L T PCT PF PA Chicago 0 0 0 .000 0 0 Detroit 0 0 0 .000 0 0 Green Bay 0 0 0 .000 0 0 Minnesota 0 0 0 .000 0 0 WEST W L T PCT PF PA Arizona 0 0 0 .000 0 0 L.A. Rams 0 0 0 .000 0 0 San Francisco 0 0 0 .000 0 0 Seattle 0 0 0 .000 0 0Thursdays GameChicago vs Baltimore at Canton, Ohio, 8 p.m.WEEK 1 Thursday, Aug. 9Pittsburgh at Philadelphia, 7 p.m. New Orleans at Jacksonville, 7 p.m. Cleveland at N.Y. Giants, 7 p.m. Chicago at Cincinnati, 7 p.m. Carolina at Buffalo, 7 p.m. Tampa Bay at Miami, 7 p.m. L.A. Rams at Baltimore, 7:30 p.m. Washington at New England, 7:30 p.m. Tennessee at Green Bay, 8 p.m. Houston at Kansas City, 8:30 p.m. Indianapolis at Seattle, 10 p.m. Dallas at San Francisco, 10 p.m.Friday, Aug. 10Atlanta at N.Y. Jets, 7:30 p.m. Detroit at Oakland, 10:30 p.m.Saturday, Aug. 11Minnesota at Denver, 9 p.m. L.A. Chargers at Arizona, 10 p.m.CANADIAN FOOTBALL LEAGUEAll times Eastern EAST DIVISION W L T PTS PF PA Ottawa 4 2 0 8 135 126 Hamilton 2 4 0 4 131 136 Montreal 1 5 0 2 92 192 Toronto 1 5 0 2 95 179 WEST DIVISION W L T PTS PF PA Calgary 6 0 0 12 179 68 Edmonton 4 2 0 8 172 148 Winnipeg 4 3 0 8 239 147 Saskatchewan 3 3 0 6 132 149 B.C. 2 3 0 4 108 138July 26Edmonton 44, Montreal 23July 27Winnipeg 40, Toronto 14Saturdays GamesOttawa 21, Hamilton 15 Calgary 34, Saskatchewan 22Thursdays GamesOttawa at Toronto, 7 p.m. Saskatchewan at Edmonton, 10 p.m.Fridays GameHamilton at Montreal, 7:30 p.m.Saturday, Aug. 4BC at Calgary, 9 p.m.AUTO RACINGNASCAR MONSTER ENERGY CUPGANDER OUTDOORS 400Sunday at Pocono Raceway, Long Pond, Pa. Lap length: 2.5 miles(Start position in parentheses)1. (28) Kyle Busch, Toyota, 164. 2. (1) Daniel Suarez, Toyota, 164. 3. (10) Alex Bowman, Chevrolet, 164. 4. (29) Kevin Harvick, Ford, 164. 5. (3) Erik Jones, Toyota, 164. 6. (38) William Byron, Chevrolet, 164. 7. (6) Chase Elliott, Chevrolet, 164. 8. (9) Ryan Newman, Chevrolet, 164. 9. (7) Kurt Busch, Ford, 164. 10. (2) Denny Hamlin, Toyota, 164. 11. (31) Clint Bowyer, Ford, 164. 12. (33) Ryan Blaney, Ford, 164. 13. (37) Austin Dillon, Chevrolet, 164. 14. (14) AJ Allmendinger, Chevrolet, 164. 15. (8) Martin Truex Jr., Toyota, 164. 16. (13) Michael McDowell, Ford, 164. 17. (35) Jimmie Johnson, Chevrolet, 164. 18. (11) Matt Kenseth, Ford, 164. 19. (16) David Ragan, Ford, 164. 20. (5) Jamie McMurray, Chevrolet, 164. 21. (36) Paul Menard, Ford, 164. 22. (17) Ricky Stenhouse Jr., Ford, 164. 23. (32) Kyle Larson, Chevrolet, 164. 24. (15) Ty Dillon, Chevrolet, 164. 25. (34) Aric Almirola, Ford, 164. 26. (30) Joey Logano, Ford, 164. 27. (18) Matt DiBenedetto, Ford, 164. 28. (20) JJ Yeley, Toyota, 164. 29. (19) Jeffrey Earnhardt, Toyota, 163. 30. (40) Kasey Kahne, Chevrolet, 162. 31. (23) Kyle Weatherman, Chevrolet, 161. 32. (25) Reed Sorenson, Chevrolet, 161. 33. (39) Bubba Wallace, Chevrolet, Accident, 153. 34. (24) Landon Cassill, Chevrolet, 148. 35. (22) Ross Chastain, Chevrolet, 146. 36. (27) Timmy Hill, Toyota, 142. 37. (12) Chris Buescher, Chevrolet, Transmission, 123. 38. (4) Brad Keselowski, Ford, Accident, 121. 39. (21) Corey LaJoie, Chevrolet, Accident, 95. 40. (26) BJ McLeod, Chevrolet, Engine, 77.Race StaisticsAverage Speed of Race Winner: 132.46 mph. Time of Race: 3 hours, 5 minutes, 43 seconds. Margin of Victory: 1.788 Seconds. Caution Flags: 7 for 29 laps. Lead Changes: 13 among 10 drivers. Lap Leaders: D. Suarez 1-21; B. Keselowski 22; J. McMurray 23; Kurt Busch 24-34; D. Hamlin 35-39; C. Elliott 40-53; E. Jones 54-64; K. Harvick 65-77; D. Suarez 78-84; K. Harvick 85101; W. Byron 102-111; Kyle Busch 112-121; D. Suarez 122; Kyle Busch 123-164. Leaders Summary (Driver, Times Lead, Laps Led): Kyle Busch 2 times for 52 laps; K. Harvick 2 times for 30 laps; D. Suarez 3 times for 29 laps; C. Elliott 1 time for 14 laps; Kurt Busch 1 time for 11 laps; E. Jones 1 time for 11 laps; W. Byron 1 time for 10 laps; D. Hamlin 1 time for 5 laps; J. McMurray 1 time for 1 lap; B. Keselowski 1 time for 1 lap.NASCAR MONSTER ENERGY CUPPOINTS LEADERS Through July 29 1. Kyle Busch, 891 2. Kevin Harvick, 843 3. Martin Truex Jr., 762 4. Joey Logano, 690 5. Clint Bowyer, 677 6. Kurt Busch, 677 7. Brad Keselowski, 644 8. Kyle Larson, 626 9. Denny Hamlin, 618 10. Ryan Blaney, 612 11. Aric Almirola, 587 12. Chase Elliott, 569 13. Jimmie Johnson, 547 14. Erik Jones, 533 15. Alex Bowman, 496 16. Ricky Stenhouse Jr., 440 17. Paul Menard, 440 18. Ryan Newman, 408 19. Austin Dillon, 402 20. Daniel Suarez, 400NASCAR XFINITY POINTS LEADERS Through July 28 1. Christopher Bell, 702 2. Elliott Sadler, 686 3. Cole Custer, 684 4. Daniel Hemric, 679 5. Justin Allgaier, 650 6. Brandon Jones, 579 7. Tyler Reddick, 568 8. Ryan Truex, 532 9. Matt Tifft, 504 10. Austin Cindric, 484 11. Ryan Reed, 456 12. Ross Chastain, 406 13. John Hunter Nemechek, 401 14. Michael Annett, 366 15. Ryan Sieg, 340 16. Kaz Grala, 321 17. Jeremy Clements, 299 18. Spencer Gallagher, 294 19. Alex Labbe, 281 20. Garrett Smithley, 275NASCAR CAMPING WORLD TRUCK POINTS LEADERS Through July 28 1. Johnny Sauter, 587 2. Noah Gragson, 522 3. Grant En“ nger, 504 4. Stewart Friesen, 495 5. Brett Mof“ tt, 485 6. Matt Crafton, 465 7. Justin Haley, 462 8. Ben Rhodes, 456 9. Myatt Snider, 371 10. Cody Coughlin, 356 11. Dalton Sargeant, 351 12. Todd Gilliland, 328 13. Austin Hill, 328 14. Austin Wayne Self, 288 15. Justin Fontaine, 247 16. Wendell Chavous, 247 17. Jordan Anderson, 232 18. Joe Nemechek, 178 19. Jesse Little, 172 20. Norm Benning, 160INDYCAR POINTS LEADERS Through July 29 1. Scott Dixon, 494 2. Alexander Rossi, 448 3. Josef Newgarden, 434 4. Will Power, 407 5. Ryan Hunter-Reay, 399 6. Robert Wickens, 380 7. Simon Pagenaud, 344 8. Graham Rahal, 335 9. James Hinchcliffe, 328 10. Sebastien Bourdais, 293 11. Marco Andretti, 285 12. Takuma Sato, 258 13. Ed Jones, 255 14. Spencer Pigot, 239 15. Tony Kanaan, 227 16. Charlie Kimball, 212 17. Zach Veach, 211 18. Matheus Leist, 182 19. Max Chilton, 162 20. Gabby Chaves, 158FORMULA ONE POINTS LEADERS Through July 29 1. Lewis Hamilton, 213 2. Sebastian Vettel, 189 3. Kimi Raikkonen, 146 4. Valtteri Bottas, 132 5. Daniel Ricciardo, 118 6. Max Verstappen, 105 7. Nico Hulkenberg, 52 8. Kevin Magnussen, 45 9. Fernando Alonso, 44 10. Sergio Perez, 30 11. Carlos Sainz, 30 12. Esteban Ocon, 29 13. Pierre Gasly, 26 14. Romain Grosjean, 21 15. Charles Leclerc, 13 16. Stoffel Vandoorne, 8 17. Marcus Ericsson, 5 18. Lance Stroll, 4 19. Brendon Hartley, 2NHRA LEADERS Through July 29 Top Fuel1, x-Steve Torrence, 1,168. 2, x-Tony Schumacher, 1,031. 3, x-Clay Millican, 1,025. 4, x-Leah Pritchett, 989. 5, x-Doug Kalitta, 951. 6, Antron Brown, 809. 7, Terry McMillen, 728. 8, Brittany Force, 697. 9, Scott Palmer, 617. 10, Richie Crampton, 608.Funny Car1, x-Courtney Force, 1,197. 2, x-Ron Capps, 1,032. 3, x-Robert Hight, 1,024. 4, x-Matt Hagan, 1,001. 5, Jack Beckman, 967. 6, J.R. Todd, 863. 7, Tommy Johnson Jr., 819. 8, John Force, 807. 9, Shawn Langdon, 680. 10, Bob Tasca III, 656.Pro Stock1, x-Greg Anderson, 1,126. 2, Tanner Gray, 1,031. 3, Erica Enders, 1,023. 4, Vincent Nobile, 979. 5, Jeg Coughlin, 956. 6, Chris McGaha, 907. 7, Drew Skillman, 895. 8, Jason Line, 857. 9, Deric Kramer, 828. 10, Bo Butner, 822.Pro Stock Motorcycle1, x-Andrew Hines, 687. 2, x-Eddie Krawiec, 651. 3, x-LE Tonglet, 609. 4, x-Hector Arana Jr, 562. 5, x-Jerry Savoie, 534. 6, Matt Smith, 473. 7, Scotty Pollacheck, 449. 8, Angie Smith, 336. 9, Hector Arana, 321. 10, Angelle Sampey, 320. x-clinched berth in NHRA Mello Yello Countdown to the Championship.GOLFWORLD GOLF RANKINGThrough July 291. Dustin Johnson USA 10.34 2. Justin Rose ENG 8.75 3. Justin Thomas USA 8.16 4. Brooks Koepka USA 7.54 5. Jon Rahm ESP 7.40 6. Francesco Molinari ITA 7.28 7. Rory McIlroy NIR 7.18 8. Jordan Spieth USA 7.13 9. Rickie Fowler USA 6.61 10. Jason Day AUS 6.26 11. Tommy Fleetwood ENG 6.07 12. Patrick Reed USA 5.45 13. Alex Noren SWE 5.45 14. Bubba Watson USA 5.23 15. Paul Casey ENG 5.22 16. Hideki Matsuyama JPN 4.78 17. Henrik Stenson SWE 4.67 18. Xander Schauffele USA 4.49 19. Marc Leishman AUS 4.46 20. Webb Simpson USA 4.26 21. Phil Mickelson USA 4.21 22. Sergio Garcia ESP 4.16 23. Bryson DeChambeau USA 4.15 24. Tyrrell Hatton ENG 3.87 25. Kevin Kisner USA 3.77 26. Patrick Cantlay USA 3.64 27. Matt Kuchar USA 3.62 28. Tony Finau USA 3.55 29. Rafael Cabrera Bello ESP 3.50 30. Brian Harman USA 3.40 31. Kiradech Aphibarnrat THA 3.33 32. Ian Poulter ENG 3.31 33. Louis Oosthuizen SAF 3.23 34. Charley Hoffman USA 3.17 35. Branden Grace SAF 3.00 36. Kyle Stanley USA 2.96 37. Satoshi Kodaira JPN 2.92 38. Pat Perez USA 2.89 39. Matthew Fitzpatrick ENG 2.78 40. Byeong Hun An KOR 2.60 41. Daniel Berger USA 2.59 42. Kevin Na USA 2.59 43. Li Haogong CHN 2.50 44. Gary Woodland USA 2.48 45. Luke List USA 2.44 46. Ross Fisher ENG 2.43 47. Cameron Smith AUS 2.41 48. Kevin Chappell USA 2.39 49. Charl Schwartzel SAF 2.39 50. Tiger Woods USA 2.362018 RYDER CUP POINTSAt Le Golf National, Guyancourt, FranceSept. 28-30, 2018 Through July 29 UNITED STATES1. Brooks Koepka 8,981.472 2. Dustin Johnson 8,925.287 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 3,301.224 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 357.50 2. Francesco Molinari 343.69 3. Rory McIlroy 286.77 4. Tommy Fleetwood 285.56 5. Jon Rahm 278.63 6. Alex Noren 248.12 7. Tyrrell Hatton 220.17 8. Paul Casey 162.56 9. Matthew Fitzpatrick 148.26 10. Ian Poulter 147.94FEDEX CUP LEADERSThrough July 29Rank, Player Points Money 1. Dustin Johnson 2,513 $6,715,752 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 1,425 $3,639,182 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. Tommy Fleetwood 1,050 $3,108,630 26. Brian Harman 1,048 $2,601,490 27. Austin Cook 1,045 $2,271,202 28. Luke List 1,041 $2,575,584 29. Aaron Wise 993 $2,563,642 30. Brendan Steele 992 $2,220,548 31. Alex Noren 964 $2,520,840 32. Chez Reavie 958 $2,370,611 33. Beau Hossler 957 $2,337,174 34. Ian Poulter 932 $2,446,447 35. Ryan Armour 926 $2,231,789 36. Byeong Hun An 901 $2,377,135 37. Gary Woodland 895 $2,162,103 38. Kevin Kisner 894 $2,609,709 39. Billy Horschel 883 $2,138,771 40. Kyle Stanley 883 $2,406,736 41. Charles Howell III 882 $2,065,935 42. Jordan Spieth 877 $2,299,394 43. Emiliano Grillo 869 $2,077,661 44. Keegan Bradley 860 $2,198,933 45. Si Woo Kim 821 $2,022,640 46. Henrik Stenson 811 $2,466,397 47. Tiger Woods 807 $2,144,712 48. Scott Piercy 792 $1,817,919 49. Brian Gay 783 $1,862,391 50. Cameron Smith 771 $2,182,180 51. Whee Kim 764 $1,881,077 52. Zach Johnson 743 $1,655,885 53. J.J. Spaun 737 $1,670,007 54. Ted Potter, Jr. 731 $1,800,458 55. Andrew Putnam 721 $1,572,185 56. Jimmy Walker 706 $1,958,661 57. Ryan Moore 694 $1,739,151 58. Michael Kim 675 $1,379,736 59. Kevin Streelman 673 $1,491,242 60. Chris Kirk 672 $1,556,462 61. Joel Dahmen 672 $1,469,018 62. Jason Kokrak 650 $1,455,457 63. Keith Mitchell 646 $1,475,720 64. J.B. Holmes 640 $1,574,442 65. Adam Hadwin 638 $1,524,608 66. Kelly Kraft 627 $1,496,253 67. Stewart Cink 623 $1,378,788 68. Matt Kuchar 620 $1,543,997 69. Troy Merritt 616 $1,326,989 70. Rafa Cabrera Bello 598 $1,656,544 71. James Hahn 596 $1,344,732 72. Peter Uihlein 593 $1,574,178 73. Satoshi Kodaira 590 $1,400,396 74. Brice Garnett 584 $1,164,266 75. Louis Oosthuizen 581 $1,509,850 76. Kevin Chappell 578 $1,480,419 77. Brandt Snedeker 564 $1,262,586 78. Russell Henley 561 $1,471,714 79. Abraham Ancer 558 $1,347,930 80. Russell Knox 555 $1,287,492 81. Jason Dufner 553 $1,485,355 82. Branden Grace 551 $1,374,679 83. Jamie Lovemark 545 $1,269,516 84. Tom Hoge 539 $1,251,742 85. Rory Sabbatini 517 $1,112,917 86. Hideki Matsuyama 516 $1,410,799 87. Trey Mullinax 510 $1,135,735 88. Charley Hoffman 508 $1,227,322 89. Patrick Rodgers 500 $1,226,340 90. Ollie Schniederjans 498 $1,133,153 91. Kevin Tway 498 $1,185,794 92. Daniel Berger 494 $1,289,197 93. Richy Werenski 491 $1,067,393 94. Charl Schwartzel 490 $1,602,147 95. Nick Watney 488 $1,166,463 96. Alex Cejka 486 $1,157,177 97. Brandon Harkins 486 $1,033,925 98. Ryan Palmer 480 $1,111,465 99. John Huh 480 $974,538 100. Sung Kang 474 $1,212,319 101. Harold Varner III 467 $1,176,774 102. Anirban Lahiri 462 $1,182,100 103. Tyler Duncan 457 $944,021 104. Danny Lee 450 $1,157,036 105. J.T. Poston 448 $940,661 106. Bronson Burgoon 446 $961,726 107. Scott Stallings 445 $1,028,143 108. Grayson Murray 438 $1,056,628 109. Tyrrell Hatton 436 $1,278,240 110. Sam Ryder 433 $969,801 111. Ryan Blaum 428 $967,737 112. Brian Stuard 421 $961,700 113. Sean OHair 417 $1,045,015 114. Scott Brown 415 $1,044,938 115. C.T. Pan 414 $847,497 116. Adam Scott 407 $1,065,426 117. Bud Cauley 405 $900,591 118. Martin Laird 404 $932,695 119. Vaughn Taylor 403 $870,491 120. William McGirt 384 $797,787 121. Jhonattan Vegas 382 $917,253 122. Martin Piller 371 $847,304 123. Seamus Power 371 $735,289 124. Sam Saunders 359 $836,781 125. Tyrone Van Aswegen 353 $748,284 126. Robert Garrigus 353 $702,030 127. Corey Conners 344 $711,781PGA TOURSTATISTICS Through July 29 FedExCup Playoffs Points1, Dustin Johnson, 2,512.777. 2, Justin Thomas, 1, 986.393. 3, Justin Rose, 1, 945.739. 4, Bubba Watson, 1, 853.718. 5, Jason Day, 1, 654.186. 6, Bryson DeChambeau, 1, 585.211. 7, Francesco Molinari, 1, 568.873. 8, Patrick Reed, 1, 521.044. 9, Phil Mickelson, 1, 507.021. 10, Tony Finau, 1, 424.765.Scoring Average1, Dustin Johnson, 68.682. 2, Justin Rose, 69.081. 3, Henrik Stenson, 69.360. 4, Justin Thomas, 69.415. 5, Webb Simpson, 69.437. 6, Tommy Fleetwood, 69.451. 7, Paul Casey, 69.520. 8, Rory McIlroy, 69.568. 9, Jason Day, 69.587. 10, Tiger Woods, 69.641.Driving Distance1, Trey Mullinax, 319.7. 2, Rory McIlroy, 317.7. 3, Tony Finau, 316.9. 4, Tom Lovelady, 315.4. 5, Luke List, 315.1. 6, Bubba Watson, 313.8. 7, Dustin Johnson, 313.4. 8, Keith Mitchell, 313.1. 9, Justin Thomas, 312.4. 10, Gary Woodland, 312.0.Driving Accuracy Percentage1, Ken Duke, 77.76%. 2, Henrik Stenson, 75.52%. 3, Ryan Armour, 73.06%. 4, Ryan Moore, 71.60%. 5, Brian Stuard, 70.94%. 6, Chez Reavie, 70.89%. 7, K.J. Choi, 70.81%. 8, Kyle Stanley, 70.58%. 9, Emiliano Grillo, 70.06%. 10, Russell Henley, 70.01%.Greens in Regulation Percentage1, Henrik Stenson, 74.02%. 2, Kevin Streelman, 72.35%. 3, Sam Ryder, 72.07%. 4, Adam Scott, 71.53%. 5 (tie), Kyle Stanley and Jordan Spieth, 71.09%. 7, Gary Woodland, 70.90%. 8, Russell Knox, 70.76%. 9, Brendan Steele, 70.69%. 10, J.J. Henry, 70.55%.Total Driving1, Keegan Bradley, 66. 2, Tommy Fleetwood, 74. 3, Bronson Burgoon, 78. 4, Hudson Swafford, 98. 5, J.J. Spaun, 99. 6, Paul Casey, 101. 7, Justin Rose, 103. 8, Gary Woodland, 105. 9, Adam Scott, 106. 10, Sam Ryder, 109.SG Putting1, Jason Day, 1.193. 2, Phil Mickelson, 1.054. 3, Greg Chalmers, .790. 4, Sam Burns, .780. 5, Daniel Summerhays, .710. 6, Webb Simpson, .646. 7, Justin Rose, .626. 8, Peter Malnati, .623. 9, Alex Noren, .607. 10, Beau Hossler, .602. Birdie Average1, Dustin Johnson, 4.70. 2, Jon Rahm, 4.59. 3, Phil Mickelson, 4.46. 4, Justin Rose, 4.44. 5, Justin Thomas, 4.26. 6, Brooks Koepka, 4.21. 7, Jason Day, 4.20. 8, Tommy Fleetwood, 4.19. 9, Pat Perez, 4.14. 10, Jordan Spieth, 4.13.Eagles (Holes per)1, Dustin Johnson, 64.3. 2, Justin Thomas, 74.6. 3, Conrad Shindler, 85.1. 4, Keegan Bradley, 87.6. 5, Sam Burns, 90.0. 6, Rafa Cabrera Bello, 92.0. 7, Tommy Fleetwood, 94.5. 8, Tony Finau, 95.1. 9 (tie), Stewart Cink and Hideki Matsuyama, 99.0.Sand Save Percentage1, Ben Crane, 65.31%. 2, Jason Day, 63.44%. 3 (tie), Padraig Harrington and Whee Kim, 62.50%. 5, Louis Oosthuizen, 62.16%. 6, Zac Blair, 61.90%. 7, Phil Mickelson, 61.61%. 8, Matt Kuchar, 61.34%. 9, Webb Simpson, 60.95%. 10, Seamus Power, 60.66%.All-Around Ranking1, Dustin Johnson, 255. 2, Justin Thomas, 259. 3, Tommy Fleetwood, 263. 4, Justin Rose, 300. 5, Rickie Fowler, 311. 6, Jon Rahm, 387. 7, Paul Casey, 395. 8, Rory McIlroy, 417. 9, Jason Day, 422. 10, Jordan Spieth, 424.2017-18 PGA TOUR SCHEDULEOct. 5-8 „ Safeway Open (Brendan Steele) Oct. 12-15 „ CIMB Classic (Pat Perez) Oct. 19-22 „ The CJ Cup at Nine Bridges (Justin Thomas) Oct. 26-29 „ WGC-HSBC Champions (Justin Rose) Oct. 26-29 „ Sanderson Farms Championship (Ryan Armour) Nov. 2-5 „ Shriners Hospital for Children Open (Patrick Cantlay) Nov. 9-12 „ OHL Classic at Mayakoba (Patton Kizzire) Nov. 16-19 „ RSM Classic, Sea Island Resort (Austin Cook) Nov. 30-Dec. 3 „ Hero World Challenge (Rickie Fowler) Dec. 8-10 „ QBE Shootout (Sean OHair, Steve Stricker) Jan. 4-7 „ Sentry Tournament of Champions (Dustin Johnson) Jan. 11-14 „ Sony Open (Patton Kizzire) Jan. 18-21 „ CareerBuilder Challenge (Jon Rahm) Jan. 25-28 „ Farmers Insurance Open, Torrey Pines GC (South, North), San Diego (Jason Day) Feb. 1-4 „ Waste Management Phoenix Open (Gary Woodland) Feb. 8-11 „ AT&T Pebble Beach Pro-Am (Ted Potter, Jr.) Feb. 15-18 „ Genesis Open (Bubba Watson) Feb. 22-25 „ Honda Classic (Justin Thomas) March 1-4 „ WGC-Mexico Championship (Phil Mickelson) March 8-11 „ Valspar Championship (Paul Casey) March 15-18 „ Arnold Palmer Invitational (Rory McIlroy) March 21-25 „ WGC-Dell Technologies Match Play (Bubba Watson) March 22-25 „ Corales Puntacana Resort & Club Championship (Brice Garnett) March 29-April 1 „ Houston Open (Ian Poulter) April 5-8 „ The Masters (Patrick Reed) April 12-15 „ RBC Heritage (Satoshi Kodaira) April 19-22 „ Valero Texas Open (Andrew Landry) April 26-29 „ Zurich Classic of New Orleans (Billy Horschel/Scott Piercy) May 3-6 „ Wells Fargo Championship (Jason Day) May 10-13 „ The Players Championship (Webb Simpson) May 17-20 „ AT&T Byron Nelson (Aaron Wise) May 24-27 „ Fort Worth Invitational (Justin Rose) May 31-June 3 „ Memorial Tournament (Bryson DeChambeau) June 7-10 „ FedEx St. Jude Classic (Dustin Johnson) June 14-17 „ U.S. Open (Brooks Koepka) June 21-24 „ T ravelers Championship (Bubba Watson) June 28-July 1 „ The National (Francesco Molinari) July 5-8 „ The Greenbrier Classic (Kevin Na) July 12-15 „ John Deere Classic (Michael Kim) July 19-22 „ The Open Championship (Francesco Molinari) July 19-23 „ Barbasol Championship (Troy Merritt) JJuly 26-29 „ RBC Canadian Open (Dustin Johnson) Aug. 2-5 „ WGC-Bridgestone Invitational, Firestone CC (South Course), Akron, Ohio Aug. 2-5 „ Barracuda Championship, Montreux Golf and CC, Reno, Nev. Aug. 9-12 „ PGA Championship, Bellerive CC, St. Louis Aug. 16-19 „ Wyndham Championship, Sedge“ eld CC, Greensboro, N.C. Aug. 23-26 „ The Northern Trust, Ridgewood CC, Paramus, N.J. Aug. 31-Sept. 3 „ Dell Technologies Championship, TPC Boston, Norton, Mass. Sept. 6-9 „ BMW Championship, Aronimink GC, Newtown Square, Pa. Sept. 20-23 „ Tour Championship, East Lake GC, Atlanta Sept. 28-30 „ Ryder Cup, Le Golf National (Albatross Course), Saint-Quentin-en-Yvelines, FranceBOXINGSCHEDULEAug. 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.Aug. 18At Cebu City, Philippines, Donnie Nietes vs. Aston Palicte, 12, for vacant WBO junior bantamweight title. At Belfast, Northern Ireland, Carl Frampton vs. Luke Jackson, 12, for Framptons WBO interim featherweight title; Cristofer Rosales vs. Paddy Barnes, 12, for Rosales WBC ” yweight title. At the Sands Bethlehem (Pa.) Casino and Event Center, Sullivan Barrera vs. Seanie Monaghan, 10, light heavtweights.Sept. 15At T-Mobile Arena, Las Vegas (PPV), Gennady Golovkin vs. Canelo Alvarez, 12, for Golovkins WBC and WBA middleweight titles.CALENDARMLBJuly 29 „ Hall of Fame inductions, Cooperstown, N.Y. July 31 „ Last day to trade a player without securing waivers. Aug. 31 „ Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3 „ Wild-card games. November TBA „ Deadline for teams to make qualifying offers to their eligible former players who became free agents, “ fth day after World Series. November TBA „ Deadline for free agents to accept qualifying offers, 15th day after World Series. Nov. 6-8 „ General managers meetings, Carlsbad, Calif. Nov. 8-15 „ All-Star tour of Japan. Nov. 30 „ Last day for teams to offer 2019 contracts to unsigned players on their 40-man rosters. Dec. 9 „ Hall of Fame Todays Game committee vote announced, Las Vegas. Dec. 10-13 „ Winter meetings, Las Vegas.2019Jan. 11 „ Salary arbitration “ gures exchanged. Feb. 1-20 „ Salary arbitration hearings, St. Petersburg, Fla. March 20-21 „ Opening series, Seattle vs. Oakland at Tokyo. June 29-30 „ New York Yankees vs. Boston at London.

PAGE 30

By JENNA FRYERAssociated PressCHARLOTTE, N.C. „ The sky is not falling on NASCAR, its top executives insist, and a cheerier disposition could go a long way in lifting the black clouds surrounding the series. That is a paraphrase of the message NASCAR chief operating officer Steve Phelps delivered at Pocono Raceway during a weekend sponsorship celebration. Phelps was presenting good news „ that Camping World will continue as sponsor of the Truck Series through 2022 under Gander Outdoors branding „ but his singular announcement couldnt mask the larger issues facing NASCAR. Phelps argued otherwise. I think this industry tends to focus on the negative,Ž Phelps said. Im not really sure why.Ž Because television ratings continue to slide, and seven-time NASCAR champion Jimmie Johnson is seeking a new sponsor. Because the same three drivers have combined to win 16 of 21 Cup races this season, and the tracks and the schedule are stale. Because the France family is reportedly interested in selling NASCAR and Chairman Brian France has yet to address the report straight-on and has instead stated only that his family is committed to running the series. Phelps position mirrored the message France delivered last week when he called SiriusXM NASCAR Radio and was asked what he would tell fans about the state of their NASCAR right now.Ž Well, I think we are having a good year,Ž France said. Things are changing a lot in sports, and thats a given, with how things are being consumed. More digital, more this, more that, and were trying to meet their needs in terms of how they take in NASCAR and it is terrific. Weve got unbelievable fans and we are very proud of that.Ž Perhaps a message with a little more meat to it would have raised the spirits of an aging fanbase that no longer hangs on every left turn. Phelps is right: The vocal majority of NASCAR find fault in most everything. But that doesnt make them fools capable of believing Frances proclamation that this is a good yearŽ for NASCAR. For that, the blame is strictly on NASCAR and its own failure to fix the negative perceptions surrounding the series. France could have addressed the sale rumors when Reuters first issued its report in May. But he didnt, and nearly three months later still has not stated whether NASCAR is or is not for sale. He doesnt publicly say much of anything anymore, which is his right. But someone needs to be leading the cheers and if the fans only focus on the negative it is because NASCAR isnt doing a good enough job to promote the positives. There are some areas to crow about, too: € Bubba Wallace was not injured Sunday in a violent collision at Pocono that cracked a section of the energyabsorbing SAFER barrier. Upgrades to safety have been an ongoing process since Dale Earnhardts 2001 fatal accident, and after Kyle Busch broke both his legs in a 2015 accident at Daytona, additional SAFER barriers have been built into almost every track on the circuit. Wrecks are one of the lures of NASCAR and because they are so frequent, it is easy to get desensitized to the danger. Wallaces wreck was a reminder that it is still a deadly sport, and NASCAR has worked diligently to lessen the risks. € Three series champions are presently racing each other each week for the Cup title. Busch and Kevin Harvick have six wins each, while reigning NASCAR champion Martin Truex Jr. has four. Only four other drivers have been to victory lane this season, and the last three races have gone to Truex, Harvick and Busch, in that order. Some may argue the Big 3 winning each week is getting old, but is a chess match between a Ford and two Toyota teams unlike anything thats been seen since the socalled good ol daysŽ of NASCAR. € Although they arent racing for wins right now, younger drivers are in the playoff mix and seven drivers not considered veterans are currently in the top 16 in the standings. At Pocono, five Young GunsŽ finished in the top seven, and that included Hendrick Motorsports baby-faced trio of Alex Bowman, William Byron and Chase Elliott. € NASCARs experiment with enhanced weekendsŽ that cut the ontrack portion of an event from three days to two has been a boon to teams and given the road warriors a breather from the grueling 38-race schedule. Pocono was a two-day event, which led to a lengthy post-qualifying inspection process in which many cars failed. The trade-off was worth it to those who put in double shifts at the track each weekend. Anything that keeps us home an extra day is good for me,Ž said Busch crew chief Adam Stevens. I have a family, most of us do, and if we can spend some extra time with them, it takes a little stress off the year. I think its the right way to go.Ž Maybe the sky isnt falling the focus too often takes a sinister sla nt. But thats on NASCAR to clean up „ and only NASCAR knows the size of the project. Page 6 SP www.yoursun.com Tuesday, July 31, 2018 / The SunSOCCER: MLS All-Star GameAP PHOTOKyle Busch celebrates after winning a NASCAR Cup Series race, Sunday, in Long Pond, Pa. COMMENTARY: Auto RacingNASCAR needs to change the tone starting at the topAssociated PressPHILADELPHIA „ More than $500 million in claims were approved as of Monday under the NFLs concussion settlement, nearly a decade earlier than league officials estimated they would reach that amount. Claims administrators in the settlement released an updated report on the concussion settlement information website saying about $502 million had been approved in less than two years of the settlement. The original actuarial estimates from the NFL estimated a little more than $400 million would be paid out in the first decade. Attorneys for the retired players adjusted their estimates on the total payout of expected claims earlier this month, saying the settlement would likely reach $1.4 billion„ almost a half billion more than the NFL originally estimated. We encourage all eligible former players to immediately sign up for a baseline assessment, and they can take comfort in knowing that compensation will be available for more than 60 years if they develop a qualifying condition,Ž said Christopher Seeger, co-lead class counsel for the former NFL players. The fact that $500 million in claims have been approved in less than two years proves that this settlement is fulfilling its promise to former NFL players and their families.Ž Almost 2,000 claims have been filed in less than two years, according to the update filed Monday. Hundreds more of the nearly 20,500 retired players signed up to be prequalified to file claims than were expected, outpacing all previous projections. As of Monday, the claims administrator said 7,343 medical appointments to assess neurological baselines had been made and more than 6,000 had been attended. The settlement, which took effect January 2017, resolved thousands of lawsuits that accused the NFL of hiding what it knew about the risks of repeated concussions. It covers retired players who develop Lou Gehrigs disease, dementia or other neurological problems believed to be caused by concussions suffered during their pro careers, with awards as high as $5 million for the most serious cases.NFL: Concussion SettlementNFL concussion claims hit $500 million in less than 2 yearsBy PAUL NEWBERRYAssociated PressATLANTA „ The MLS All-Star Game will feature one of the worlds most storied clubs. Unfortunately for the more than 70,000 fans expected at MercedesBenz Stadium, Cristiano Ronaldo is not along for the ride. After Portugals elimination from the World Cup and his transfer from Real Madrid, the five-time FIFA Player of the Year took time off rather than accompany Juventus on its American preseason tour, which includes Wednesday nights game against top players from Major League Soccer. The decision will surely be a disappointment to the big crowd that had hoped Ronaldo would make his unofficial debut with Italys reigning Serie A champions while touring the United States. Juventus acquired the 33-year-old from Real Madrid on July 10 in a deal the Serie A champion said was worth 112 million euros ($131.5 million) „ the largest for a player older than 30. Also sitting out the U.S. tour, which includes three other exhibitions, is Argentine striker Gonzalo Higuain. He is coming off a scoreless World Cup in which he didnt statty in the round of 16 loss to eventual champion France. Obviously these guys are world-class players,Ž said Atlanta Uniteds Brad Guzan, a goalkeeper for the MLS team. With or without them, it will be a difficult game. But their names alone bring a lot of attention. Its a shame for everybody on the outside. For me, personally, hopefully it makes for an easier night.Ž Most players take three weeks off after the World Cup. Juventus opens its Serie A schedule at Chievo Verona from Aug. 18-20. We are sorry not to have the Ronaldo, and Higuain as well,Ž Juventus coach Massimiliano Allegri said through a transator. Unfortunately, they played in the World Cup. They needed some days to rest.Ž Ronaldo and Higuain wont be the only big names missing from the game. One of MLS top new stars, LA Galaxy forward Zlatan Ibrahimovic, announced Monday that hes skipping the All-Star match rather than make a cross-country trip to Atlanta. The 36-yearold Swede cited the grind of playing three matches in an eight-day span, including Sunday nights 4-3 victory over Orlando City in which he scored his first MLS hat trick. Ibrahimovic ranks second in MLS with 15 goals. He played with Juventus from 2004-06. I am disappointed to miss the 2018 All-Star game against Juventus, one of my former clubs,Ž Ibrahimovic said in a statement. I want to thank the fans for voting me to the team. My main focus is to score goals and help the LA Galaxy to the playoffs.Ž The Galaxy (10-7-5) are unbeaten in nine games and have climbed to third place in the Western Conference. Per MLS rules, Ibrahimovic will also have to sit out LAs next match Saturday against Colorado, one of the leagues worst teams. New York City forward David Villa also will skip the All-Star Game after missing six matches with a knee injury. Ibrahimovic and Villa were replaced on the MLS roster by Minnesota forward Darwin Quintero and New York Red Bulls midfielder Tyler Adams. Atlanta United coach Gerardo Martino, who will be guiding the MLS team, said the timing of the game does pose problems. In reality, I recognize its a little bit of a challenge for coaches who have players participating,Ž Martino said through an interpreter. Some players are coming from teams where theyve played three games (in the last week). Some had a long trip to get here, like from Vancouver. I understand its a very beautiful spectacle for the league and the United States. But I think what we have to look at in the future is to have it at a different time, either before or after the season. We have to make sure the players arriving here in good condition are also returning to their teams in good condition.ŽIbrahimovic joins Ronaldo in skipping MLS All-Star GameAP PHOTOPortuguese ace Ronaldo gives the thumbs-up sign as he arrives to undergo medical checks at the Juventus stadium in Turin, Italy. Associated PressSAO PAULO „ Neymars decision to use a sponsored advert to admit he sometimes overreacted to fouls at the World Cup has backfired, with Brazilian marketin g experts saying it had made the Paris Saint-Germain strikers image even worse. Under the title A New Man Every Day, Sundays video was backed by personal care products maker Gillette and broadcast on several Brazilian networks. You may think I exaggerate. And sometimes I do exaggerate. But the truth is I suffer on the pitch,Ž Neymar said in the advert, referring to the constant fouls he received at the World Cup. I took lon g to acce p t your criticism. I took long to look at myself in the mirror and become a new man.Ž Marketing specialists said the advert damaged the 26-year-old players brand as much as his histrionics did in Russia. The whole market waited 15 days since the end of the World Cup to hear from him,Ž Amir Somoggi, a partner at marketing company Sports Value said. He gave some interviews, but did not admit his exaggerations then. Now he has hidden behind a TV ad to do that. This was great for the sponsor, after all we are talking about the brand. But it was not good for Neymar, who now has an even bigger ima g e crisis to handle.ŽSOCCER: BrazilNeymar under “ re after World Cup mea culpa advertisement

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 87 10.47 +16.3AAR AIR .30 .6 ...cc 49.05 34.25 197 46.54 +18.5ABB Ltd ABB .76e 3.3 ... 28.67 21.22 1385 22.84 -14.8ABM ABM .70 2.3 19 45.12 28.17 478 30.86 -18.2ADT Inc n ADT ... ... ... 9.60 6.93 1712 8.78 +12.3AES Corp AES .52 3.9 12 13.58 9.86 7085 13.30 +22.8sAFLAC s AFL 1.04 2.2 14 46.49 39.58 3623 46.33 AG MtgeIT MITT 2.00f 10.3 7 19.95 16.31 101 19.43 +2.2AG Mtg pfA MITTpA 2.06 8.0 ... 25.92 24.88 1 25.60 +1.0AG Mtg pfB MITTpB 2.00 7.9 ... 25.73 24.50 4 25.39 +.2AGCO AGCO .60 1.0 26 75.95 56.36 951 60.27 -15.6AH Belo AHC .32 7.1 ...dd 5.80 4.25 15 4.50 -6.3AK Steel AKS ... ... 24 6.80 4.00 17786 5.36 -5.3AMC Ent AMC .80 5.2 ...dd 20.90 10.80 1158 15.35 +1.7AMCON DIT .72 .8 19 100.95 80.95 85.00 -13.1AMN Hlth AMN ... ... 23 68.20 34.85 359 60.10 +22.0ARC Docu ARC ... ... 16 4.84 1.62 176 2.44 -4.3ASA Gold ASA .04e .4 ...q 12.99 9.80 47 9.82 -13.3AT&T Inc T 2.00 6.3 6 39.80 30.13 64003 32.00 -17.7AT&T 66 n TBB ... ... ... 26.72 24.13 232 24.58 -5.8A10 Ntwks ATEN ... ... ...dd 8.25 5.63 342 6.84 -11.4AU Optron AUO .18e ... ... 4.76 3.31 547 4.30 +16.2sAVX Cp AVX .46 2.3 ...cc 20.22 14.51 1240 20.27 +17.2AXA EqH n EQH ... ... ... 22.25 19.90 970 22.02 +2.9AZZ Inc AZZ .68 1.3 23 56.05 39.50 90 53.35 +4.4Aarons AAN .12 .3 10 50.80 34.29 1223 41.94 +5.2AbbottLab ABT 1.12 1.7 28 65.90 48.05 5088 65.17 +14.2AbbVie ABBV 3.84 4.2 16 125.86 69.47 6411 91.45 -5.4AberFitc ANF .80 3.4 16 29.20 9.03 1950 23.58 +35.3AbdAsPac FAX .42 9.7 ...q 5.29 4.28 407 4.31 -11.7AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 26 6.14 -3.6AbdnChile CH .58e 8.1 ...q 9.64 6.76 174 7.16 -19.8AbdGlbInc FCO .84 10.5 ...q 9.48 7.81 46 8.01 -9.2AbdEMSmC 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 1 8.64 -4.2AbdnLatA LAQ 1.21e 1.8 ...q 30.00 24.00 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.26 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 28.10 32.13 -3.2AcadiaRlt AKR 1.08 4.1 46 30.63 21.34 315 26.51 -3.1Accenture ACN 2.66 1.7 26 168.95 127.26 2553 159.42 +4.1AccoBrds ACCO .24 1.8 23 14.63 10.35 698 13.60 +11.5AcmeU ACU .44 2.0 22 28.76 18.51 7 22.39 -4.3AcornInt rs ATV ... ... ... 38.86 9.33 5 25.41 +44.0ActiniumP ATNM ... ... ...dd .85 .33 3896 .65 -2.9Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 4 21.82 +2.1Actuant ATU .04 .1 ...cc 30.05 21.50 245 27.75 +9.7Acuity AYI .52 .4 16 205.00 109.98 759 136.09 -22.7Acushnet n GOLF ... ... ... 25.66 15.16 152 24.67 +17.0AdaDvsEq ADX 1.32e 1.3 ...q 16.16 14.30 222 15.79 +5.1AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 47 20.24 +2.0AdmRsc AE .88 2.2 ...dd 50.59 32.80 1 39.31 -9.6Adecaogro AGRO ... ... ... 11.15 7.20 287 8.51 -17.7Adient n ADNT 1.10 2.3 ... 86.42 43.10 3386 48.84 -37.9AdtalemGl ATGE .36 .7 22 55.35 30.15 411 54.75 +30.2AdvAuto AAP .24 .2 25 145.20 78.81 428 140.68 +41.1AdvDisp n ADSW ... ... ... 25.80 21.50 679 24.42 +2.0AdvDrainS WMS .32f 1.2 23 31.00 17.90 157 27.10 +13.6Advansx n ASIX ... ... ... 46.51 29.55 87 39.30 -6.6AdvOil&Gs AAV ... ... 6 7.05 2.70 216 3.45 -19.8AdvClayCv AVK 1.13 7.4 ...q 16.78 14.62 44 15.37 -3.2AdvCCvII AGC .56 10.0 ...q 6.49 5.40 117 5.59 -6.7AdvClEnh LCM .84 10.8 ...q 8.83 7.67 36 7.75 -7.1AdSDorWr AADR .32e .6 ...q 64.00 47.31 100 52.94 -10.0AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 32 20.87 -2.8AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 1 26.75 -13.7AdvSmCap SCAP ... ... ... 39.72 31.00 39.13 +11.8AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 49.16 -.4AdvSSage HOLD .41e .4 ...q 103.68 99.03 1 99.30 AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 8 47.77 -1.2AdvSStarG VEGA ... ... ...q 31.97 28.75 31.68 +2.8Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 4 69.33 -3.0AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.48 -1.5AdMadIntl FWDI .37e 1.2 ...q 33.10 28.22 31.02 -.2AdMadDm FWDD .18e .3 ...q 57.19 47.83 2 54.75 +2.4AdvActBear HDGE ... ... ...q 8.91 7.43 501 7.65 -2.4Aecom ACM ... ... 11 39.90 30.15 472 32.86 -11.5AegeanMP ANW .08 5.4 4 5.35 .60 272 1.49 -65.3Aegon AEG .25e 3.9 ... 7.48 5.49 861 6.43 +2.1Aegon cap AEH 1.59 6.1 ... 26.52 25.40 13 25.93 +.4Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 14 26.10 +.6Aegon t AEB .77 3.1 ... 25.35 23.55 14 24.89 +2.9Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7sAerCap AER ... ... 9 56.79 47.70 1815 56.00 +6.4Aerocntry ACY ... ... 3 17.34 10.10 2 16.80 +10.2AerohiveN HIVE ... ... ...dd 6.50 3.02 101 4.03 -30.9AerojetR AJRD ... ... ...dd 36.25 23.12 697 27.72 -11.2Aetna AET 2.00 1.1 19 194.40 149.69 1438 189.66 +5.1AffilMgrs AMG 1.20 .8 12 216.99 145.00 998 158.72 -22.7Agilent A .60 .9 76 75.00 58.22 1589 64.63 -3.5Agnico g AEM .44 ... 51 51.86 37.35 1032 41.94 -9.2AgreeRlt ADC 2.16f 4.1 28 54.70 43.74 149 52.53 +2.1Air Inds AIRI .60 40.3 ... 1.95 1.15 20 1.49 -11.8AirLease AL .40 .9 6 50.70 38.46 699 43.26 -10.0AirProd APD 4.40 2.7 24 175.17 141.88 1056 161.23 -1.7AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 9 25.30 18.97 243 20.55 -12.1AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 4 25.28 -4.9AlamoGp ALG .44 .5 24 120.58 86.41 24 89.50 -20.7AlamosGld AGI .02 .4 ... 8.58 4.83 1125 5.49 -15.7AlaskaAir ALK 1.28f 2.1 8 87.17 57.53 1680 62.38 -15.1AlbnyIn AIN .68 1.1 55 68.85 49.20 86 64.55 +5.0Albemarle ALB 1.34f 1.4 20 144.99 86.75 1272 92.42 -27.7Alcoa Cp AA ... ... 22 62.35 35.67 2703 42.58 -21.0AlexB Inc ALEX .28 1.2 32 30.35 20.83 322 23.56 -15.1Alexanders ALX 18.00 4.9 ... 436.80 332.98 5 365.02 -7.8AlexREE ARE 3.72f 3.0 31 134.37 114.00 615 122.82 -5.9AlxRE pfD AREpD 1.75 5.1 ... 37.59 33.99 1 34.48 -6.8AlexcoR g AXU ... ... ... 1.85 1.10 111 1.20 -24.5AlgonPw n AQN .51f ... ... 11.34 9.45 102 9.81 -12.1Alibaba BABA ... ... 55 211.70 147.50 19860 184.82 +7.2Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 1.32 183 1.37 -62.7AllegCp Y ... ... ...cc 639.42 521.07 22 628.67 +5.5AllegTch ATI ... ... ...dd 30.25 17.65 1673 27.87 +15.5Allegion ALLE .84 1.0 ... 89.81 73.85 796 80.93 +1.7Allergan AGN 2.88 1.6 11 255.52 142.81 2969 183.99 +12.5Allergn pfA AGNpA 55.00 10.1 ... 899.82 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 241 76.56 +3.0AlliCAMun AKP .70 5.3 ...q 14.02 12.49 7 13.29 -2.2AlliData ADS 2.28 1.0 13 278.33 192.02 415 225.08 -11.2AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 54 12.62 -5.8AlliOne rs AOI ... ... ...dd 30.70 9.85 135 15.30 +15.5AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 160 11.64 -8.8AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.4 14 30.80 22.55 472 30.45 +21.6AlliantEg s LNT 1.34 3.2 21 45.52 36.84 873 42.31 -.7AlliGlCvInc NCV .78 11.1 ...q 7.28 6.41 153 7.05 +.3AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 201 6.06 -2.4AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 184 12.80 -1.9AlliGlEqCv NIE 1.52 6.7 ...q 23.45 19.03 61 22.72 +7.5Allz24Tgt n CBH ... ... ... 10.05 8.75 23 9.17 +.8AllnzgDI&Cv ACV 2.00 8.2 ...q 24.38 20.03 26 24.25 +11.0AlldCap47 AFC 1.72 6.8 ... 26.31 25.14 3 25.44 -.2AllisonTrn ALSN .60 1.4 15 45.69 32.93 1228 41.82 -2.9Allstate ALL 1.84 1.9 14 105.36 85.59 1434 94.59 -9.7Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 4 25.17 -1.7Allstate 53 ALLpB 1.28 4.9 ... 27.67 25.10 19 25.86 -1.4Allstat pfC ALLpC 1.69 6.6 ... 26.94 25.39 6 25.61 -1.6 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 3 25.74 -2.5Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.70 24 25.78 -1.8Allstat pfF ALLpF 1.56 5.9 ... 27.67 25.02 10 26.22 -1.4AllyFincl ALLY .60f 2.2 12 31.29 21.81 6542 27.37 -6.1AlmadM n AAU ... ... ... 1.32 .64 168 .65 -36.6AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 25.01 18 31.39 +2.2AlpValuIntl IVAL 1.35e 4.3 ... 35.03 30.29 25 31.35 -5.1AlpMoIntQ IMOM ... ... ...q 33.00 26.78 3 29.40 -3.2AlpMoUSQ QMOM ... ... ... 33.24 24.94 5 30.99 +8.3AlpArcVl n VMOT ... ... ... 31.39 25.52 5 28.89 -.3AlphaPro APT ... ... 17 4.25 3.15 9 3.35 -16.3AlpGDDiv 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 15 43.72 -2.7AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.89 7 71.32 +2.6AlpDisrTc n DTEC ... ... ... 29.82 24.40 12 28.00 +11.1AlpBzSoMed BUZ ... ... ... 38.12 28.31 4 36.26 +13.2AlpsRivFlex RFFC ... ... ... 36.59 30.68 3 35.14 +1.2Alps RivDiv RFDA ... ... ... 33.92 28.25 7 32.78 +3.5AlpRvrCare RFCI ... ... ... 26.24 23.73 9 23.87 -3.4AlpRivUncn RFUN ... ... ... 26.57 24.98 7 25.18 -3.3AlpSprtJG SGDJ ... ... ...q 38.94 27.95 29 28.35 -15.6AlpMedBrk SBIO ... ... ...q 39.50 27.19 102 36.75 +12.1AlpSprotG SGDM .12e .6 ...q 22.94 18.32 62 18.49 -10.7AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 2 36.95 +2.0AlpEDvDg EDOG .73e 3.3 ...q 27.38 20.95 3 22.42 -11.8AlpAlerEn ENFR 1.35e 5.9 ...q 24.50 19.24 6 22.80 -1.2AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 26.64 40 27.72 -3.2AlpBarr400 BFOR .25e .6 ...q 44.75 36.66 6 43.81 +5.4AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 27 24.50 -2.6AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 83 45.47 -.7AlpAlerMLP AMLP 1.35e 12.5 ...q 12.06 9.01 12720 10.82 +.3Alteryx n AYX ... ... ... 44.39 18.64 943 39.31 +55.6Altice n ATUS ... ... ...dd 31.32 14.60 5431 16.35 -14.3AltisrcAst AAMC ... ... ...dd 116.00 55.00 2 62.25 -23.7AltisResid RESI .60 5.9 ...dd 13.12 9.87 10.22 -13.8Altria MO 2.80f 4.8 18 74.38 53.91 6210 58.45 -18.1AlumChina ACH ... ... ... 23.54 9.80 72 11.50 -35.9ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 5 18.80 -8.7AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 16 19.80 -9.4AmTrF pfC AFSIpC 1.91 9.1 ... 25.57 14.91 3 20.93 -6.9AmTrF pf F AFSIpF ... ... ... 24.19 13.93 12 19.58 -4.6AmTrF pfE AFSIpE ... ... ... 25.94 14.80 6 23.02 +.4AmTrFn 7.5 AFST ... ... ... 27.79 23.30 11 24.91 -3.8AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 4 24.45 -2.2AmTrF pfD AFSIpD 1.88 8.6 ... 25.39 14.42 10 21.68 -2.3AmberRd AMBR ... ... ...dd 10.29 6.14 98 8.49 +15.7Ambev ABEV .05e 1.0 9 7.43 4.58 31614 5.25 -18.7AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.0 22 64.89 51.89 781 61.42 +4.1Ameresco AMRC ... ... 21 13.95 6.25 70 12.80 +48.8AMovilL AMX .17e 1.0 25 19.91 14.85 2669 17.17 +.1AmMovl A AMOV ... ... ... 19.87 14.77 10 17.06 +.3AmAssets AAT 1.08f 2.9 23 41.69 30.62 296 37.49 -2.0AmAxle AXL ... ... 5 20.27 13.38 1620 16.77 -1.5AmCampus ACC 1.84f 4.5 50 48.82 34.52 948 40.71 -.8AEagleOut AEO .55f 2.2 19 26.24 10.23 3004 25.00 +33.0AEP AEP 2.48 3.5 17 78.07 62.71 2005 70.40 -4.3AEqInvLf AEL .24f .7 22 37.16 25.43 445 35.96 +17.0AmExp AXP 1.40 1.4 15 104.24 83.97 4420 100.85 +1.6AFnclGrp AFG 1.40 1.3 19 121.69 95.19 347 111.82 +3.0AFnclGp 54 AFGE 1.56 6.1 ... 27.13 25.20 8 25.63 -2.3AFnclGp 55 AFGH 1.50 5.9 ... 27.47 25.00 21 25.60 -2.4AHm4Rent AMH .20 .9 ... 23.22 18.39 2381 21.95 +.5AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.73 24.61 5 26.23 -4.2AHm4R pfE AMHpE 1.59 6.1 ... 27.53 24.53 5 26.01 -2.9AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 3 24.63 -2.1AHm4R pfF AMHpF ... ... ... 26.27 22.43 3 24.92 -2.5AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 4187 54.94 -7.8AmLorain ALN ... ... ...dd .44 .14 33 .19 +6.3tAMidstrm AMID .41 6.8 ...dd 15.25 6.50 2646 6.10 -54.3AmrRlty ARL ... ... ...dd 21.57 8.00 2 18.24 +41.9AmRenAs n ARA ... ... ... 24.07 9.91 64 16.12 -7.4AmShrd AMS ... ... 14 3.80 2.25 6 2.95 +13.6AmStsWtr AWR 1.02 1.7 33 61.66 46.87 241 59.69 +3.1AmTower AMT 3.08f 2.2 41 155.28 130.37 1963 142.72 ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 39 24.00 17.55 44 21.25 +8.1AmWtrWks AWK 1.82 2.1 38 92.37 76.04 393 87.57 -4.3AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 8.8 35 48.37 39.41 142 43.02 -6.9Ameriprise AMP 3.60 2.4 12 183.90 129.87 656 146.97 -13.3AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1666 82.91 -9.7Ametek AME .36 .5 32 79.32 60.95 1959 76.07 +5.0AmiraNatF ANFI ... ... ... 6.39 1.62 211 2.03 -51.3Ampco AP ... ... ...dd 18.60 8.49 58 10.80 -12.9Amphenol APH .92f 1.0 36 95.90 76.07 1037 92.25 +5.1AmpioPhm AMPE ... ... ... 4.95 .38 990 2.98 -26.8AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.03 -1.5AmpDivOpt DIVO ... ... ... 30.56 26.23 1 29.15 +.5AmplOil n AMLX ... ... ... 14.12 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 71 1.00 -1.0Amrep AXR ... ... 10 7.71 6.44 7.40 +5.4Anadarko APC 1.00 1.4 86 76.70 39.96 3617 73.71 +37.4Anadrk 18 AEUA 3.75 11.4 ... 40.89 28.60 32.89 -5.1sAndeavor ANDV 2.36 1.6 43 151.89 89.58 1196 150.80 +31.9AndeavLog ANDX 4.12 9.2 23 55.21 40.66 479 44.90 -2.8Anf DvAlt n DALT ... ... ... 10.90 9.62 5 10.35 +1.9AnglogldA AU ... ... ... 12.00 7.81 2518 8.69 -14.7ABInBev BUD 3.19e 3.1 25 126.50 91.70 1444 101.27 -9.2Anixter AXE ... ... 16 88.85 56.25 326 71.35 -6.1Annaly NLY 1.20 11.2 12 12.58 9.95 11542 10.71 -9.9Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 8 25.54 +.2Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 7 25.41 +.2Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 86 24.35 -1.7Annaly pfF NLYpF ... ... ... 26.59 24.54 74 25.55 -1.0Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 264 19.26 -2.3AnteroMid AM 1.56f 4.9 25 35.10 24.20 834 32.16 +10.7AnteroRes AR 1.00 4.9 42 22.69 16.31 2699 20.36 +7.2Anthem ANTM 3.00 1.2 16 267.95 179.40 1521 252.21 +12.1Anthem un ANTX 2.63 4.6 ... 64.78 49.61 56.86 +1.5Anworth ANH .60 12.0 10 6.21 4.55 556 5.02 -7.7Anwrth pfA ANHpA 2.16 8.0 ... 27.49 25.35 1 26.85 +1.6Anwrth pfB ANHpB 1.56 5.9 ... 30.60 24.60 1 26.52 -3.4Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 1 25.17 Aon plc AON 1.60f 1.1 28 152.78 130.87 986 143.39 +7.0Apache APA 1.00 2.2 29 50.01 33.60 2027 46.06 +9.1AptInv AIV 1.52 3.6 24 46.72 37.97 519 41.77 -4.4AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 0 25.90 -5.5ApolloCRE ARI 1.84 9.7 12 19.09 17.56 1807 18.98 +2.9ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 3 25.62 -.7ApolloGM APO 1.95e 5.6 12 37.35 27.33 682 34.90 +4.3ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 31 25.33 -3.7ApolG pfB APOpB 1.59 6.4 ... 25.20 24.25 27 25.03 +.8ApolloI 43 AIY 1.72 6.8 ... 26.83 24.99 5 25.20 -3.3ApollSrFlt AFT 1.08a 6.7 ...q 18.69 16.00 64 16.04 -1.1tApolloTact AIF 1.20a 7.8 ...q 16.52 15.32 110 15.35 -2.5AppHReit n APLE 1.20 6.7 28 20.19 16.72 770 17.90 -8.3ApldIndlT AIT 1.20 1.6 20 76.55 54.00 152 72.95 +7.1sAptargrp ATR 1.28 1.2 30 103.03 79.97 532 102.50 +18.8Aptiv APTV .22 .2 18 103.23 72.83 1677 92.50 +9.0AquaAm WTR .88f 2.4 27 39.55 32.37 454 36.54 -6.9Aquantia n AQ ... ... ... 18.49 9.60 366 12.92 +14.0Acquavnt n WAAS ... ... ... 17.70 10.87 33 16.22 +4.5Aramark ARMK .42 1.1 20 46.09 36.29 1964 39.74 -7.0ArborRT ABR 1.00f 8.8 9 11.72 7.88 1795 11.37 +31.6Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 5 26.15 +3.2ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 3 25.58 +.1ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 4 26.31 +.5ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 24.74 2173 31.47 -2.6ArchCoal ARCH 1.60 2.0 8 102.61 68.95 288 80.98 -13.1ArchDan ADM 1.34 2.8 19 48.26 38.59 3417 47.35 +18.1sArchrock AROC .53f 3.9 37 13.35 8.25 779 13.60 +29.5 Arconic ARNC .24 1.2 ...dd 31.17 16.47 5302 20.86 -23.4Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 87.00 +1.4Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 33 10.80 6.75 493 7.00 -32.4ArcusBio n RCUS ... ... ... 19.67 10.83 49 11.55 -32.8Ardaugh n ARD .56 3.5 ... 22.82 14.77 152 15.89 -24.7ArdmoreSh ASC ... ... ...dd 9.05 6.40 220 6.95 -13.1AresCmcl ACRE 1.16f 8.3 12 14.25 11.96 114 14.05 +8.9AresDyCr ARDC 1.40 8.8 ...q 16.73 15.48 63 15.86 -3.4AresMgmt ARES 1.18e 5.6 14 25.95 17.40 296 20.95 +4.8AresMg pfA ARESpA 1.75 6.5 ... 27.35 25.31 5 26.82 +1.2Argan AGX 1.00 2.6 8 69.95 34.90 145 38.45 -14.6ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 1 25.37 +.4ArgoGpInt ARGO 1.08b 1.7 13 65.90 48.83 69 62.10 +15.8AristaNetw ANET ... ... 52 311.67 141.78 915 257.86 +9.5ArkInnova ARKK ... ... ...q 48.57 29.28 505 43.60 +17.6ArkIndInno ARKQ ... ... ...q 37.14 28.35 101 34.59 +5.0ArkGenom ARKG ... ... ...q 31.89 21.72 114 28.65 +17.0ArkWebX.O ARKW .94p .7 ...q 59.32 36.56 494 54.91 +19.2Ark 3dPr n PRNT ... ... ... 27.21 22.65 7 24.37 Ark IsrTc n IZRL ... ... ... 22.04 19.16 60 20.88 +2.6ArlingAst AI 2.20 21.1 ...dd 13.41 9.88 687 10.42 -11.5ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 2 24.20 -1.0ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 3 23.99 -1.0ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 2 24.59 -1.4ArmadaHof AHH .80 5.3 20 16.00 12.73 293 15.01 -3.3ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 5 25.45 ArmrR pfB ARRpB 1.97 7.9 ... 25.29 24.09 8 24.95 -.3ArmourR rs ARR 2.72 11.5 6 27.55 21.40 703 23.70 -7.9ArmsFloor AFI ... ... 63 17.91 12.03 71 13.20 -22.0ArmstrWld AWI ... ... 16 70.95 44.75 444 67.10 +10.8ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 4 17.62 -2.0ArrowEl ARW ... ... 11 87.26 72.31 442 74.92 -6.8ArwQVMEq QVM ... ... ...q 30.15 25.03 28.62 +3.2ArtisanPtr APAM 2.40a 7.1 23 41.45 29.00 343 33.90 -14.2AskanoG g AKG ... ... ... 1.38 .43 364 .99 +40.1AsburyA ABG ... ... 9 76.50 49.10 195 70.60 +10.3AshfordHT AHT .48 6.2 ...dd 8.66 5.42 272 7.78 +15.6Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 2 26.03 +3.4AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 12 24.24 -4.6AshfrH pfG AHTpG 1.84 7.6 ... 25.44 22.23 9 24.18 -3.7AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 1 24.54 -3.4AshfrdH pfI AHTpI 1.88 7.7 ... 25.16 22.62 14 24.35 -3.0Ashford AINC ... ... 21 109.82 48.25 10 81.98 -11.8Ashland ASH 1.00f 1.2 45 83.26 59.80 593 81.77 +14.8AsiaPc APB .61e 2.1 ...q 15.71 13.00 2 13.71 -4.9AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 1 5.17 +5.9AspenIns AHL .96 2.4 ...dd 49.40 34.80 285 40.20 -1.0Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 29 25.67 -5.9AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 14 24.56 -4.7AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 25.91 -4.7AsscBc pf D ASBpD ... ... ... 26.65 24.08 1 24.79 -4.5AsscdBanc ASB .60 2.2 17 29.03 20.95 898 27.45 +8.1AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.20 9 37.70 +10.6Assurant AIZ 2.24 2.0 43 111.43 84.34 767 109.71 +8.8AssuredG AGO .64 1.7 7 45.73 32.97 657 37.77 +11.5AsdGMu01 AGOpB 1.72 6.7 ... 26.40 25.36 2 25.72 -1.1AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 1 25.44 -2.7AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 1 24.91 -.6AsteriasBio AST ... ... ...dd 3.75 1.20 155 1.60 -28.9AstraZen s AZN 1.37e 3.6 10 38.73 28.78 5268 38.49 +10.9AtHomGr n HOME ... ... 48 40.97 20.07 664 35.76 +17.7Atento SA ATTO .34p ... 12 12.90 5.75 94 6.45 -36.5Athene n ATH ... ... ... 55.22 43.09 699 45.35 -12.3AtkoreInt n ATRK ... ... ... 24.48 15.05 451 23.10 +7.7AtlPwr g AT .12 ... ...dd 2.60 1.80 451 2.15 -8.5ATMOS ATO 1.94f 2.1 17 93.56 76.46 204 90.51 +5.4AurynRs n AUG ... ... ... 3.00 1.00 70 1.04 -36.6AutoNatn AN ... ... 12 62.02 38.59 1468 47.61 -7.2Autohome ATHM ... ... 17 119.50 47.12 1182 100.04 +54.7Autoliv ALV 2.32 2.3 16 115.42 75.32 731 102.06 +11.5AutoZone AZO ... ... 15 797.89 497.29 191 698.46 -1.8Auxilio n AUXO ... ... 32 4.90 3.12 3.47 tAvalara n AVLR ... ... ... 59.40 40.21 484 40.40 -8.4sAvalonHld AWX ... ... ...dd 11.21 1.83 5655 6.06 +203.0AvalonBay AVB 5.88 3.4 23 193.41 152.65 453 172.17 -3.5Avangrid n AGR 1.76f 3.6 39 54.55 45.10 436 49.42 -2.3AvanosMd AVNS ... ... 28 66.22 39.45 57.50 +24.5AvayaHl n AVYA ... ... 18 23.76 19.08 776 20.50 +2.5AveICSFd ACP 1.44 10.8 ...q 14.93 13.31 13.36 -4.8AveryD AVY 2.26 2.0 37 123.67 91.75 562 112.59 -2.0Avianca AVH .18e 2.7 ... 9.76 6.18 35 6.57 -18.2AvinoSG g ASM ... ... ... 1.88 1.08 66 1.12 -16.4Avista AVA 1.49f 3.0 28 52.91 47.50 587 50.30 -2.3Avon AVP ... ... 16 3.69 1.38 4310 1.58 -26.5Axalta AXTA ... ... 75 38.20 27.77 2264 30.18 -6.7AXIS Cap AXS 1.56 2.8 ...dd 65.35 47.43 503 56.61 +12.6AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 5 25.01 -.9AxisCap pfE AXSpE ... ... ... 25.85 23.39 19 24.79 -1.5Azul n AZUL ... ... ... 35.05 15.53 773 19.57 -17.9AzurePwr n AZRE ... ... ... 18.10 12.53 23 15.28 +7.6B -B&G Foods BGS 1.90f 6.0 9 39.75 22.00 544 31.80 -9.5B2gold g BTG ... ... 62 3.30 2.31 2332 2.47 -20.3BB&T Cp BBT 1.62f 3.1 15 56.31 43.03 3698 51.44 +3.5BB&T pfD BBTpD ... ... ... 26.35 24.87 7 25.92 +1.8BB&T pfE BBTpE 1.41 5.5 ... 26.20 24.49 16 25.53 +1.1BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 6 25.11 +.3BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 17 25.13 -.1BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 9 26.49 -1.9BBVABFrn BFR .25e 1.8 ... 27.45 11.41 368 13.99 -44.5BBX Cap n BBX .03 .3 10 10.17 5.87 226 8.71 +9.3BCE g BCE 3.02 ... ... 49.06 40.19 451 42.25 -12.0BG Staffing BGSF 1.20 4.5 31 28.24 14.26 161 26.49 +66.2BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 4 25.56 -1.3BHP BillLt BHP 1.66e 3.2 ... 52.17 39.67 2496 51.30 +11.5BHPBil plc BBL 1.66e 3.7 ... 47.92 34.45 1010 45.43 +12.7BP MidPt n BPMP ... ... ... 23.00 16.83 194 20.85 +1.4BP PLC BP 2.38 5.4 24 47.83 33.90 6142 44.41 +5.7BP Pru BPT 3.60e 13.0 5 31.80 18.65 181 27.60 +37.3BRF SA BRFS ... ... ... 15.50 4.65 1100 6.18 -45.1BRT BRT .80f 6.2 11 14.20 7.55 46 12.85 +9.0BT Grp s BT .99e 6.4 ... 21.16 13.53 1065 15.56 -14.6BWX Tech BWXT .64f 1.0 32 72.18 52.30 280 64.13 +6.0B&W Ent n BW ... ... ...dd 10.81 1.61 746 2.11 -62.9BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 77 18.60 -4.0BadgerMtr s BMI .52 1.0 51 53.30 41.00 76 50.35 +5.3BakHuGE n BHGE .72f 2.1 ...cc 38.10 25.53 3035 34.69 +9.6BallCorp s BLL .40 1.0 20 43.24 34.71 2361 38.58 +1.9Ballanty BTN ... ... ...dd 6.90 3.95 0 5.50 +18.3BanColum CIB 1.27e 2.7 ... 51.38 36.38 178 47.21 +19.0BancCalif BANC .52 2.6 15 23.40 17.10 373 19.65 -4.8BcCalif pfC BANCpC 2.00 7.6 ... 27.00 25.46 1 26.15 -.3BcCalif pfE BANCpE ... ... ... 28.59 24.70 1 26.40 -.1BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 5 26.34 -.8BcBilVArg BBVA .27e 3.7 ... 9.54 6.65 2390 7.27 -14.5BcoBrades s BBDO .02r .3 ... 11.90 5.49 18 7.60 -9.9BcoBrad s BBD .06a .7 ... 11.98 6.53 6936 8.28 -11.1BcoLatin BLX 1.54 6.4 13 30.50 23.12 64 24.07 -10.5BcoMacro BMA ... ... 26 136.10 54.83 101 69.60 -39.9BcoSantSA SAN .21e 3.8 ... 7.57 5.25 4202 5.58 -14.7BcoSBrasil BSBR .29e 3.0 5 12.11 7.20 1479 9.82 +1.6BcSanChile BSAC .85e 2.6 ... 35.09 26.41 277 32.75 +4.7BcoChile BCH 2.12e 2.3 ... 104.17 77.86 22 92.50 -2.0BcpSouth BXS .68f 2.1 ... 35.55 27.20 308 32.95 +4.8Bcp NJ BKJ .24b 1.4 28 17.95 14.43 8 17.58 +1.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 16 22.03 +1.2BkofAm BAC .60f 1.9 16 33.05 22.75 58458 31.31 +6.1BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 25.56 -1.7BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 6 24.46 +4.7BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 25.44 -1.6BkAm pfE BACpE 1.02 5.0 ... 24.99 23.03 18 24.22 +1.7BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 7 1266.11 -4.0BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 72 26.11 -3.8BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 40 26.13 -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 32 25.89 -4.8BkAm pfC BACpC ... ... ... 27.83 25.41 39 25.95 -5.4BkAML pfL BMLpL 1.02 4.2 ... 24.47 22.14 24 24.19 +2.9BkAML pfH BMLpH .77 3.4 ... 23.04 20.09 17 22.40 +3.7BkAML pfG BMLpG .77 3.4 ... 22.89 20.31 11 22.50 +3.9Bk of But n NTB 1.28 2.6 16 50.50 31.36 129 49.20 +35.6BkHawaii BOH 2.40 3.0 17 89.09 74.72 384 80.68 -5.9BkMont g BMO 3.84e ... ... 84.71 71.37 305 79.79 -.3BkNYMel BK 1.12f 2.1 13 58.99 49.39 4266 53.46 -.7How 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 1289 Declined 1512 New Highs 37 New Lows 35 Vol. (in mil.) 3,204 Pvs. Volume 3,380 2,049 2,095 993 1853 36 100 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 J FMAMJ 24,960 25,280 25,600 Dow Jones industrialsClose: 25,306.83 Change: -144.23 (-0.6%) 10 DAYS 6,400 6,800 7,200 7,600 8,000 J FMAMJ 7,600 7,780 7,960 Nasdaq compositeClose: 7,630.00 Change: -107.42 (-1.4%) 10 DAYSDOW 25500.16 25287.38 25306.83 -144.23 -0.57% s s s +2.38% DOW Trans. 11098.78 10923.26 10933.53 -23.65 -0.22% s s s +3.03% DOW Util. 720.82 714.71 717.02 -4.58 -0.63% s t s -0.88% NYSE Comp. 12961.90 12895.62 12903.43 -17.91 -0.14% s s s +0.74% NASDAQ 7740.26 7604.24 7630.00 -107.42 -1.39% t s s +10.53% S&P 500 2821.74 2798.11 2802.60 -16.22 -0.58% t s s +4.82% S&P 400 1982.00 1965.81 1966.41 -8.81 -0.45% t s s +3.46% Wilshire 5000 29358.87 29089.88 29130.65 -191.09 -0.65% t s s +4.81% Russell 2000 1669.50 1652.73 1653.13 -10.21 -0.61% t t s +7.66% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, July 31, 2018

PAGE 32

BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 18 25.19 +.2BkNova g BNS 3.28f ... 9 66.78 55.85 550 58.90 -8.7BankUtd BKU .84 2.1 13 44.97 30.37 626 39.41 -3.2BarHarbr s BHB .80f 2.7 20 32.48 25.09 21 29.16 +8.0Br iPthCrd OILB ... ... ... 74.18 46.29 3 71.27 +20.5BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.07 0 167.28 +5.7BarSelMLP ATMP 1.17e 5.5 ...q 22.97 17.78 44 21.24 +2.4BiP Cmdty DJP ... ... ...q 25.80 22.57 232 23.72 -2.8BarcGsci36 GSP ... ... ...q 17.81 12.88 5 16.84 +8.4BrcEnEu n FLEU ... ... ... 180.26 137.43 0 150.90 -5.2BiPNickel JJN ... ... ...q 17.50 12.03 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.65 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.87 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 33.86 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 8 26.40 +15.7BiP Alum JJU ... ... ...q 20.10 16.43 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 101 26.48 -.7BiPIndMet JJM ... ... ...q 30.93 25.75 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 5.14 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 126.35 106.71 1 124.45 +6.8BiPSPMLP IMLP 1.22e 6.6 ...q 19.89 15.44 2 18.48 +2.8Barclay BCS .15e 1.5 ... 12.55 9.29 1778 10.30 -5.5iPthNtGs n GAZB ... ... ... 47.02 36.56 37.79 -7.5BiP SPVix XVZ ... ... ...q 24.09 17.32 2 18.52 -19.3Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 121 18.23 +4.2B iPVxST rs VXX ... ... ...q 56.50 25.59 34760 32.30 +15.7BarcWomLd WIL ... ... ...q 70.29 61.43 68.79 +2.5BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 13 15.42 +1.0BaringsPt MPV 1.08 7.4 ...q 15.65 13.94 8 14.68 +4.1BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 10.7 16 9.10 4.99 260 5.59 -32.2BarnesNob BKS .60 9.9 ...dd 8.30 4.10 734 6.05 -9.7Barnes B .64 1.0 62 72.87 52.42 301 66.47 +5.1Barnwell BRN ... ... ...dd 2.95 1.62 10 1.99 -4.3BarrickG ABX .12 1.1 62 18.35 10.93 15588 11.15 -22.9BasicEn n BAS ... ... ... 26.75 9.93 334 11.33 -51.7BauschHl BHC ... ... 6 27.79 10.94 4143 21.71 +4.5Baxter s BAX .76 1.1 34 76.51 58.81 4137 71.36 +10.4BaytexE g BTE ... ... 5 4.85 2.30 1375 3.23 +7.7BeazerHm BZH ... ... 14 23.24 12.19 691 12.85 -33.1BectDck BDX 3.00 1.2 ...cc 252.74 191.53 1074 247.26 +15.5BectDk pfA BDXA ... ... ... 64.24 54.18 104 62.51 +8.0Belden BDC .20 .3 12 87.15 53.65 227 63.81 -17.3Belden pfB BDCpB ... ... ... 114.45 74.97 4 87.64 -15.0Belltrx g rs BXE ... ... 1 3.10 .94 70 .95 -44.7Belmond BEL ... ... ...cc 14.20 10.30 342 11.20 -8.6Bemis BMS 1.24 2.7 19 49.84 40.60 1089 45.88 -4.0BenchElec BHE .60 2.5 35 35.80 24.05 373 24.15 -17.0Berkley WRB 1.52e 2.0 15 79.74 62.00 285 75.39 +5.2Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 6 24.69 -2.1Berkly pfC WRBpC ... ... ... 27.20 24.45 9 25.12 -4.0Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 16 24.89 -4.0BerkHa A BRK/A ... ... 25 326350.03 259040.00 0 303432.00 +2.0BerkH B BRK/B ... ... 27 217.62 172.61 3988 199.09 +.4BerkHBcp BHLB .88 2.2 18 44.25 32.85 186 40.60 +10.9BerryPlas BERY ... ... 18 61.71 45.60 1130 48.69 -17.0BestBuy BBY 1.80f 2.4 27 79.90 51.61 3122 74.44 +8.7Best Inc n BSTI ... ... ... 13.54 8.08 583 9.64 +7.3BigLots BIG 1.20 2.8 13 64.42 36.20 695 43.44 -22.6Biglari B BH ... ... 5 269.58 176.19 9 189.45 -24.7Biglari A BH/A ... ... ... 1036.79 935.00 0 980.00 BioAmber BIOA ... ... ...dd 2.25 .16 .16 -60.0BioRadA BIO ... ... 80 314.23 208.95 87 304.14 +27.4BioRadB BIO/B ... ... 80 308.00 210.71 308.00 +29.3BiohvnPh n BHVN ... ... ... 44.28 16.50 233 33.32 +23.5BioPhrmX BPMX ... ... ...dd .39 .10 2706 .21 +88.2BioTime BTX ... ... 3 3.16 1.98 1166 2.45 +14.0BioTime wt BTX/WS ... ... ... .30 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 7 1.54 +18.5BitautoH BITA ... ... 12 54.42 18.47 771 23.98 -24.6BlkHillsCp BKH 1.90 3.2 18 71.01 50.49 457 59.45 -1.1BlkHCp un BKHU ... ... ... 77.25 56.40 68 64.20 -2.9BlKnight n BKI ... ... 48 56.45 42.70 829 52.05 +17.9BlkStMin n BSM 1.25 7.3 20 19.03 16.19 69 17.24 -3.9BlackBerry BB ... ... ...dd 14.55 8.85 6163 9.70 -13.2BlackRock BLK 12.52f 2.5 20 594.52 408.62 491 500.18 -2.6Blrk22Gl n BGIO ... ... ... 10.20 8.88 41 8.94 -8.8BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 57 21.90 -5.6BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 4 14.82 +1.8tBlkCAIT BFZ .87 6.8 ...q 14.81 12.80 58 12.76 -7.4BlkCorBd BHK .78 6.1 ...q 14.26 12.63 99 12.75 -9.2BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 246 10.54 -3.7BlkCrdAllo BTZ .97 8.0 ...q 13.66 12.03 330 12.13 -8.9BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 48 11.22 -4.1BlkEngyRs BGR 1.32 8.5 ...q 15.77 12.32 47 15.48 +9.2BlkEnhC&I CII 1.20 7.2 ...q 17.08 14.46 75 16.73 +2.1BlkEEqDv BDJ .56 6.0 ...q 9.65 8.03 318 9.30 +.8BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 10 12.86 -4.0BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 89 13.75 -.3BlkFloatR BGT .70 5.3 ...q 14.33 13.02 23 13.21 -5.1BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 19 14.21 -1.5BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.09 208 11.13 -11.0BlkHlthSci BME 2.40 6.2 ...q 41.44 32.81 17 38.99 +6.8BlkIT BKT .37 6.4 ...q 6.40 5.70 141 5.77 -6.5BlkIntlG&I BGY .59 10.1 ...q 6.85 5.63 226 5.87 -10.0BlkIQM BKN .74a 5.3 ...q 15.75 13.49 16 14.06 -5.8BlkLtdD BLW .95 6.4 ...q 16.30 14.77 74 14.93 -6.0BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 47 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 8.1 ...q 18.77 16.56 111 17.33 -4.5BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 61 13.10 -5.9BlkMuNYInt MNE .69 5.5 ...q 14.45 12.51 4 12.62 -7.3BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 71 13.11 -7.7BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 84 12.85 -12.1BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 36 12.47 -6.9BlMunhNJQ MUJ .71a 5.5 ...q 14.96 12.90 98 12.93 -10.6BlkMunihQ MUS .81 6.6 ...q 14.22 11.92 22 12.19 -8.9BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.03 49 12.41 -10.8BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 70 13.35 -8.9BlkMunyInv MYF .97 7.1 ...q 16.75 13.58 58 13.68 -7.9BlkMunyIQ MFT .85 6.5 ...q 15.32 12.74 6 13.02 -6.6tBlkMYMIQ MIY .83 6.4 ...q 14.35 12.90 48 12.91 -7.8BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 63 11.95 -7.5tBlkMunyPaQ MPA .86 6.5 ...q 14.91 13.27 32 13.24 -7.7BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 25 13.85 -8.7BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 77 12.50 -9.5BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 40 13.28 -11.3Blk2018 BPK .06 .4 ...q 15.07 14.71 63 15.01 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 48 15.03 +.2BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 22 14.31 -5.5BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 16 13.53 -8.6BlkMunIIT BBF .87 6.5 ...q 15.80 12.75 23 13.38 -4.6BlkMuIQT BYM .86 6.5 ...q 15.24 12.92 67 13.34 -6.0BlkMuIT BFK .78 6.0 ...q 14.72 12.64 37 13.05 -7.4BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.05 -2.6BlkMuTTT BTT .86a 4.0 ...q 23.28 20.98 142 21.34 -4.5BlkMunienh MEN .73a 7.0 ...q 12.46 10.34 23 10.44 -10.5BlkMunihld MHD .89a 5.7 ...q 18.22 14.90 21 15.67 -5.1BlkMunihd2 MUH .81a 5.9 ...q 16.32 13.58 20 13.78 -6.7BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 16.13 13.84 39 13.98 -9.5BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.13 -6.4BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 25 13.23 -10.5BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 34 13.42 -7.6BlkMunyNJ MYJ .90 6.6 ...q 17.05 13.49 45 13.55 -14.2BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 20 12.02 -8.2BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 1 14.83 +.9BlkNYMB BQH .74 5.7 ...q 15.65 12.96 2 13.03 -11.5BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 14 12.49 -5.1BlkNYIT BNY .83 6.6 ...q 15.50 12.41 17 12.51 -12.5BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.89 -12.9BlkRsCmdy BCX .79 8.6 ...q 10.50 8.17 146 9.10 -6.9BlkSciTch BST 1.20 3.6 ...q 35.83 22.34 252 33.10 +24.0BlkStMT BSD .78a 6.1 ...q 15.61 12.41 18 12.73 -6.9BlkU&Inf BUI 1.45 7.1 ...q 21.74 19.08 24 20.38 -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 28 17.97 -.2BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 79 15.95 +1.5Blackstone BX 2.70e 7.7 13 37.52 29.58 2567 34.96 +9.2BlkstnMtg BXMT 2.48 7.5 12 33.38 29.51 1062 32.96 +2.4BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.45 53 16.72 +5.0BlockHR HRB 1.00f 4.0 9 31.80 22.45 1752 25.07 -4.4BlonderT BDR ... ... ...dd 2.20 .38 93 1.31 +116.2BlueAprn n APRN ... ... ...dd 6.90 1.72 5071 2.46 -39.0BlueCapRe BCRH 1.20 11.1 ...dd 20.20 9.50 55 10.85 -10.0BluegVac n BXG .60 2.4 ... 25.92 13.00 53 24.70 +35.3BlueLinx rs BXC ... ... 10 46.42 7.57 232 32.98 +237.9BluerkRsd BRG 1.16 12.9 ...dd 13.59 7.02 102 9.02 -10.8BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 5 25.47 -3.4BluerkR pfD BRGpD 1.78 7.9 ... 26.25 20.84 1 22.60 -10.3BluerkR pfC BRGpC 1.91 7.8 ... 26.50 22.48 2 24.50 -3.7Boeing BA 6.84 1.9 33 374.48 230.94 3078 351.06 +19.0BoiseCasc BCC .28 .7 15 49.30 28.00 405 42.90 +7.5BonanzaCE BCEI ... ... ...dd 39.29 23.33 1269 37.97 +37.6BootBarn BOOT ... ... 13 26.25 7.16 354 23.35 +40.6sBoozAllnH BAH .76 1.7 22 46.81 31.56 2128 44.80 +17.5BorgWarn BWA .68 1.5 13 58.22 42.06 2587 45.56 -10.8BostBeer SAM ... ... 34 329.95 144.60 267 274.85 +43.8BostProp BXP 3.20 2.6 29 131.84 111.57 482 122.07 -6.1BosProp pfB BXPpB 1.31 5.3 ... 26.89 22.69 5 24.90 -1.4BostonSci BSX ... ... 26 37.30 24.54 9796 32.93 +32.8BldrG&IFd BIF .11a 1.0 ...q 11.84 9.63 118 10.83 -2.3BovieMed BVX ... ... ...dd 5.49 2.17 69 4.90 +88.5BowlA BWL/A .68 4.7 40 16.64 13.61 0 14.57 -2.9Box Inc n BOX ... ... ...dd 29.79 17.25 3879 23.78 +12.6BoydGm BYD .20 ... 24 40.44 24.53 1593 35.92 +2.5BradyCp BRC .83 2.2 24 40.90 31.70 121 37.25 -1.7BraemHot BHR .64 5.7 9 12.10 8.44 77 11.26 +15.7AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 19 18.69 15.21 1699 16.08 -11.6BrasilAgro LND ... ... ... 4.55 3.21 2 3.85 +9.9Braskem BAK .78e 2.7 ... 33.73 21.32 772 28.41 +8.2sBridgptEd BPI ... ... 19 12.81 5.31 1427 12.77 +53.9BrigStrat BGG .56 3.3 10 27.34 16.26 221 17.07 -32.7BrightHrz BFAM ... ... 52 111.29 77.69 222 106.88 +13.7BrghtSch n BEDU ... ... ...cc 28.18 12.24 121 15.30 -18.1BrghtSph BSIG ... ... ... 16.31 13.46 1335 14.14 -12.7Brinker EAT 1.52 3.2 15 54.14 29.50 777 47.96 +23.5Brinks BCO .60 .8 ...dd 88.10 67.58 366 79.10 +.5BrMySq BMY 1.60 2.7 58 70.05 49.96 8075 58.93 -3.8BristowGp BRS .28 2.0 ...dd 18.91 6.86 359 14.15 +5.0 BritATob s BTI 2.24e 4.1 ... 71.45 48.00 1271 54.53 -18.6BrixmorP BRX 1.10 6.3 14 20.59 13.74 1623 17.33 -7.1BroadrdgF BR 1.46 1.3 34 120.65 71.58 675 113.10 +24.9Brookdale BKD ... ... ...dd 14.80 6.28 1575 9.43 -2.8BrkfdAs g s BAM .60 1.4 14 44.33 37.22 481 41.65 -4.3BrookBus n BBU .25 .6 ... 41.42 27.01 27 39.03 +13.1BrkfDtla pf DTLAp 1.91 8.2 ... 31.31 22.08 7 23.39 -18.8BrkGblInf INF 1.40 11.1 ...q 13.87 11.02 37 12.56 -2.9BrkfInfra s BIP 1.88 4.6 29 46.88 37.27 136 40.93 -8.7BrkRlAs n RA .20p ... ... 24.39 21.06 57 23.16 -.9BrkfReEn BEP 1.96 6.5 ... 36.00 29.57 86 30.20 -13.5HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 27 29.78 21.58 884 29.41 BrownFA s BF/A .79 1.5 32 57.70 37.29 42 53.66 +7.3BrownFB s BF/B ... ... 30 59.58 38.05 1050 52.73 Brunswick BC .76 1.2 18 69.60 48.04 1048 63.88 +15.7Buckeye BPL 5.05 14.7 11 63.98 32.03 1153 34.41 -30.6Buckle BKE 1.00e 4.2 13 28.80 13.50 412 24.05 +1.3Buenavent BVN ... ... ...dd 16.80 11.83 737 13.68 -2.8BldBear BBW ... ... 27 10.45 7.25 68 7.80 -15.2BungeLt BG 2.00f 2.9 30 83.20 63.87 833 68.17 +1.6BurlStrs BURL ... ... 32 158.96 79.07 662 150.72 +22.5BylineBc n BY ... ... ... 24.80 19.02 55 22.54 -1.9C -C&J Eng n CJ ... ... ... 36.57 21.22 966 23.62 -29.4CTrkMH23 MLPC .89e 6.0 ...q 16.87 12.85 1 14.96 -1.7CtrMillr n MLPE ... ... ... 25.56 19.84 1 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 15.66 104 20.27 +9.2CAI Intl CAI ... ... 6 40.11 19.35 202 22.06 -22.1CBIZ Inc CBZ ... ... 25 24.00 14.05 137 22.00 +42.4CBL Asc CBL .80 14.9 3 9.17 3.80 2455 5.37 -5.1CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 40 19.35 -11.5CBL pfE CBLpE 1.66 9.5 ... 25.08 15.06 5 17.41 -21.0CBRE GRE IGR .60 8.1 ...q 8.05 7.17 189 7.45 -5.9CBRE Grp CBRE .05p ... 19 50.43 34.38 1046 49.18 +13.6CBS A CBS/A .72f 1.4 15 68.03 47.98 26 51.76 -13.4CBS B CBS .72 1.4 12 67.62 47.54 15709 51.28 -13.1CCA Inds CAW ... ... 13 3.75 2.44 4 2.76 -12.4CF Inds s CF 1.20 2.7 ...dd 46.20 27.77 1901 43.95 +3.3CGG rs CGG ... ... 1 7.50 1.88 44 2.74 -38.7CGI g GIB ... ... ... 66.31 49.02 239 63.62 +17.1CIT Grp CIT .64 1.2 21 56.14 43.25 692 52.78 +7.2CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.00 9.60 10.46 +2.8CMS Eng CMS 1.43 3.0 29 50.83 40.48 3188 47.64 +.7CNA Fn CNA 1.40f 3.0 13 55.62 45.10 684 46.66 -12.0CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 3294 11.58 -13.6CNO Fincl CNO .40f 2.0 13 26.47 18.65 866 20.30 -17.8CNOOC CEO 4.92e 3.0 ... 185.72 109.23 72 166.41 +15.9CNX Midst CNXM 1.34f 6.9 12 21.05 15.25 86 19.54 +16.5CNX Resc CNX .04 .3 ...dd 18.37 11.59 2631 15.84 +8.3ConslCoal n CCR 2.05f 12.7 ... 16.65 13.15 42 16.20 +3.5CONSOL n CEIX ... ... 18 48.12 19.51 217 40.47 +2.4CPFL Eng CPL .12e 1.0 ... 17.69 10.63 16 11.79 +2.5CPI Aero CVU ... ... 15 11.75 7.80 8 9.70 +8.4CRH Med CRHM ... ... ...cc 3.75 1.46 24 3.35 +26.4CRH CRH .72e 2.1 ... 39.32 32.47 380 34.60 -4.1CsopChiA50 AFTY 1.17e 7.7 ...q 20.51 14.46 5 15.22 -13.6Csop ChInt CNHX ... ... ...q 31.99 24.99 26.17 -10.2Csop Csi300 HAHA ... ... ...q 36.52 27.41 28.57 -15.1CSS Inds CSS .80 5.1 ...dd 30.29 15.13 26 15.56 -44.1CTS CTS .16 .5 29 39.20 21.55 117 34.85 +35.3CURO Gp n CURO ... ... 53 29.00 13.50 127 26.16 +85.8CVR Engy CVI 3.00f 7.7 ...cc 47.67 16.75 994 39.03 +4.8CVR Ptrs UAN .71e 20.8 ...dd 4.20 2.58 236 3.42 +4.3CVR Rfng CVRR 2.95e ... 20 26.00 6.70 1922 22.45 +35.6CVS Health CVS 2.00 3.0 12 84.00 60.14 4664 67.43 -7.0CWA Inco n CWAI ... ... ... 26.93 24.45 24.74 -3.2CYS Invest CYS .88 11.9 7 8.86 6.25 3121 7.39 -8.0CYSInv pfA CYSpA 1.94 7.8 ... 25.65 24.01 7 25.02 CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 4 24.72 -.2CabGS t34 GYB .83 3.7 ... 23.75 22.03 3 22.41 -2.5CabcoJCP97 PFH 1.91 14.4 ... 18.74 11.00 8 13.26 -10.1CabAT&T34 GYC .83 3.7 ... 24.10 21.30 2 22.59 +.1CableOne n CABO 7.00 1.0 36 788.00 597.40 29 721.58 +2.6Cabot CBT 1.32 2.0 19 68.63 50.56 158 65.25 +5.9CabotO&G COG .24 1.1 43 29.57 21.71 7177 22.73 -20.5CACI CACI ... ... 15 180.90 118.10 170 171.00 +29.2Cactus n WHD ... ... ... 37.50 19.18 688 32.15 +58.8CadencB n CADE .60f 2.2 27 31.44 20.00 1373 27.77 +2.4CaledoMn n CMCL .28 3.0 ... 9.94 5.17 9 9.25 +25.2Caleres CAL .28 .8 16 37.06 22.39 227 33.36 -.4CalifRes rs CRC ... ... ...dd 48.85 6.47 1552 36.28 +86.6CalifWtr CWT .75 1.9 29 46.15 35.25 232 40.50 -10.7Calix CALX ... ... ...dd 8.00 4.65 149 7.00 +17.6CallGolf ELY .04 .2 41 20.82 12.42 1218 19.15 +37.5CallonPet CPE ... ... 25 14.65 9.34 5534 11.08 -8.8Callon pfA CPEpA 5.00 9.5 ... 53.07 47.11 5 52.51 +2.4Calpine CPN ... ... ...dd 15.25 13.40 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 23 62.65 42.55 318 61.35 +27.8CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 4 39.08 +1.8CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 3 25.86 -1.9CambGblV GVAL .54e 2.2 ...q 28.50 23.36 10 24.62 -3.9CamGblMo GMOM .56e 2.1 ...q 29.42 25.31 14 26.79 -2.2CambGlAss GAA .55e 2.0 ... 28.60 26.33 4 27.01 -1.7CambrEmS EYLD ... ... ... 38.25 31.29 1 33.15 -4.4CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 0 24.82 -3.9CambTail n TAIL ... ... ... 24.68 20.50 2 20.59 -8.9CamValMom VAMO ... ... ...q 28.07 23.10 10 25.59 +2.6CamdenPT CPT 3.08 3.4 24 96.39 78.19 409 90.27 -1.9Cameco g CCJ .40 ... ... 12.19 7.68 2596 10.64 +15.3CampSp CPB 1.40 3.4 13 54.37 32.63 2663 40.94 -14.9CampWrl n CWH .54 2.4 ... 47.62 18.16 2283 22.10 -50.6Can-Fite CANF ... ... 12 2.75 1.12 35 1.19 -19.6CdaGoose n GOOS ... ... ... 68.75 16.96 1502 55.35 +75.4CIBC g CM 5.32 ... 9 100.01 83.02 324 91.02 -6.6sCdnNR gs CNI 1.82f ... ... 90.53 70.59 1071 88.88 +7.7CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 1880 36.47 +2.1sCP Rwy g CP 2.60f ... ... 197.23 150.91 887 196.64 +7.6CannaeHl n CNNE ... ... ...dd 21.34 16.16 431 18.21 +6.9Canon CAJ ... ... ... 40.67 31.23 574 32.21 -13.9CantelMed CMD .17e .2 39 130.92 72.82 222 91.34 -11.2CapOne COF 1.60 1.7 15 106.50 76.98 2974 93.77 -5.8CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 9 26.00 -.7CapOne pfD COFpD 1.68 6.4 ... 27.67 25.82 30 26.32 -1.9CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 9 26.33 -2.6CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 11 25.49 +.7CpOne pf H COFpH ... ... ... 27.19 25.12 29 25.94 -3.6CapOne pfG COFpG ... ... ... 25.55 23.25 29 24.94 -.4CapSenL CSU ... ... ...dd 16.72 9.15 127 9.74 -27.8CapInv n CIC ... ... ... 10.10 9.60 9.85 +1.7CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.6 13 9.98 8.17 627 8.37 -3.2Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 6 25.21 -.6CarboCer CRR ... ... ...dd 12.69 6.05 528 9.55 -6.2CardnlHlth CAH 1.90f 3.8 12 78.32 48.14 4386 50.16 -18.1Care.com CRCM ... ... 96 22.95 12.80 866 17.35 -3.8Carlisle CSL 1.48 1.2 20 124.34 92.09 580 121.62 +7.0CarMax KMX ... ... 20 81.67 57.05 1131 75.09 +17.1Carnival CCL 2.00 3.4 14 72.70 56.45 3241 58.73 -11.5CarnUK CUK 1.80f 3.1 ... 72.29 56.76 123 58.41 -11.9CarpTech CRS .72 1.3 43 61.49 37.01 145 55.42 +8.7CarrSrv CSV .30 1.2 17 28.96 23.15 73 24.09 -6.3Cars.cm CARS ... ... ... 32.94 20.94 587 28.33 -1.8Carters CRI 1.80 1.7 16 129.00 83.84 1125 103.08 -12.3Carvana A n CVNA ... ... ... 49.87 12.17 1126 41.12 +115.1CastleBr ROX ... ... ...dd 1.82 .98 138 1.23 +.8CastlightH CSLT ... ... ...dd 5.95 3.15 2889 4.45 +18.7Catalent CTLT ... ... 71 47.87 33.42 925 41.35 +.7CatchMTim CTT .54 4.4 ...dd 13.73 10.81 186 12.38 -5.7Caterpillar CAT 3.44f 2.5 17 173.19 112.09 13803 139.75 -11.3CatoCp CATO 1.32 5.3 25 26.88 10.76 281 25.05 +57.3CedarF FUN 3.56 6.2 15 70.82 56.01 200 57.64 -11.3CedarRlty CDR .20 4.3 11 6.29 3.54 442 4.62 -24.0CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 4 24.90 -1.5CedrRT pfC CDRpC 1.63 7.0 ... 25.39 18.82 9 23.33 -6.8CelSci wt CVM/WS ... ... ... .06 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .83 270 .90 -52.4Celanese CE 2.16f 1.9 12 118.40 94.38 922 115.24 +7.6Celestic g CLS ... ... 10 12.76 9.79 341 11.86 +13.2Cellcom CEL ... ... 6 10.62 5.43 3 5.55 -45.6Cementos CPAC .50e 4.4 ... 14.11 10.97 0 11.30 -8.9Cemex CX .29t ... ... 9.95 5.72 5214 7.53 +.4Cemig pf CIG .08e 3.7 ... 2.93 1.66 2492 2.15 +4.4Cemig CIG/C .08e 4.1 ... 3.16 1.58 1.94 +4.8CenovusE CVE .20 ... 8 11.52 7.09 3233 10.07 +10.3Centene s CNC ... ... 20 136.29 79.06 1101 129.40 +28.3CC MLPInf CEN 1.25 13.5 ...q 11.48 8.12 384 9.28 -6.8CenterPnt CNP 1.11 4.0 20 30.45 24.81 2547 28.03 -1.2CentElBr B EBR/B ... ... ... 9.06 3.43 24 4.96 -27.0CentElecBr EBR ... ... ... 7.86 3.14 149 4.42 -22.5CnEurRusT CEE .56e 2.3 ...q 28.32 22.13 7 23.90 -2.0CFCda g CEF .01 .1 ...q 13.75 12.21 13.50 +.7CenPacFn CPF .84 3.0 17 33.15 27.34 123 27.76 -6.9CentSecur CET 1.78e .7 ...q 29.00 24.12 18 28.11 +2.6CentrusEn LEU ... ... ...dd 5.14 3.04 2 3.19 -20.4CentCmtys CCS ... ... 14 36.00 21.90 230 29.65 -4.7CntryLink CTL 2.16 11.6 8 23.78 13.16 7600 18.64 +11.8CerdHCM n CDAY ... ... ...dd 42.46 29.68 372 32.08 +5.1Cervecer CCU .35e 1.3 ... 30.35 24.37 262 27.05 -8.6ChannAdv ECOM ... ... ...dd 15.63 8.30 77 13.95 +55.0tCharahSol n CHRA ... ... ... 12.00 7.96 274 7.60 -36.7ChRvLab CRL ... ... 24 127.88 94.15 310 120.98 +10.5ChaseCorp CCF .80f .6 37 131.35 83.35 9 123.40 +2.4ChathLTr CLDT 1.32 6.2 29 23.91 17.90 156 21.25 -6.6CheetahM CMCM ... ... ... 18.18 7.54 628 8.20 -32.1Chegg CHGG ... ... ...dd 29.84 13.21 3917 25.47 +56.1Chemed CHE 1.12 .4 28 335.99 186.09 273 312.63 +28.6Chemours n CC .68 1.5 12 58.08 42.75 779 45.22 -9.7CheniereEn LNG .56p ... ...dd 69.50 40.36 1020 64.00 +18.9ChenEnLP CQP 2.24f 6.0 ...dd 37.59 26.41 202 37.33 +25.9ChenEnHld CQH 2.04f 6.6 30 33.59 24.03 56 30.86 +11.4CherHMtg CHMI 1.96 10.6 4 19.43 16.01 166 18.42 +2.4ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 8 25.50 -1.2ChesEng CHK ... ... 8 5.60 2.53 37377 4.67 +17.9ChesEn pfD CHKpD 4.50 7.9 ... 57.99 45.99 9 57.29 +15.3ChesGranW CHKR .32e 19.7 1 2.50 1.20 39 1.60 -13.5ChespkLdg CHSP 1.60 5.1 32 32.95 24.08 215 31.35 +15.7ChespkUtil CPK 1.48f 1.8 23 87.25 66.35 23 82.70 +5.3Chevron CVX 4.48 3.5 57 133.88 105.30 5728 127.83 +2.1ChiRivet CVR .84 2.7 ... 36.74 26.50 0 31.20 -1.9Chicos CHS .34 3.8 11 10.90 6.96 2443 8.89 +.8Chimera rs CIM 2.00 10.5 8 19.77 15.77 1134 18.98 +2.7Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 2 25.84 +.1Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 11 26.06 +1.0ChiCBlood CO ... ... 38 14.95 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 6 7.48 -19.3ChinaEAir CEA ... ... ... 45.33 24.44 173 31.20 -13.7ChinaFd CHN .55e 2.6 ...q 24.76 19.12 23 20.90 -3.5ChinaGreen CGA .10e 9.0 2 2.11 1.10 25 1.11 -10.2ChinaLife s LFC .14e 1.1 ... 17.85 12.23 331 12.63 -19.1ChinaMble CHL 3.50e 7.9 ... 56.93 43.25 549 44.56 -11.8ChiNBorun BORN ... ... 2 1.57 1.08 19 1.15 -8.4ChOnlEd n COE ... ... ... 19.82 9.25 9 10.00 -20.0ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 164 95.36 +30.0ChinaPhH CPHI ... ... ...dd 1.45 .15 222 .26 +45.5ChinRap n XRF ... ... ... 12.86 1.80 99 1.88 -67.1 ChinaSoAir ZNH .64e 1.8 ... 70.52 32.43 29 34.71 -33.0ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 25 46.20 -2.7ChinaUni CHU ... ... ... 16.55 11.78 307 12.43 -8.1ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.8 6 27.98 16.16 51 19.34 -19.4ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 483.29 247.52 704 465.47 +61.0ChoiceHtls CHH .86 1.1 37 85.35 59.60 188 75.50 -2.7ChrisBnk CBK ... ... ...dd 1.55 .75 61 .98 -22.7ChubbLtd CB 2.86e 2.0 17 157.50 123.96 2249 139.85 -4.3ChungTel CHT 1.29e 3.7 ... 39.33 33.10 135 34.91 -1.5ChurchDwt s CHD .87f 1.6 ... 55.94 43.21 1405 55.29 +10.2CienaCorp CIEN ... ... 6 27.73 19.40 2020 25.37 +21.2Cigna CI .04 ... 17 227.13 163.02 1519 176.80 -12.9Cimarex XEC .64 .6 21 130.16 82.45 653 100.35 -17.8CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 1 49.33 -3.3CinciBell rs CBB ... ... 58 22.20 11.65 220 13.30 -36.2Cinemark CNK 1.28f 3.7 15 44.00 32.03 715 34.86 +.1CinerRes CINR 2.27 8.2 14 29.36 22.61 4 27.63 +10.0Circor CIR .15 .3 26 56.37 35.16 328 43.09 -11.5Cision CISN ... ... 40 17.07 10.64 444 15.07 +27.0CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 21.26 22.18 -16.2CitCHF Dl n UCHF ... ... ... 32.08 22.57 22.90 -13.7Citi GBP n DGBP ... ... ... 27.11 18.65 26.51 +24.3CitEUR Dl n UEUR ... ... ... 31.62 21.82 4 22.82 -17.2Citi EUR n DEUR ... ... ... 27.48 18.78 1 25.94 +13.1Citi AUD n DAUD ... ... ... 27.22 18.62 26.09 +30.5CitAUD Dl n UAUD ... ... ... 32.65 21.25 22.38 -16.2Citi JPY n DJPY ... ... ... 25.15 18.17 0 23.40 +2.6CitJPY Dl n UJPY ... ... ... 39.22 23.90 0 25.46 -12.9Citi CHF n DCHF ... ... ... 26.77 19.08 26.26 +11.4CitiStratDv DIVC ... ... ...q 37.34 32.65 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 26.03 128 26.92 -2.0CgpVelLCrd UWT ... ... ... 45.10 12.13 1819 37.74 +54.0CgpVelICrd DWT ... ... ... 32.84 5.81 5624 6.61 -53.0Citigroup C 1.28 1.8 12 80.70 64.38 16174 72.29 -2.8Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 25.99 24.70 25 25.15 -1.2Citigp pfJ CpJ 1.78 6.4 ... 29.75 27.59 33 27.82 -3.6Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 75 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 26.25 -2.5Citigrp pfL CpL 1.72 6.6 ... 27.12 25.71 18 25.93 -2.4CitizFincl CFG .52 1.3 11 48.23 31.51 4518 40.07 -4.5CitizInc CIA ... ... ...cc 8.87 6.67 30 7.89 +7.3CityOffce g CIO .94 ... 10 13.93 10.03 261 12.61 -3.1CityOff pfA CIOpA 1.66 6.7 ... 26.47 22.78 4 24.70 -1.9Civeo CVEO ... ... ...dd 4.64 1.57 528 3.97 +45.4CivitasSolu CIVI ... ... 30 19.90 11.15 52 16.10 -5.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.2 ...q 17.55 14.85 3 15.60 -6.3CleanHarb CLH ... ... ...cc 58.41 44.75 507 55.99 +3.3ClearChan CCO ... ... ...dd 5.75 3.60 27 4.30 -6.5ClrBrEnTR CTR 1.35e 11.5 ...q 13.18 9.50 39 11.69 +.6ClrLgCap n LRGE ... ... ... 33.55 26.78 1 32.86 +11.8ClrbrgMLP CBA .80m 10.0 ...q 9.58 6.53 108 8.01 -3.3ClearEnFd CEM 1.76f 12.0 ...q 17.36 12.10 68 14.64 -4.1ClrbEOpFd EMO 1.47e 12.8 ...q 13.36 9.56 44 11.47 -2.8ClearwPpr CLW ... ... 13 50.60 21.55 255 23.00 -49.3ClevCliffs CLF ... ... 7 11.44 5.60 7281 10.67 +48.0ClipRlty n CLPR .38 ... ...dd 11.72 7.62 54 10.30 +3.1Clorox CLX 3.84 2.9 22 150.40 113.57 1838 134.62 -9.5tCloudPeak CLD ... ... ...dd 5.70 2.68 975 2.71 -39.1Cloudera n CLDR ... ... ... 22.43 12.57 1360 13.45 -18.6CloughGA GLV 1.44 11.5 ...q 14.39 12.25 24 12.56 -5.8CloughGEq GLQ 1.38 9.5 ...q 14.96 12.71 90 14.49 +8.4ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.40 146 11.15 +2.5CCFemsa KOF 1.75e 2.8 ... 86.58 54.53 71 62.88 -9.7CocaCola KO 1.56 3.4 87 48.62 41.45 8968 46.23 +.8CocaCEur n CCE 1.04 2.5 ... 44.75 36.17 832 41.39 +3.9tCoeur CDE ... ... 61 9.87 6.71 6594 6.76 -9.9Cohen n COHN .80 7.7 ...dd 12.00 7.50 10.44 +30.2CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 71 12.96 -2.6CohStGlbI INB 1.12 11.6 ...q 10.44 9.05 33 9.65 -2.3Cohen&Str CNS 1.32f 3.2 19 47.83 36.29 130 41.71 -11.8CohStInfra UTF 1.60 6.9 ...q 24.61 20.88 150 23.22 -3.3C&SLtDP&I LDP 1.87 7.5 ...q 27.25 24.85 53 24.94 -4.3C&SIncEgy MIE 1.32 12.5 ...q 11.40 8.86 44 10.59 +3.3CohStQIR RQI .96 8.1 ...q 13.19 10.55 242 11.91 -5.8CohStRE RNP 1.48 7.7 ...q 21.98 17.91 96 19.27 -9.4CohStSelPf PSF 2.06 7.5 ...q 29.16 25.16 26 27.44 -2.8CohenStTR RFI .96 7.8 ...q 12.87 11.50 82 12.37 -3.1Colfax CFX ... ... 24 43.29 28.80 1041 31.29 -21.0ColgPalm CL 1.68 2.5 23 77.91 61.28 4790 66.46 -11.9ColonCap CLNS ... ... ... 14.72 5.28 2997 6.04 -47.1ColCap pfB CLNSpB 2.06 8.0 ... 25.74 22.26 2 25.66 +.9ColCap pfE CLNSpE 2.19 8.3 ... 27.45 23.86 4 26.29 -1.1ColCap pfG CLNSpG 1.88 7.8 ... 26.68 22.49 15 24.10 -4.2ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 4 23.42 -4.6ColCap pfI CLNSpI 1.79 7.6 ... 25.94 21.81 11 23.42 -7.0ColCap pfH CLNSpH 1.78 7.5 ... 26.00 21.61 12 23.75 -5.0ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.93 -.8Col SusInt n ESGN ... ... ... 32.31 27.17 1 29.29 -4.2Col SusUS n ESGS ... ... ... 32.51 28.62 30.40 +2.7ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.95 2 18.19 -1.3ColEmxChi XCEM ... ... ...q 30.22 24.42 1 26.22 -5.2ColQualDv HILO .32e 2.2 ...q 17.10 13.72 1 14.86 -6.5Col EMCns ECON .10e .4 ...q 29.87 23.71 134 24.92 -11.4Col IndiaC INCO .03e .1 ...q 51.06 41.41 10 47.08 -5.1Col IndiaInf INXX .10e .8 ...q 16.79 11.99 11 12.98 -18.2Col IndSC SCIN .17e 1.0 ...q 25.98 16.18 7 17.62 -24.8ColumbPT CXP .80 3.5 13 23.33 19.55 980 22.54 -1.8ColSelTec STK .92a 4.3 ...q 24.58 20.09 68 21.58 -3.0Comcst29 CCZ 1.58e 3.1 ... 64.00 50.30 51.39 -18.2Comerica CMA 2.40f 2.5 16 102.66 64.04 1805 96.62 +11.3Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 34 59.05 31.90 530 54.75 +25.4ComndSec MOC ... ... ...dd 3.55 1.30 64 1.34 -56.4CmclMtls CMC .48 2.1 46 26.72 17.05 605 22.47 +5.4CmtyBkSy CBU 1.36 2.1 17 65.51 48.89 138 63.71 +18.5CmtyHlt CYH ... ... ...dd 8.07 2.66 2668 3.35 -21.4CmtyHcT n CHCT 1.60f 5.4 ...cc 31.08 22.41 63 29.58 +5.3CBD-Pao CBD .08e .4 ... 25.90 18.36 560 22.26 -5.6CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 125 17.50 +3.2ComDivH pf CODIpA 1.81 8.1 ... 25.75 20.01 12 22.24 -9.8CompssMn CMP 2.88 4.3 24 76.65 56.50 180 67.75 -6.2Compx CIX .20 1.6 12 16.50 11.95 2 12.70 -4.5tComstkM rs LODE ... ... ... 1.34 .19 626 .19 -52.6ComstkRs rs CRK ... ... ...dd 12.32 4.01 671 8.98 +6.1ConAgra CAG .85 2.3 18 39.43 32.16 4350 36.51 -3.1ConchoRes CXO ... ... 22 163.11 106.73 1288 149.15 -.7ConcdMed CCM ... ... ...dd 4.29 2.46 15 3.88 +16.5CondHos rs CDOR .78e 7.4 17 10.99 8.13 5 10.50 +5.5Conduent n CNDT ... ... ... 21.06 14.95 1520 17.91 +10.8sConocoPhil COP 1.14f 1.6 58 72.57 42.27 4929 72.27 +31.7ConEd ED 2.86 3.7 16 89.70 71.12 1032 78.16 -8.0CnsTom CTO .28f .4 7 67.97 51.02 11 63.56 +.1ConstellA STZ 2.96f 1.4 16 236.62 191.71 2071 209.67 -8.3ConstellB STZ/B 2.68f 1.2 21 234.00 191.29 216.72 -4.7Constellm CSTM ... ... ... 14.10 8.00 1021 12.90 +15.7CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 1 102.75 -1.2ContainStr TCS ... ... 14 8.93 3.53 161 6.62 +39.7Contango MCF ... ... ...dd 6.92 2.22 141 5.62 +19.3ContlBldg CBPX ... ... 21 32.75 21.00 129 31.15 +10.7ContMatls CUO ... ... ...dd 24.60 15.85 1 16.25 -14.5ContlRescs CLR ... ... ...cc 69.91 32.04 1882 63.43 +19.7Cnvrgys CVG .44f 1.8 17 26.72 21.13 1717 24.59 +4.6CooperCo COO .06 ... 97 260.26 216.47 351 255.96 +17.5CooperTire CTB .42 1.5 21 40.78 22.58 1148 28.15 -20.4CooperStd CPS ... ... 15 142.08 95.33 172 133.62 +9.1CopaHold CPA 3.48f 3.6 11 141.34 91.75 153 96.82 -27.8Copel ELP .26e 4.7 ... 9.69 5.24 308 5.59 -26.7CoreLabs CLB 2.20 2.0 61 130.34 86.55 385 110.95 +1.3CoreMold CMT .05 ... ... 24.50 13.01 18 13.43 -38.1tCorePtLd n CPLG ... ... ... 28.30 25.04 202 25.00 -10.4Corecivic CXW 1.72 6.7 15 27.96 18.61 784 25.58 +13.7CoreLogic CLGX ... ... 21 55.79 42.00 611 48.11 +4.1CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 6 25.33 -1.6CorEnInf rs CORR 3.00 8.0 15q 39.42 31.50 35 37.62 -1.5CoreSite COR 4.12f 3.6 42 120.85 89.76 316 113.03 -.8Corindus n CVRS ... ... ...dd 2.05 .66 512 1.04 +3.0sCorMedix CRMD ... ... ...dd .78 .17 26487 .70 +39.4CrnstTotR CRF 3.35 24.0 ...q 16.22 13.42 828 13.94 -8.8CrnrstnStr CLM 3.40 24.1 ...q 16.24 13.10 1511 14.12 -8.7Corning GLW .72 2.2 ...dd 35.10 26.11 8512 32.94 +3.0CpBT JCP JBN 1.75 14.8 ... 16.50 9.92 4 11.79 -6.2CorpCapT n CCT 1.61 9.5 ... 19.00 14.43 575 16.87 +5.6CorpOffP OFC 1.10 3.7 15 33.81 24.55 947 29.49 +1.0Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.31 1 30.75 -6.0CortsJCP97 KTP 1.91 14.3 ... 18.00 11.06 9 13.33 -6.6CortsJCP JBR 1.75 14.7 ... 16.25 9.82 1 11.90 -4.7CortsPE KTH 2.00 6.0 ... 35.00 30.26 0 33.27 +2.9Cosan Ltd CZZ .26e 3.1 ... 11.89 6.93 611 8.49 -12.5Costamre CMRE .40 5.8 ... 8.39 5.45 331 6.87 +19.1Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 3 24.19 -3.3Costmr pfC CMREpC 2.13 8.6 ... 26.24 23.61 10 24.91 -2.1Costam pfD CMREpD 2.19 8.6 ... 26.89 24.96 2 25.61 -.8Cotiviti n COTV ... ... ... 44.76 30.84 277 44.60 +38.5Cott Cp COT .24 1.5 ...cc 17.78 14.06 733 15.97 -4.1Coty COTY .50 3.7 ... 21.68 12.92 5065 13.50 -32.1Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 4892 9.17 -.9CovantaH CVA 1.00 5.7 ...dd 17.95 13.50 1075 17.60 +4.1CovrAll n COVR ... ... ... Crane CR 1.40 1.6 28 102.65 71.23 629 88.29 -1.0CrwfdA CRD/A .28 3.2 62 9.95 6.78 50 8.67 +2.0CrwfdB CRD/B .20 2.3 63 12.40 7.54 35 8.81 -8.4Credicp BAP 8.57e 3.7 ... 239.54 185.00 215 229.47 +10.6CS EnEur50 FIEU ... ... ...q 153.69 109.31 131.82 -4.0CS FILgCG FLGE ... ... ...q 283.48 181.57 2 264.93 +16.2CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.5 ...q 3.46 3.11 131 3.12 -5.7CS InvBr n DBRT ... ... ... 85.47 23.07 1 25.54 -49.0CS LgBrnt n UBRT ... ... ... 316.38 115.89 0 254.53 +42.7CS MthlMtg REML ... ... ... 33.31 22.00 8 27.68 -9.5CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 27.69 1 42.57 +20.9CS 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 7.7 ... 19.98 14.37 2062 15.84 -11.3CrSuiHiY DHY .29 11.2 ...q 2.89 2.56 332 2.58 -9.2CrescPtE g CPG .12 1.8 38 9.25 6.40 1525 6.78 -11.0CrestEq rs CEQP 2.40 6.8 ...dd 36.20 22.15 227 35.45 +37.4InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.8 41 28.27 15.50 54 17.82 -25.0CrosTim CRT 1.02e 6.8 15 15.72 12.99 22 15.02 +2.3CrwnCstle CCI 4.20 3.8 ...cc 114.97 98.85 2422 109.61 -1.3CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 1 1064.00 -6.1CrownHold CCK ... ... 19 62.27 42.07 2972 45.17 -19.7Cryolife CRY .12 .4 69 31.35 16.80 68 28.95 +51.2CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.0 28 33.18 23.46 1482 30.28 +4.7Cubic CUB .27 .4 ...dd 72.43 39.58 52 66.50 +12.8CullenFr CFR 2.68 2.4 20 121.66 81.09 425 111.72 +18.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, July 31, 2018

PAGE 33

CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 2 25.10 -.1Culp Inc CULP .36 1.4 15 34.05 23.90 37 24.95 -25.5Cummins CMI 4.56f 3.3 38 194.18 129.90 1586 137.21 -22.3CurEuro 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 73.41 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 27 143.38 92.58 327 129.87 +6.6Cush Jn37 n PPLN ... ... ... 24.42 16.55 19.24 -3.6CushTRet rs SRV 1.08 9.0 ...q 13.05 10.00 16 12.05 +.9CushngRen SZC 1.64 8.7 ...q 21.30 15.35 22 18.76 -7.6CushRoy rs SRF .48 5.0 ...q 10.10 7.81 2 9.59 +2.5CustomBcp CUBI ... ... 9 33.85 24.75 313 25.04 -3.7CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 4 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 0 26.39 -.6CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.16 -1.9CustBc pfE CUBIpE ... ... ... 27.15 23.75 26.07 -1.8CustoBc pf F CUBIpF ... ... ... 27.71 25.02 1 25.57 -2.5CynergT n CTEK ... ... ... 5.45 2.70 5 3.85 -4.9CypressEn CELP .84 11.0 14 8.50 5.50 15 7.65 +27.5D -DCP Mid DCP 3.12 7.1 62 44.58 29.95 358 44.18 +21.6DCT IndlTr DCT 1.44 2.2 32 67.47 52.58 623 66.10 +12.5DDR Corp rs DDR ... ... 9 34.35 12.50 1450 13.49 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 4 24.84 -1.1DDR pfK DDRpK 1.56 6.4 ... 25.98 21.04 0 24.33 -5.2DDR Cp pfA DDRpA ... ... ... 27.09 22.40 4 25.62 -2.7DGSE DGSE ... ... ...dd 1.71 .70 14 .71 -24.2DHI Grp DHX ... ... 6 3.25 1.25 207 2.05 +7.9DHT Hldgs DHT .20e 4.6 33 4.99 3.27 348 4.32 +20.3DNP Selct DNP .78 7.1 ...q 11.57 9.71 298 10.96 +1.5DR Horton DHI .50 1.1 16 53.32 34.95 6034 43.70 -14.4Drdgold DRD .03e 1.2 ... 4.11 2.23 35 2.57 -21.2DSW Inc DSW 1.00 3.7 28 28.34 15.14 1178 27.10 +26.6DTE DTE 3.53 3.3 19 116.74 94.25 1263 107.78 -1.5DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 10 24.70 -1.6DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 11 24.86 -2.4DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 35 24.63 -4.2DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 11 26.39 -1.4DTE En un DTV ... ... ... 58.42 48.68 54 52.41 -2.9DTF TxF DTF .84 6.3 ...q 14.81 13.03 13 13.24 -5.8DXC Tch n DXC .76f .9 ... 93.28 66.83 1696 84.51 +3.0DanaInc DAN .24 1.1 17 35.27 18.08 2979 21.22 -33.7Danaher DHR .64 .6 26 106.08 78.97 1745 101.81 +9.7Danaos DAC ... ... 2 2.50 1.05 230 1.55 +6.9DaqoNEn DQ ... ... 4 72.50 23.67 324 36.07 -39.3Darden DRI 3.00f 2.8 22 112.81 76.27 632 106.42 +10.8DarlingIng DAR ... ... 26 20.37 15.56 846 19.92 +9.9DaVita Inc DVA ... ... 17 80.71 52.51 885 69.81 -3.4Daxor DXR .15 2.7 ... 21.66 3.40 9 5.60 +22.5DeanFoods DF .36 3.6 13 15.22 8.14 666 9.89 -14.4DeckrsOut DECK ... ... ...cc 122.98 61.37 874 110.78 +38.0Deere DE 2.76f 2.0 28 175.26 112.87 2968 138.20 -11.7DE EnhGlb DEX .90 7.9 ...q 12.70 10.71 37 11.40 -6.0DelaCO VCF .72 5.0 ...q 16.50 14.00 0 14.37 -7.4sDelaDvInc DDF .62 5.0 ...q 12.55 10.18 77 12.39 +15.5DelaNatl VFL .72 5.8 ...q 13.94 12.25 7 12.47 -6.0DelaMN2 VMM .63 5.1 ...q 14.97 12.25 23 12.31 -8.6DelekLogis DKL 3.08f 10.6 14 35.54 26.50 49 29.10 -8.2Delek DK 1.00f 1.9 38 61.57 20.65 1332 52.75 +51.0DellTch n DVMT ... ... ...dd 96.15 62.73 1742 92.71 +14.1DelphiTc n DLPH .68 1.5 26 60.39 42.57 481 45.18 -13.9DeltaAir DAL 1.40f 2.6 12 60.50 44.59 5677 53.79 -3.9DeltaAprl DLA ... ... ...cc 22.50 16.50 15 16.77 -17.0Dltsh SPX n DMRL ... ... ... 59.02 49.16 3 55.64 +2.5Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 54.79 +1.4Dlt SP600 n DMRS ... ... ... 59.36 47.73 1 58.23 +7.3DltshInt n DMRI ... ... ... 56.65 49.79 1 52.31 -1.3tDeluxe DLX 1.20 2.0 11 78.87 57.74 578 58.98 -23.2DenburyR DNR ... ... ...dd 5.56 .92 12800 4.68 +111.8DenisnM g DNN ... ... ...dd .64 .38 702 .50 -9.1Despg.cm n DESP ... ... ... 36.56 19.11 597 21.64 -21.3DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 8793 12.79 -32.8DBDogs22 DOD ... ... ... 30.43 19.31 4 23.00 -9.9DBWMTR WMW ... ... ... 32.46 26.75 32.00 +6.6DB 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 26 25.48 +.1DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 40 25.48 -2.5DBCmdyS DDP ... ... ...q 57.02 37.66 45.00 +1.1DBCmdDL DYY ... ... ...q 4.09 2.08 6 2.87 -24.5DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 9.00 -10.5DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.48 2.15 24 2.42 -15.4DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.81 13.01 2 14.73 +8.3DBGoldDL DGP ... ... ...q 29.42 21.23 11 21.42 -14.3DBGoldDS DZZ ... ... ...q 6.30 4.88 15 6.24 +16.4DBGlbHY23 FIEG ... ... ...q 184.00 117.10 133.49 -21.9Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.59 34 8.88 +.3Deut Muni KTF .84 7.7 ...q 13.40 10.93 10.97 -7.8Deut StInc KST .66a 5.3 ...q 12.66 12.11 5 12.35 -.7Deut StMu KSM .84 7.8 ...q 12.80 10.67 10.83 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 22.37 6 23.50 -2.4DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 621 32.30 +1.6DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.73 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 2 27.82 -2.2Deu HYBd n HYLB ... ... ... 51.52 48.68 170 49.62 -1.6Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 50.16 +.2DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.05 +.4DbXR1KECo DEUS ... ... ...q 33.87 28.87 13 32.78 +2.2DeutEmCo DEMG ... ... ... 30.95 24.97 1 26.48 -8.2DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 39 42.58 -3.4DbXDvxEU DEEF ... ... ...q 31.76 27.77 10 29.17 -2.8Deut 300Ch ASHX .74p ... ...q 24.14 18.00 18.56 -16.0DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE 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 11 25.65 -4.1DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 35 23.98 -3.0DbxNikk400 JPN ... ... ...q 31.67 26.55 3 29.00 -1.1Deut 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 26.42 -2.7DBX EMBd EMIH .99e 4.0 ...q 25.69 23.85 24.67 -1.7DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 2 24.18 -1.0DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 1 23.12 +.4DBXChiSC ASHS ... ... ...q 37.50 27.18 3 27.76 -20.3DBXHrvChi CN .30e .9 ...q 42.41 33.05 3 34.33 -8.0DBXMexHd DBMX 4.12e 15.7 ...q 21.57 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.10 28.65 -8.8DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 2 27.94 +.5DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.97 0 28.76 +1.2DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 106 28.96 +1.9DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 25.13 2213 26.11 -15.9DevonE DVN .32f .7 29 46.54 29.79 5580 45.06 +8.8ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 151.30 128.81 436 146.54 +.3DiamOffsh DO .50 2.6 32 21.92 10.19 3106 19.57 +5.3DiamRk DRH .50 4.3 16 12.99 9.87 1567 11.72 +3.8DianaShip DSX ... ... ...dd 5.16 3.07 244 4.39 +7.9DianaS pfB DSXpB 2.22 9.1 ... 25.80 21.58 3 24.43 -1.5DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 7 25.71 +.1DicksSptg DKS .90 2.7 11 38.99 23.88 1495 33.47 +16.5Diebold DBD .40 3.7 12 23.70 10.40 1360 10.95 -33.0DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 58 127.23 96.56 1538 120.75 +6.0DigitlR pfG DLRpG 1.47 5.8 ... 25.86 24.27 7 25.25 -.9DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 5 26.00 -2.5DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 6 24.40 -2.8DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 12 26.16 -4.9Dillards DDS .40 .5 10 98.75 49.91 349 81.99 +36.5Dillard38 DDT 1.88 6.8 ... 29.08 25.13 62 27.67 +7.0DineEquity DIN 2.52m 3.5 5 82.62 36.71 369 71.56 +41.1DiploPhm DPLO ... ... 63 28.74 14.50 1001 21.41 +6.7tDir SilMBl n SHNY ... ... ... 12.28 6.38 4 6.38 -33.0DirBrCm n COM ... ... ... 26.10 23.23 1 25.25 +2.8tDirChInt n CWEB ... ... ... 69.08 43.48 111 43.20 -15.4Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 4 24.23 -7.7DirxAero n DFEN ... ... ... 58.00 30.50 49 49.97 +12.3DrxTrnBl n TPOR ... ... ... 43.11 23.47 12 34.62 +.3DxEmMkt n EMBU ... ... ... 26.61 19.37 21.92 -15.1Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 4 25.97 -5.7DirxInds n DUSL ... ... ... 44.53 25.95 5 33.55 -8.7DirxMex n MEXX ... ... ... 33.27 13.05 16 22.46 +9.1DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 0 23.22 -24.2DxRsaBr rs RUSS ... ... ...q 33.50 14.43 45 17.75 -22.8DxSOXBr rs SOXS ... ... ...q 29.90 8.83 2913 10.22 -38.1tDxGBull rs NUGT ... ... ...q 44.03 20.92 5225 20.89 -34.1DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 5343 12.30 -30.7DirSPX Br SPDN ... ... ... 33.99 28.42 3 28.90 -5.6DxGlMBr rs JDST ... ... ...q 78.06 40.90 154 55.09 +7.4DirSPBear s SPXS ... ... ...q 41.27 23.01 3120 24.14 -19.4Dir7-10TBr TYNS ... ... ...q 29.52 27.74 0 29.09 +3.0DrxDlySpxB LLSP .10p ... ...q 40.38 31.99 3 38.12 +5.9DxChiABear CHAD ... ... ...q 37.17 27.67 9 35.46 +13.9DrxNGBear rs GASX ... ... ...q 47.19 14.90 19 17.34 -26.1DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 5996 5.82 -50.9DrxRBkBull DPST ... ... ...q 95.94 43.51 11 77.92 +7.1DirDGlBr rs DUST ... ... ...q 31.98 19.01 1536 27.64 +16.6DxSPXBll s SPUU ... ... ...q 57.21 40.77 0 54.00 +8.9DxEuFnBl EUFL ... ... ... 65.95 34.09 0 38.16 -19.7DirGlMin n MELT ... ... ... 26.51 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 61.72 39.39 60.48 +18.1Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.73 -.3DrNsd100 rs QQQE ... ... ...q 47.46 39.20 42 46.19 +6.9DrxDlySCB LLSC .10p ... ...q 41.84 31.20 0 40.80 +14.8Dir 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 34.90 275 43.71 -13.4DiEurBll3x EURL .14e .4 ...q 47.12 31.08 19 35.61 -6.5DrxEMBll rs EDC ... ... ...q 168.70 83.80 84 97.92 -22.1Dir MLPHi ZMLP 1.60m 10.2 ...q 17.94 13.61 12 15.64 -2.2DxLatBll s LBJ ... ... ...q 49.13 17.74 81 27.07 -16.2DirTotBBr SAGG ... ... ...q 32.31 30.87 31.91 +2.5DxBrzBull s BRZU ... ... ...q 65.25 15.82 1109 26.10 -35.2DxBiotBll rs LABU ... ... ...q 116.54 55.10 1824 88.35 +13.5DxIndiBll rs INDL ... ... ...q 120.64 67.97 57 87.36 -14.4DxNGBll rs GASL ... ... ...q 31.99 14.60 74 23.31 -8.2DrDevMBr DPK ... ... ...q 15.44 10.08 6 11.99 -2.7DxSPOGBl s GUSH ... ... ...q 47.55 15.04 1251 40.00 +31.8DxREBear DRV ... ... ...q 15.62 9.07 31 9.95 -5.0 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 2 20.91 +5.0DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 7 70.03 -9.2DxEnBear 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 ... ... ... DrxSKBull KORU ... ... ...q 72.86 35.45 8 38.11 -38.8DxSCBear rs TZA ... ... ...q 18.57 8.31 11125 9.17 -25.3DxFnBr rs FAZ ... ... ...q 17.36 9.58 1344 9.93 -15.1Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 19 51.85 -43.8Dx30TBear TMV ... ... ...q 22.45 17.07 445 20.26 +14.9DxFnBull s FAS ... ... ...q 82.80 47.17 1456 69.80 +2.1DxBiotBea 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 8 42.10 +1.4DxMCBr rs MIDZ ... ... ...q 19.74 10.68 5 11.45 -14.9DxChiBr rs YANG ... ... ...q 90.70 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.13 98 20.57 -30.7DxHcrBll s CURE ... ... ...q 63.45 38.85 60 52.85 +13.4DxTcBull s TECL ... ... ...q 161.70 78.86 256 139.50 +24.4DxRetlBll s RETL ... ... ...q 48.79 21.33 14 44.05 +22.2DxSOXBll s SOXL .12e .1 ...q 209.00 84.86 679 154.34 +11.9Dir30TrBul s TMF ... ... ...q 23.46 16.93 248 18.16 -17.9Dir10TrBear TYO ... ... ...q 16.00 13.12 12 15.32 +9.0Dx10yTBull TYD ... ... ...q 47.36 38.20 0 39.87 -9.2DxMCBull s MIDU ... ... ...q 53.91 33.43 13 49.16 +5.9DrxREBull s DRN ... ... ...q 24.73 14.68 50 20.94 -8.3DirxChiBull YINN .38e 1.5 ...q 53.89 22.31 776 25.65 -24.6DirxDMBull DZK ... ... ...q 100.54 68.41 2 77.06 -6.5DrxSCBull s TNA .41e .5 ...q 92.67 48.17 2148 83.24 +18.5DrxSPBull s SPXL ... ... ...q 54.49 33.86 2306 48.48 +9.4DirxEnBull ERX ... ... ...q 44.29 21.37 1951 39.78 +13.9Discover DFS 1.60f 2.2 13 81.93 57.50 2044 71.90 -6.5Disney DIS 1.68 1.5 16 114.68 96.20 5193 112.63 +4.8Div&Inco DNI 1.63 13.4 ...q 14.25 11.61 29 12.20 -9.2DrReddy RDY .29e 1.0 ... 39.96 28.13 462 30.46 -18.9DocuSec rs DSS ... ... ...dd 3.16 .56 35 1.48 -17.8DolbyLab DLB .64 1.0 66 74.29 48.00 611 63.50 +2.4DollarGen DG 1.16f 1.2 16 105.82 70.30 1284 98.14 +5.5DomMidst DM 1.34f 8.7 11 34.85 12.55 1118 15.30 -49.8DomEngy D 3.34 4.7 15 85.30 61.53 2908 71.19 -12.2DomRes un DCUD ... ... ... 53.58 42.50 55 47.86 -7.4DomRs76 n DRUA ... ... ... 25.94 23.04 47 24.60 -3.8Dominos DPZ 2.20f .9 40 293.81 166.74 697 256.41 +35.7Domtar g UFS 1.74 3.6 18 52.58 37.35 776 48.11 -2.8Donaldson DCI .76f 1.6 25 52.20 42.59 355 46.91 -4.2DonlleyRR rs RRD .56 9.8 6 12.57 5.22 1003 5.72 -38.5DonnlyFn n DFIN ... ... ... 23.33 15.22 183 20.94 +7.4DorianLPG LPG ... ... ...dd 8.79 6.20 172 8.59 +4.5DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 242 20.05 -.7DblLOppCr DBL 2.00a 9.6 ...q 24.96 20.48 41 20.94 -5.6DougDyn PLOW 1.06f 2.2 34 49.50 30.23 143 47.45 +25.5DEmmett DEI 1.00 2.6 25 41.59 34.72 539 38.30 -6.7Dover DOV 1.88 2.3 16 109.06 71.71 1726 81.01 -19.8DoverDG DDE ... ... ...dd 3.49 .92 258 2.89 +183.3DoverMot DVD .08f 3.9 9 2.35 1.80 22 2.04 +4.4DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 6602 68.05 -4.5Dry Gl24 n DCF .22f 2.4 ... 10.05 9.01 28 9.04 -3.8DryHYSt DHF .35 11.1 ...q 3.57 3.08 130 3.13 -6.3DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 66 12.52 -3.7DryfMu DMF .54 6.6 ...q 10.00 7.93 20 8.13 -8.5DryStrt LEO .52 6.7 ...q 9.18 7.53 127 7.66 -11.3DrySM DSM .50 6.6 ...q 8.85 7.42 148 7.54 -11.8Dril-Quip DRQ ... ... ...dd 58.95 35.85 737 52.90 +10.9DriveShack DS .48 7.9 16 8.06 2.41 467 6.04 +9.2DriveS pfB DSpB 2.44 9.5 ... 26.49 24.72 25.63 -.3DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 25.25 +.5DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.27 -.7DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 0 87.57 -5.2DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 101.97 -5.8Ducomun DCO ... ... 19 35.89 25.06 12 32.66 +14.8Df&PGblUt DPG 1.40 9.4 ...q 17.02 13.50 97 14.89 -4.1DufPUC DUC .60 7.1 ...q 9.33 8.40 38 8.50 -4.0DukeEngy DUK 3.71f 4.6 18 91.78 71.96 2307 80.77 -4.0DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 14 25.13 -.9DukeRlty DRE .80 2.8 22 30.14 24.30 2425 28.57 +5.0DunBrad DNB 2.09 1.7 18 134.25 105.42 182 124.88 +5.5Dycom DY ... ... 21 123.99 73.95 473 88.66 -20.4Dynagas DLNG 1.00 12.7 ... 15.05 7.51 69 7.85 -27.7Dynags pfA DLNGpA 2.25 8.6 ... 26.97 25.09 5 26.20 +.7Dynegy 7 DYNC 1.75 2.3 ... 85.58 59.80 77.13 -2.6DynexCap DX .72 11.1 15 7.41 6.02 393 6.51 -7.1Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 25.49 Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 7 24.61 -.7E -ETracBDC BDCS 1.84e 8.9 ...q 22.44 18.72 7 20.65 -.5ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.8 ...q 26.25 19.00 23.91 -.7E-TrAlerInf MLPI 1.88e 7.9 ...q 26.70 20.31 235 23.93 -1.1ETBbgCmd DJCI ... ... ...q 17.00 14.60 135 15.69 -2.1ETrAlerian AMU 1.45e 8.3 ...q 19.18 14.59 12 17.48 +.9E-TrFood FUD ... ... ...q 19.48 15.98 1 16.58 -7.9E-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 0 16.86 -5.3ETr2xBDC BDCL 3.52e 22.0 ...q 19.11 13.13 97 16.00 -2.7E-TrcCmci UCI ... ... ...q 16.37 12.85 184 15.23 -1.1E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6E-TrcGld UBG ... ... ...q 35.00 30.70 1 31.00 -6.1E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 16.7 5 2.55 1.45 28 1.95 -9.3EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 26.00 13.36 273 14.19 -36.4EMCOR EME .32 .4 23 85.08 62.15 417 76.06 -7.0EMX Roy g EMX ... ... ... 1.34 .67 105 1.25 +50.4ENI E 1.29e 3.4 ...dd 40.15 30.13 247 38.06 +14.7sEOG Rescs EOG .74f .6 ...dd 130.49 81.99 2001 129.90 +20.4EP Energy EPE ... ... ...dd 3.67 1.27 913 2.19 -7.2EPAM Sys EPAM ... ... 74 137.73 77.96 372 129.29 +20.3EPR Prop EPR 3.84 5.8 17 73.10 51.87 425 66.20 +1.1EPR pfC EPRpC 1.44 5.3 ... 28.96 23.38 1 27.16 +.9EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 0 35.23 -4.4EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 6 23.18 -7.4EQT Corp EQT .12 .2 ...dd 66.16 43.70 4332 49.69 -12.7EQT GP n EQGP 1.03e 4.7 11 30.74 21.05 382 22.11 -17.8EQT Mid EQM 4.36f 8.6 10 77.97 49.95 1023 50.98 -30.3ETF SITRis RISE ... ... ...q 25.18 22.59 0 24.90 +4.8ETF JrSil SILJ ... ... ...q 13.81 9.79 39 10.15 -10.6ETF Cyber HACK ... ... ...q 39.67 28.38 529 36.67 +15.9ETF BigD BIGD ... ... ...q 27.78 27.60 27.78 ETF MobP IPAY ... ... ...q 41.68 30.72 151 39.84 +14.2ETF M AlH MJ ... ... ... 39.72 26.02 93 26.60 -9.0ETF M Vid GAMR ... ... ... 55.00 41.53 47 47.95 +.1ETF Drone IFLY ... ... ... 38.00 33.54 10 35.07 -6.2ETF AIPw n AIEQ ... ... ... 29.25 24.03 121 28.52 +10.2ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.64 30.11 11 35.09 +10.9ETF Clim ETHO ... ... ...q 37.25 30.23 36.44 +7.2ETFAlpAlt ALFA ... ... ...q 49.46 40.12 1 47.01 +9.8ChngFnDvr CHGX ... ... ... 20.37 18.02 19.79 +5.7ETF EmM n EEMD ... ... ... 28.41 23.30 1 24.43 -6.6ETF spx H n SPDV ... ... ... 28.19 25.00 1 27.16 +3.9ETF AptF n FTVA ... ... ... 30.36 24.74 0 28.53 +5.1ETF GOP n MAGA ... ... ... 29.82 24.92 5 28.25 +1.2NtDUSEq ef MXDU ... ... ... 28.89 25.93 0 28.44 +.2NtRkBsInt ef RBIN ... ... ... 27.90 25.45 26.29 -4.2RsBsUSE ef RBUS ... ... ... 27.31 24.83 92 27.14 -.2ETF RvCp n RVRS ... ... ... 16.76 14.84 3 16.50 +3.8ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.75 -.8ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 5 35.37 +7.8GlGoGld n GOAU ... ... ... 14.13 11.39 1 12.40 -4.7ETF OCIO n OCIO ... ... ... 27.81 25.44 26.79 +.1ETF Seren ICAN ... ... ... 29.02 25.44 1 28.50 +5.0PremisCap TCTL ... ... ... 31.57 27.97 1 30.33 +1.2AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 7 33.32 +9.9EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 18 31.09 -4.5ETF Master HIPS 1.29 7.7 ...q 18.51 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 5 33.18 -.7EtfInfcMLP AMZA 2.08 27.0 ...q 9.80 6.55 543 7.70 -10.6ETF BioPr n BBP ... ... ... 46.80 37.33 0 44.27 +9.1ETF ClinT n BBC ... ... ... 36.25 25.88 536 31.79 +11.8InfrCpPfd PFFR ... ... ... 26.27 23.61 3 24.84 -.8EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 146 24.34 -3.5EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 23.38 -10.8Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.92 -2.2ETF PrMtl GLTR ... ... ...q 68.06 58.87 26 59.71 -8.2ETFS Com BCI ... ... ... 25.95 18.58 25 23.88 -2.5ETFS Comd BCD ... ... ... 28.39 24.21 0 25.72 -.1ETFS EnCm BEF ... ... ... 29.22 23.77 0 28.39 +11.9ETFSGold SGOL ... ... ...q 132.10 117.48 18 117.54 -6.8ETF Pall PALL ... ... ...q 107.47 81.93 3 88.08 -13.3ETF Plat PPLT ... ... ...q 97.94 75.85 25 78.69 -11.1EagleCGr GRF .50e 2.3 ...q 8.59 7.16 0 7.97 +.4EagleGrInc EGIF 1.31 8.4 ...q 17.23 14.83 14 15.50 -6.6EagleMat EXP .40 .4 24 122.49 86.51 1556 101.92 -10.0EaglePtCr ECC .80 4.4 ... 21.60 17.28 70 18.34 -2.5EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 0 25.39 -1.7EaglePt 20 ECCZ 1.75 7.0 ... 25.83 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 4 26.53 +.9EagleP27 n ECCY ... ... ... 26.75 24.80 25.40 Earthstone ESTE ... ... ...dd 12.16 7.80 163 9.65 -9.2tEastGvP n DEA 1.04 5.5 28 22.32 18.84 668 18.80 -11.9EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 40 98.17 77.74 165 93.81 +6.1EastChem EMN 2.24 2.2 14 112.45 82.33 902 101.38 +9.4EastCh 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 2.95 339 3.30 +6.5Eaton ETN 2.64 3.3 18 89.85 69.82 2808 79.86 +1.1EatVn 22 n EFL ... ... ... 10.09 9.08 22 9.37 +1.4EatV HiIn21 EHT .60 6.3 ... 10.44 9.34 25 9.57 -4.3EV CAMu EVM .68 6.6 ...q 12.89 10.15 38 10.30 -10.5EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 2 10.73 -6.7EVCAMu CEV .71 6.2 ...q 13.01 11.23 10 11.42 -6.1EatnVan EV 1.24f 2.3 19 60.95 45.06 525 53.11 -5.8EV EnEq EOI 1.04 6.7 ...q 16.46 12.94 111 15.53 +7.0EV EEq2 EOS 1.05 6.1 ...q 17.78 14.41 205 17.11 +12.4EV FltRt EFT .91 6.3 ...q 15.33 14.03 77 14.58 +1.7EVFltRtIP EFF 1.13 6.9 ...q 17.13 15.93 20 16.29 -.1 EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 203 12.58 -7.8EV MAMu MAB .65 5.0 ...q 16.00 12.35 12.90 -2.4EVMAMu MMV .69 5.3 ...q 14.04 12.26 10 12.83 -2.1EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.06 -3.0EVMIMu EMI .71 5.5 ...q 13.83 12.04 3 12.99 +1.2EVMuniBd EIM .77 6.5 ...q 12.98 11.60 186 11.75 -6.1EVMuni2 EIV .70 5.8 ...q 12.95 11.47 31 11.92 -3.2EVMunTT ETX .85 4.3 ...q 21.20 18.81 4 19.84 -4.2EV MuIT EVN .85 7.2 ...q 13.13 11.39 58 11.81 -4.8EV NMuOp EOT 1.03 4.9 ...q 23.54 19.90 9 20.98 -6.9EV NJMu EMJ .75 6.2 ...q 13.49 11.51 13 12.01 -3.4EVNJMu EVJ .73 6.2 ...q 12.95 10.99 20 11.71 -.3EVNYMu2 NYH .69 6.3 ...q 13.64 10.48 0 10.83 -6.4EV NYMu ENX .72 6.4 ...q 13.34 11.01 28 11.19 -9.2EVNYMu EVY .74 6.1 ...q 13.56 11.84 4 12.20 -4.0EV OHMu EIO .70 6.0 ...q 14.70 11.35 2 11.67 -8.1EVOHMu EVO .73 5.7 ...q 13.96 12.10 12 12.86 -1.3EV PAMu EIP .77 6.3 ...q 14.70 11.62 5 12.25 -1.5EVPAMu EVP .73 6.2 ...q 12.66 11.20 17 11.73 -3.8EVRiskMgd ETJ 1.12 11.5 ...q 9.92 8.74 170 9.74 +1.1EV SrFlt EFR .95 6.7 ...q 14.97 14.01 60 14.27 -1.2EV SrInc EVF .42 6.6 ...q 6.87 6.30 83 6.38 -2.1EVShDur EVG 1.08 8.3 ...q 14.64 12.91 77 12.95 -9.8EVTxABdO EXD 1.16 12.8 ...q 11.98 8.94 23 9.06 -11.6EV TxAd EVT 1.74 7.4 ...q 24.43 21.01 77 23.47 +.9EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 80 17.73 +2.3EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 22 25.34 -.2EV TxDiver ETY 1.01 8.1 ...q 12.74 10.17 247 12.54 +2.9EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 596 9.44 +.6EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 77 16.53 -1.2EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 205 11.92 EVTxBWOp ETV 1.33 8.5 ...q 15.93 14.19 143 15.63 +1.7EclipseRs ECR ... ... 23 3.07 1.23 728 1.62 -32.5Ecolab ECL 1.64 1.2 30 150.46 125.74 1390 140.74 +4.9Ecopetrol EC .16e .7 ... 23.34 9.00 1144 21.42 +46.4Edenor EDN ... ... ... 63.29 27.92 45 34.52 -30.5Edgewell EPC ... ... 13 76.76 39.50 441 53.23 -10.4EdisonInt EIX 2.42 3.7 15 83.38 57.63 1346 65.68 +3.9EducRltTr EDR 1.56 3.8 33 43.30 30.07 928 41.30 +18.3EdwLfSci s EW ... ... 47 156.87 100.20 2618 142.18 +26.1eHiCarSvc EHIC ... ... ... 14.65 8.89 46 12.82 +10.88x8 Inc EGHT ... ... ...dd 23.10 12.00 1417 19.85 +40.8ElPasoEl EE 1.44 2.3 26 62.05 48.05 159 61.55 +11.2ElPasE pf EPpC 2.38 5.1 ... 51.33 43.06 46.62 -4.4EldorGld g EGO .02e ... 11 2.44 .80 2776 1.07 -25.2Electrmed ELMD ... ... 20 7.96 4.60 1 5.27 -13.2ElevCr n ELVT ... ... ... 11.27 5.90 424 9.04 +20.1sEliLilly LLY 2.25 2.3 ...dd 96.96 73.69 5347 98.02 +16.1Elk HiQPfd EPRF ... ... ... 24.68 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 ... ... 69 116.90 79.71 1202 98.72 +10.4EllingtnF EFC 1.76 10.8 12 16.43 14.12 42 16.30 +12.3EllingtRM EARN 1.48 13.2 14 14.95 10.23 93 11.17 -7.2Ellomay ELLO ... ... ... 11.09 7.50 0 8.97 -.3EllswthFd ECF .80e 8.3 ...q 9.88 8.81 59 9.63 +2.3Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 1 24.70 -1.7eMagin EMAN ... ... ...dd 2.60 1.23 10 1.65 EAndinA AKO/A .68e 3.2 ... 28.25 19.23 0 21.46 -19.0EAndinB AKO/B .74e 2.9 ... 31.80 21.64 1 25.14 -14.1Embraer ERJ .13e .6 ... 28.55 18.36 1392 20.50 -14.3EmerExp n EEX .29f 1.5 ... 24.56 18.19 152 19.26 -5.3EmergeES EMES 2.68m ... ...dd 10.45 5.65 962 7.42 +3.2EmergBio EBS ... ... 30 55.94 32.48 533 52.99 +14.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 57.47 1812 70.53 +1.2EmerR hs MSN ... ... ...dd 1.89 1.07 15 1.44 -1.4EmpOPES ESBA .34 2.1 ... 21.25 15.17 15 16.29 -21.2EmpOP60 OGCP .34 2.1 ... 20.90 15.28 16.47 -19.2EmpOP250 FISK .34 2.0 ... 20.95 15.88 17.24 -15.5EmpStRTr ESRT .34 2.1 42 21.24 15.94 1193 16.39 -20.2EmployH EIG .80 1.7 16 50.45 38.35 186 46.30 +4.3EElChile EOCC 1.07e 5.1 ... 29.41 19.32 14 21.12 -21.5EnLinkLP ENLK 1.56 10.0 ... 18.58 12.75 689 15.60 +1.5EnableMid ENBL 1.27 7.0 20 19.24 12.89 297 18.25 +28.3EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 183 10.53 -21.4EnbrdgEPt EEP 1.40 12.7 13 16.34 8.89 839 11.01 -20.3Enbridge ENB 2.68 ... ... 42.10 29.00 1818 35.31 -9.7EnCana g ECA .06 .4 23 14.31 8.79 9950 13.49 +1.2EncompHlth EHC 1.08 1.5 27 76.05 42.21 753 73.45 +48.7HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 48 3.35 1.94 521 2.90 +21.3EnduroRT NDRO 1.45e 43.9 9 4.41 2.33 89 3.30 +4.8EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 26 78.30 47.74 684 74.32 +29.1Energizer n ENR 1.16 1.8 22 65.42 40.64 1131 63.07 +31.5Engy&Exp ENXP ... ... ... sEnFuel grs UUUU ... ... ... 2.85 1.30 1658 2.91 +62.6EgyTrEq s ETE 1.22 6.7 22 19.34 12.80 3801 18.17 +5.3EngyTrfPt ETP 2.26 10.9 20 21.68 15.06 4349 20.82 +16.2EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.56 8.23 528 13.01 +32.9EnersisAm ENIA .21e 2.4 ... 12.11 8.39 649 8.76 -21.6EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.2 ... 6.57 4.75 315 5.20 -8.5EnerSys ENS .70 .9 28 82.25 61.33 240 79.43 +14.1Engility EGL ... ... ...cc 35.84 21.19 58 33.86 +19.4EnLinkLLC ENLC 1.07 6.7 14 20.00 13.80 382 16.05 -8.8Ennis Inc EBF .90f 4.2 16 22.98 17.65 83 21.40 +3.1EnovaIntl ENVA ... ... 18 39.00 11.15 525 31.25 +105.6EnPro NPO .96f 1.3 42 94.79 66.01 105 74.48 -20.4ENSCO ESV .04 .5 ...dd 8.00 4.10 10454 7.39 +25.0Enservco ENSV ... ... ... 1.50 .31 117 1.03 +59.9EnSync ESNC ... ... ... .65 .32 108 .33 -16.4Entercom ETM .36 4.8 9 12.43 6.30 1817 7.45 -31.0EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 10 24.48 -2.6EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 2 24.01 -3.7EntArk 52 EAB 1.23 4.9 ... 25.37 23.26 2 24.81 -1.6Entergy ETR 3.56 4.4 35 87.85 71.95 2779 80.27 -1.4EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 4 24.39 -1.7EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 3 25.17 +.3EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 5 23.81 -4.1EntMS FtM EMP ... ... ... 25.49 23.18 12 24.50 -2.6EntgyNO n ENO ... ... ... 28.45 24.25 10 25.42 -.8EntgyNO 52 ENJ 1.25 5.0 ... 25.90 23.17 24.76 -.8EntgyTx64 EZT 1.41 5.4 ... 27.39 25.02 2 25.99 -2.0EntProdPt EPD 1.72f 5.9 21 30.05 23.10 4107 29.10 +9.8Entravisn EVC .20 4.5 45 7.90 3.90 184 4.45 -37.8EntrResc EGI ... ... ... .69 .34 98 .43 -28.7Envestnet ENV ... ... 47 62.95 37.95 388 57.75 +15.8EnviroStr EVI .20e ... 81 43.25 21.30 16 39.60 -1.0EnvisnHl n EVHC ... ... ...dd 58.05 23.79 2094 44.30 +28.2Enviva n EVA 2.50f 8.6 ...cc 31.95 25.01 47 28.95 +4.7EnzoBio ENZ ... ... ...dd 11.52 4.19 98 4.32 -47.0Equifax EFX 1.56 1.2 22 146.50 89.59 949 125.55 +6.5EquityCmw EQC ... ... 32 32.09 27.96 452 31.25 +2.4EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 1 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 2.5 27 93.30 79.78 272 89.77 +.8EqtyRsd EQR 2.16 3.4 40 70.46 54.97 1524 63.77 EquusTR EQS ... ... 27q 2.54 2.13 3 2.15 -10.3EraGroup ERA ... ... 14 14.23 8.10 45 14.09 +31.1Eros Intl EROS ... ... ...dd 16.90 6.65 234 13.30 +37.8EscoTech ESE .32 .5 20 66.80 50.30 54 61.00 +1.2Espey ESP 1.00 3.8 53 29.97 21.07 5 26.00 +8.5Essent ESNT ... ... 9 50.08 32.73 714 38.25 -11.9EssentPr n EPRT ... ... ... 14.15 13.27 139 13.82 +1.0EssexPT ESS 7.44f 3.2 28 270.04 214.03 302 233.80 -3.1EsteeLdr EL 1.52 1.1 45 158.80 97.57 3804 134.06 +5.4Esterline ESL ... ... 19 98.80 67.15 172 84.70 +13.4EtfSilver SIVR ... ... ...q 17.70 14.85 72 15.08 -8.7EthanAl ETH .76 3.4 15 32.90 21.50 238 22.45 -21.5Etrac2xMtg MORL 3.31e 20.4 ...q 19.30 12.50 313 16.22 -8.1Et2xDJDiv DVYL 3.55e 4.9 ...q 77.86 60.01 2 71.98 -1.7Etr2xHomb HOML ... ... ...q 70.00 34.00 48.00 -20.3EtrCrdOil n OILX ... ... ... 43.69 27.56 40.72 +24.9EtHiDLwV HDLV 2.57e 9.7 ... 33.35 23.58 2 26.51 -17.6Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.4 ...q 18.98 15.30 207 15.63 -13.7EtrcDvsHi DVHL 2.85e 14.5 ...q 22.31 17.57 16 19.66 -2.7EtrWFxEn LMLP 1.90e 10.7 ... 19.00 14.10 7 17.75 +12.7EtracReit LRET 2.00e 8.3 ...q 27.57 19.32 2 23.97 -8.8UBS 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 9 169.50 -1.5FI EnhEu n FIEE ... ... ... 202.02 151.77 4 171.64 -3.2Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 41.37 -3.5Etr MLP In MLPQ .08p ... ... 46.78 25.63 113 34.92 -7.3EtrAlerTRt 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 14.10 15.12 +.8EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.48 -1.8Etr2xLevLg LBDC 2.89e 18.1 ...q 19.02 13.65 9 16.00 -1.8EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 9 16.10 -9.1EtrSCHiDv SMHD 3.06e 16.0 ...q 21.47 14.27 57 19.13 -2.5Euronav n EURN 2.41e ... ...dd 10.10 6.90 696 8.45 -8.6EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 10 9.64 -2.3EvansBc EVBN .92f 2.0 19 49.23 37.80 14 46.55 +11.1Evercore EVR 2.00f 1.8 26 117.49 69.55 418 111.00 +23.3EverestRe RE 5.20f 2.3 24 270.94 208.81 335 223.74 +1.1Evergy EVRG 1.60 2.9 24 57.44 47.06 951 55.41 +4.9EveriHldgs EVRI ... ... ...dd 8.99 6.08 853 7.21 -4.4EversrceE ES 2.02 3.4 19 66.15 52.76 1863 59.76 -5.4Evertec EVTC .40 1.7 19 24.68 12.60 428 23.55 +72.5EvolentH n EVH ... ... ...dd 24.95 10.30 983 20.10 +63.4EvolPetrol EPM .40 3.7 22 12.00 6.35 213 10.70 +56.2EvoquaWt n AQUA ... ... ...cc 25.36 18.05 237 20.95 -11.6ExantasCap XAN .20 1.9 ...dd 11.38 8.51 135 10.43 +11.3ResCap 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 10.5 ...q 20.00 18.08 62 18.27 -6.2ExTrRobo ROBO .07e .2 ...q 46.20 36.00 296 40.84 -1.2Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.88 +3.2Ber US Rs n BERN ... ... ... 29.41 24.94 29.00 +7.9ExTTactUS HTUS ... ... ...q 29.30 24.04 1 27.47 +1.2ETF IndExp TETF ... ... ... 21.64 16.10 2 19.69 +3.4RxVlmxInF VMIN ... ... ... 46.55 2.37 48 3.18 -90.8ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 30.76 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 33.79 103 35.72 -6.1Exelon EXC 1.38f 3.3 12 43.20 35.57 3380 41.80 +6.1Express EXPR ... ... 32 11.34 5.28 1824 9.77 -3.7Exterran n EXTN ... ... ...cc 33.69 23.29 59 27.58 -12.3ExtraSpce EXR 3.44f 3.7 23 101.96 74.44 1135 93.51 +6.9ExxonMbl XOM 3.28 4.0 18 89.30 72.16 11282 81.74 -2.3F -FB Finl n FBK .24 .6 16 45.43 32.84 55 42.55 +1.3FBL Fn FFG 1.84 2.3 19 85.00 64.00 19 80.80 +16.0FCB Fin FCB ... ... 18 62.95 39.90 718 51.00 +.4FGL Hldg n FG ... ... ... 11.94 8.14 786 8.95 -11.1FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 72.73 1477 89.15 -5.8FNBCp PA FNB .48 3.7 13 14.92 12.02 2387 12.99 -6.0FNB FL pfE FNBpE ... ... ... 31.65 27.64 5 29.32 +.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Tuesday, July 31, 2018

PAGE 34

FTFQAntiB BTAL ... ... ...q 20.69 18.31 1 19.87 +3.0FTFQMom MOM ... ... ...q 26.26 22.77 24.83 +3.3FTFQuSize 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 23.56 -5.2FqfOAsiaDv 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 9.4 10 9.15 6.95 1757 8.10 +10.2FTE Net n FTNW ... ... ... 26.25 14.10 33 16.24 -1.6FTI Cnslt FCN ... ... 33 79.39 31.77 645 77.03 +79.3FTS Intl n FTSI ... ... ... 22.60 11.27 960 12.06 -38.5Fabrinet FN ... ... 13 45.89 24.02 216 38.46 +34.0FactsetR FDS 2.56 1.3 24 217.36 155.09 274 201.45 +4.5FairIsaac FICO .08 ... 51 212.44 131.52 313 200.14 +30.6FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 6.3 1 5.69 3.01 1404 3.19 -42.8FarPtAc un FPAC/U ... ... ... 10.45 10.13 0 10.20 +.4Farmland FPI .51 7.7 60 9.68 5.15 296 6.62 -23.7Farmln pfB FPIpB 1.50 6.4 ... 27.96 17.30 22 23.40 -9.2FedExCp FDX 2.60f 1.1 11 274.66 203.13 1192 240.44 -3.6FedAgric AGM 2.32 2.4 ... 99.11 62.72 52 94.79 +21.2FdAgricA AGM/A 2.32 2.7 26 87.76 62.47 1 86.10 +18.4FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 1 25.24 +.4FAgMt pfB AGMpB 1.72 6.5 ... 28.80 25.52 1 26.37 +.1FAgMt pfC AGMpC 1.50 5.8 ... 31.25 25.68 0 25.96 -6.7FedRlty FRT 4.00 3.3 21 135.12 106.41 570 122.44 -7.8FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 14 24.33 -3.3FedSignl FSS .28 1.2 28 25.00 17.95 137 23.34 +16.2FedInvst FII 1.08 4.5 9 36.76 22.33 2403 24.21 -32.9FedPMu FMN .88 6.5 ...q 15.07 13.18 17 13.54 -3.6Ferrari n RACE ... ... ... 149.85 103.17 866 130.50 +24.5Ferrellgs FGP .40 12.9 ...dd 5.75 2.87 182 3.10 -27.6Ferro FOE ... ... 18 25.50 17.78 413 22.11 -6.3FiatChrys FCAU ... ... ... 24.95 11.54 4757 17.13 -4.0FibriaCelu FBR .09e .5 ... 22.05 10.53 561 19.75 +34.4FidCorpBd FCOR 1.58 3.3 ...q 51.30 47.95 3 48.52 -4.8FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 8 49.29 -1.6FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 36 48.77 -2.9FidCnsDis FDIS .40e .9 ...q 44.32 34.66 184 43.08 +10.1FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 125 32.21 -6.1FidEnergy FENY .53e 2.5 ...q 22.21 17.01 345 21.56 +7.5FidFinan FNCL .60e 1.5 ...q 43.90 34.85 200 41.28 +1.3FidHlthCre FHLC .70e 1.6 ...q 44.44 37.13 168 43.27 +8.2FidIndls FIDU .56e 1.4 ...q 41.28 34.01 319 38.64 -.2Fid Val n FVAL ... ... ... 35.18 29.09 13 33.81 +2.9Fid Qual n FQAL ... ... ... 34.02 28.61 8 33.21 +4.5FidInfoTch FTEC .42e .7 ...q 59.28 43.93 770 56.19 +12.4Fid Moment FDMO ... ... ... 34.26 27.86 18 33.30 +6.5Fid LowVol FDLO ... ... ... 32.67 27.81 21 32.25 +5.4Fid RisR n FDRR ... ... ... 32.71 27.94 57 31.42 +2.5Fid CoreD n FDVV ... ... ... 30.41 26.24 58 30.09 +4.9FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 498 24.30 -1.6FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 185 34.48 -.1FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 56 28.79 -6.9FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 24 34.37 -1.9FidlNatFn FNF 1.28f 3.2 16 42.52 32.67 1098 40.08 +2.1FidNatInfo FIS 1.28 1.2 20 109.95 88.97 1456 105.06 +11.7FidClayOp FMO 1.72f 14.1 ...q 15.43 10.27 58 12.22 -7.1Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 78 89.90 49.50 1415 66.39 -7.2FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 46.75 480 55.47 -1.0FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 27 8.44 4.48 1463 8.21 +61.0FstCash FCFS .88 1.1 31 95.40 57.55 352 82.40 +22.2FstCwlth FCF .36 2.1 21 17.91 12.07 540 17.19 +20.0sFstData n FDC ... ... 12 23.36 14.73 15343 23.34 +39.7FstHorizon FHN .48 2.7 16 20.86 15.84 3767 17.85 -10.7FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 2 25.37 +.7FstInRT FR .87 2.7 21 34.04 27.61 1018 31.97 +1.6FMajSilv g AG ... ... ...dd 8.48 4.93 1644 6.50 -3.6FstRepBk FRC .72 .7 21 105.52 84.56 745 98.74 +14.0FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 3 25.23 -1.1FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 5 25.58 -2.1FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 2 25.60 -.7FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 3 24.89 -2.0FtRpBk pfG FRCpG ... ... ... 27.05 24.09 8 25.05 -3.1FtTr 22 n FIV ... ... ... 10.00 9.02 36 9.27 +1.5FtTrGlob FAM .90 8.9 ...q 11.97 9.88 129 10.10 -12.8FT MCGr FNY .15e .3 ...q 45.34 33.90 87 43.32 +10.5FT MCVal FNK .40e 1.1 ...q 37.68 32.17 1 36.45 +.5FT Austrla FAUS .80e 2.4 ...q 34.27 31.02 33.13 -2.6FT SCGr FYC .04e .1 ...q 51.16 36.99 107 48.20 +13.4FT SCVal FYT .26e .7 ...q 39.88 32.07 4 38.81 +5.3FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 35.48 +5.9FTEurSelDv FDD 1.09e 8.1 ...q 14.79 12.99 77 13.46 -2.0FTDJMic FDM .49e 1.0 ...q 52.62 41.86 6 50.84 +7.1FT DynEq FDEU 1.45 8.9 ...q 20.20 15.79 20 16.40 -12.3FtTEqCom ERM ... ... ... 23.64 20.17 13 22.80 +2.0FtT EqTact TERM ... ... ... 23.62 19.41 13 22.80 +2.0FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 428 19.20 -4.0FT HeitGl PRME ... ... ... 20.81 17.96 1 20.01 +.3FT EM Sl n RNEM ... ... ... 59.26 47.26 0 51.85 -4.9FT LgShEq FTLS .16e .4 ...q 41.72 35.71 6 39.42 +.3FT PfInc n FPEI ... ... ... 21.03 18.88 17 19.14 -5.0FT VolIn n HDMV ... ... ... 36.34 32.51 4 33.87 -1.3FT VolD n HUSV ... ... ... 23.72 21.53 8 23.25 +1.2FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 84 22.78 -14.1FTEnInfra FIF 1.32a 8.0 ...q 19.19 14.57 29 16.57 -7.0FtTrEnEq FFA .96 5.9 ...q 16.73 14.00 18 16.27 +.5FTArcaBio FBT ... ... ...q 152.19 111.23 82 146.45 +17.6FTDJInet FDN ... ... ...q 147.73 96.08 1435 135.55 +23.4FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 48 23.12 +1.5FT ConDis FXD .30e .7 ...q 45.57 35.88 27 42.12 +.1FT ConStap FXG .75e 1.6 ...q 51.57 44.32 40 46.52 -4.4FT Engy FXN .33e 1.9 ...q 17.75 12.25 153 17.16 +10.9FT Fincl FXO .65e 2.0 ...q 32.92 28.10 63 31.98 +2.1FT HlthCr FXH ... ... ...q 78.10 63.96 50 75.93 +8.8FT IndPrd FXR .16e .4 ...q 42.74 34.52 183 40.55 -.1FT Matls FXZ .37e .9 ...q 46.43 37.58 20 42.83 -2.3FT Tech FXL .13e .2 ...q 59.99 43.96 173 56.60 +10.3FT Utils FXU .67e 2.6 ...q 28.28 23.46 61 26.20 +.7FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 48 25.33 -3.8FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 45.28 -.4FT NAEngy EMLP .93e 3.9 ...q 25.51 21.43 467 23.69 -3.5FT HiLgSh FSD 1.20 8.2 ...q 17.21 14.35 92 14.64 -10.9FT USIPO FPX .32e .5 ...q 74.54 59.20 57 70.34 +3.1FTChnd FNI .19e .5 ...q 43.90 36.62 9 37.77 -4.6FT Dow30 n EDOW ... ... ... 23.50 19.61 1 22.62 +2.2FT EngCn FLM .58e 1.0 ...q 63.91 52.97 11 56.99 -4.3FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.24 41.72 11 49.30 +1.2FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.40 182 21.76 -10.7FT LCCore FEX .58e 1.0 ...q 62.82 52.42 84 60.48 +3.3FT LCGr FTC .24e .4 ...q 69.06 54.43 32 66.51 +8.7FT LCVal FTA .82e 1.5 ...q 57.69 49.07 42 53.86 -1.4FT MLP&E FEI 1.42 10.6 ...q 16.50 11.68 125 13.39 -13.8FT MCCore FNX .51e .7 ...q 71.16 57.71 123 69.01 +5.0FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 81 29.30 -2.6FTFutStrt FMF ... ... ... 51.53 37.80 1 48.48 +1.8FstTrMtg FMY 1.02 7.6 ...q 14.48 13.23 4 13.35 -6.2FT MultCG FAD .20e .3 ...q 75.09 57.62 4 72.33 +10.2FT MultCV FAB .45e .8 ...q 59.34 50.58 2 57.08 +.2FT MLPEn FPL 1.26 11.8 ...q 13.49 9.57 94 10.71 -9.7FT REIT FRI .39e 1.7 ...q 24.11 20.20 6 23.09 -.8FT SCCore FYX .38e .6 ...q 68.71 53.07 33 66.13 +8.1FTSpecFin FGB .70 11.1 ...q 7.57 5.65 52 6.33 +3.1FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 4 23.54 +.7FTrVLDv FVD .57e 1.8 ...q 31.85 28.89 383 31.20 +1.1FT EmOp FEO 1.40 9.9 ...q 17.42 13.42 5 14.14 -13.4FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 32 12.82 -.2FirstEngy FE 1.44 4.1 7 37.00 29.34 4593 34.90 +14.0Fitbit n FIT ... ... ...dd 7.79 4.51 4591 5.72 +.2500.com WBAI ... ... 59 23.22 9.05 32 13.54 +33.9FvPntHld n FPH ... ... ... 15.45 10.25 64 11.28 -20.0FlagstarB FBC ... ... 25 40.06 30.85 146 34.21 -8.6F&C DynPf DFP 1.92 8.1 ...q 28.36 22.78 40 23.73 -11.0FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 21 13.73 -8.3FlrtyPfdOp PFO .88 7.6 ...q 12.32 10.60 83 11.56 -2.1FlrtyPfdSc FFC 1.63 8.6 ...q 21.56 18.28 108 19.05 -6.9FlrtyTotR FLC 1.63 8.3 ...q 22.00 19.07 37 19.57 -9.4Flanign BDL .25f .9 16 29.00 20.20 28.75 +21.9Fleetcor FLT ... ... 27 225.92 138.43 763 216.75 +12.6FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 3 116.28 +3.9FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.56 40 55.03 -7.9FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.64 231 33.71 +1.3Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 360 24.09 -1.1Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 144 24.43 -2.1FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.11 -3.8FlexEMTilt TLEH ... ... ...q 33.14 28.37 29.33 -4.9FlxDMTilt TLDH ... ... ...q 30.34 27.01 1 28.78 -1.3FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 4 62.25 -.8FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 54 47.15 -3.3FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 63.88 23 66.30 -4.2FlxIntDvDf IQDE 1.15e 4.8 ...q 27.04 22.79 140 23.88 -6.4FlxIntDvDy IQDY 1.02e 3.8 ...q 30.65 25.73 1 26.76 -6.4FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.98 196 24.89 -7.1FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.14 93 45.67 +3.5FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 0 44.56 +.8FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 262 46.44 +3.1FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 30 75.50 +.1FlexSolu FSI ... ... ...dd 2.10 1.33 20 1.62 -11.0Flor&Dec n FND ... ... 50 58.28 32.72 669 47.85 -1.7Flotek FTK ... ... ...dd 8.49 2.81 218 3.08 -33.9FlowrsFds FLO .72f 3.5 22 22.82 16.80 1206 20.39 +5.6Flowserve FLS .76 1.8 ...cc 48.10 37.51 634 43.30 +2.8TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 37 62.09 37.04 733 50.71 -1.8FlyLeasing FLY 1.00 7.2 12 14.97 11.54 37 13.83 +7.1FEMSA FMX .74e .8 ... 102.36 80.86 240 97.93 +4.3FootLockr FL 1.38 2.9 20 59.40 28.42 2700 48.29 +3.0FordM F .60a 6.0 5 13.48 9.84 35708 10.07 -19.4ForestCA FCE/A .72 3.1 18 26.30 19.24 2701 23.02 -4.5Forestar FOR ... ... 14 26.39 15.35 18 22.40 +1.8ForsightEn FELP .13 ... ...dd 4.88 3.28 35 3.52 -19.5Fortis n FTS 1.70 5.2 ... 38.24 30.88 249 32.45 -11.5sFortive n FTV .28 .4 ... 81.51 63.97 2578 79.75 +10.2FortTrInf n FTAI 1.32 7.1 ...dd 20.13 15.45 128 18.50 -7.2FortunaSlv FSM ... ... 23 6.08 4.03 405 5.43 +4.0FBHmSec FBHS .80 1.4 19 73.62 52.63 2028 56.51 -17.4ForumEn FET ... ... ...dd 17.95 10.05 1771 12.05 -22.5FoundBld n FBM ... ... ... 16.40 11.03 56 14.49 -2.0FourCorP s FCPT 1.10 4.4 19 26.96 21.28 288 24.98 -2.8FourSeEd n FEDU 3.32 70.5 8 10.45 4.65 3 4.71 -47.7FrancoN g FNV .96f 1.3 70 86.06 66.19 362 73.01 -8.7FrankCov FC ... ... ...dd 31.20 17.35 38 25.15 +21.2FrankFn n FSB .40p ... 19 40.30 30.30 145 38.60 +13.2FrankLibInt FLQH ... ... ... 28.16 23.58 1 25.63 +1.1FrankLibEm FLQE ... ... ... 35.59 29.55 2 31.07 -6.0FrankLibGl FLQD ... ... ... 30.47 26.92 0 28.30 -2.7FrankLbGlE FLQG ... ... ... 32.51 28.12 30.61 +.1FrnL LoV n FLLV ... ... ... 32.50 28.32 1 31.85 +5.1 FrnkLInvGr FLCO ... ... ... 24.89 23.48 100 23.75 -4.2FrnL IntO n FLIO ... ... ... 31.52 27.50 28.84 -1.9FrkL US Eq FLQL ... ... ... 30.35 25.65 0 30.19 +4.4FrankL 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 29.27 +11.8FrkL USMid FLQM ... ... ... 29.28 24.87 29.24 +4.4FrankRes BEN .92 2.7 11 45.96 31.28 5856 34.31 -20.8FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.3 10 11.00 7.08 227 8.45 -21.3FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 117 11.24 -5.0FrkUnv FT .47 7.1 ...q 7.36 6.55 29 6.72 -6.3FranksIntl FI .30 3.6 ... 8.65 4.93 704 8.27 +24.4FrptMcM FCX .20 1.2 10 20.25 13.22 8586 16.08 -15.2FresenMd FMS .51e 1.0 ... 57.94 44.88 59 49.85 -5.1FDelMnt FDP .60 1.5 17 52.43 40.38 198 40.55 -14.9FriedmInd FRD .12f 1.2 ...dd 10.74 5.15 34 9.87 +73.8Frontlne rs FRO .60e ... ...dd 6.43 3.79 337 5.08 +10.7FullerHB FUL .62f 1.1 24 58.74 46.62 355 56.05 +4.0FutureFuel FF .24a 1.8 16 16.22 11.32 26 13.41 -4.8G -GAMCO s GBL .10f .4 ... 31.11 23.97 5 24.57 -17.1GATX GATX 1.76f 2.2 16 91.12 56.00 524 81.39 +30.9GATX 66 GMTA ... ... ... 27.00 22.81 6 25.36 -3.5GCP ApT n GCP ... ... 26 34.79 27.25 296 28.70 -10.0GDL Fund GDL .64 7.0 ...q 10.31 9.05 14 9.12 -6.3GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.2 31 24.23 18.83 5700 21.16 -9.5GGP Inc pfA GGPpA 1.59 6.4 ... 25.72 23.55 7 24.68 -2.2GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.46 60 26.44 +1.9GMS Inc n GMS ... ... 16 39.98 23.50 293 26.64 -29.2GNC GNC .80 26.5 3 10.44 2.90 1907 3.02 -18.2GP Strat GPX ... ... 24 31.25 17.45 37 18.35 -20.9GTT Comm GTT ... ... ...dd 62.32 28.30 388 43.80 -6.7GabCvInc GCV .48 7.5 ...q 6.68 4.91 11 6.40 +8.5GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 1 25.91 -2.2GabDvInc GDV 1.32 5.6 ...q 24.97 21.10 98 23.67 +1.1GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 3 25.62 -2.0GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 0 25.58 -2.9GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 4 25.12 -.9GabelliET GAB .60 9.4 ...q 6.65 5.87 291 6.40 +3.4GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 1 25.81 -1.1GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 5 24.47 -.9Gabeli pfJ GABpJ ... ... ... 26.72 24.42 1 25.38 -.6GabEq pfH GABpH 1.25 5.0 ... 25.34 22.50 6 24.79 -1.4GabGSmM GGZ ... ... ... 13.61 11.73 20 12.17 -4.5GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 0 25.59 +.4GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 6 18.80 -11.7GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 44.26 -11.9GabGoAn n GGO ... ... ... 24.74 16.18 1 19.60 +8.6GabGo pfA GGOpA ... ... ... 45.00 42.00 42.00 -2.3GabHlthW GRX .52 5.0 ...q 10.95 9.12 81 10.36 +.3GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.66 25.02 25.48 -1.3GabHlt pfB GRXpB 1.47 5.7 ... 27.31 25.49 0 25.80 -2.0GabMultT GGT .88e 10.1 ...q 10.09 8.42 91 8.70 -5.4GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 25.61 -2.5GabMul pfE GGTpE ... ... ... 25.30 22.97 1 24.52 -2.3GabUtil GUT .60 10.3 ...q 7.20 5.68 182 5.82 -18.0GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 0 25.72 +.5GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 25.18 -1.1Gasa rs GFA ... ... ... 12.99 5.12 15 6.61 -47.6Gain Cap GCAP .24 3.4 11 13.26 5.77 664 7.03 -29.7Gallaghr AJG 1.64 2.3 27 73.11 57.19 935 71.14 +12.4GamGldNR GGN .84 16.6 ...q 5.77 4.80 280 5.07 -2.7GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.50 1 23.45 -5.5GamNRG&I GNT .84 13.5 ...q 7.23 6.00 21 6.24 -7.0GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 0 23.65 -5.4GameStop GME 1.52 10.3 ...dd 22.37 12.20 1578 14.70 -18.1Gannett n GCI .64 6.1 ...cc 12.38 7.94 766 10.53 -9.1Gap GPS .97 3.2 15 35.68 21.84 2762 29.87 -11.7GardDnv n GDI ... ... ... 38.00 21.76 2494 27.32 -19.5Gartner IT ... ... 41 142.16 111.57 430 134.79 +9.5GasLogPt GLOP 2.09f 8.3 12 25.55 21.85 162 25.15 +1.6GasLPt pfA GLOPpA ... ... ... 27.24 25.30 22 25.96 -.5GasLog GLOG .56 3.3 34 22.55 15.60 136 16.90 -24.0GasLog pfA GLOGpA 2.19 8.4 ... 27.63 25.52 3 25.94 -2.5GastarExp GST ... ... ...dd 1.39 .09 33205 .16 -84.5Gastar pfA GSTpA 2.16 54.5 ... 19.10 3.48 229 3.96 -77.9Gastar pfB GSTpB 2.69 66.4 ... 22.50 3.50 74 4.05 -78.5GatesInd n GTES ... ... 28 18.72 14.60 576 15.39 -14.9GazitGlobe GZT .37e 4.0 ... 11.00 8.82 7 9.20 -12.6GeeGroup JOB ... ... ...dd 5.47 2.00 10 2.43 -12.8GencoSh rs GNK ... ... ...dd 20.07 9.75 119 14.52 +9.0Generac GNRC ... ... 19 54.19 35.51 434 52.90 +6.8GAInv GAM 1.15e 1.0 ...q 36.59 32.20 42 35.55 +3.3GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 0 25.97 -2.3GenDynam GD 3.72 1.9 21 230.00 184.21 1064 196.26 -3.5GenElec GE .48 3.6 ...dd 25.89 12.61 39519 13.16 -24.7GECap5-53 GEK 1.18 4.8 ... 25.60 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.59 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.42 22.48 25.10 +.8GenMills GIS 1.96 4.3 10 60.69 41.01 5746 45.92 -22.6GenMoly GMO ... ... ...dd .51 .28 157 .41 +23.7GenMotors GM 1.52 4.0 ...dd 46.76 34.50 9459 37.67 -8.1GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 343 39.95 +22.9GenesWyo GWR ... ... 28 85.91 64.31 816 82.71 +5.1GenesisEn GEL 2.88f 12.6 56 30.86 18.42 477 22.89 +2.4GenesisHlt GEN .24 16.6 ...dd 2.86 .60 349 1.45 +90.0GenieEn n GNE .30 5.7 ... 7.17 3.82 98 5.27 +20.9GenieE pfA GNEpA .64 8.3 ... 7.94 6.85 5 7.71 +5.0Genpact G .30 ... 19 34.79 27.83 535 30.19 -4.9GenuPrt GPC 2.88f 3.0 21 107.75 79.86 696 96.51 +1.6Genworth GNW ... ... 3 4.92 2.66 1614 4.58 +47.3GeoGrp s GEO 1.88 7.3 15 29.77 19.05 453 25.70 +8.9GeoPark GPRK ... ... ... 21.88 7.45 484 21.04 +112.3GaPw 77 n GPJA ... ... ... 26.14 23.01 9 24.70 -3.6Gerdau GGB .02e .4 ... 5.32 2.89 4376 4.52 +21.5GerNew GF 1.23e .4 ...q 21.49 16.90 23 19.09 -1.8GettyRlty GTY 1.28 4.5 15 29.89 22.68 77 28.35 +4.4GigCapit n GIG ... ... ... 10.22 9.60 4 9.85 +2.2GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... tGildan s GIL .45 1.8 15 34.19 25.77 765 25.39 -21.4Glatfelter GLT .52 2.6 16 23.85 15.76 212 20.26 -4.9Glaukos n GKOS ... ... ... 45.00 23.08 232 39.55 +54.2GlaxoSKln GSK 2.89e 7.0 ... 42.36 34.52 1757 41.08 +15.8GblBrCopp BRSS .24 .8 12 36.50 27.50 94 31.75 -4.1GlbMed n GMRE .20p ... ...cc 9.83 6.34 56 8.28 +1.0GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 1 24.75 -2.3GlobNetL n GNL .94 4.6 33 22.42 15.55 294 20.74 +.8GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 3 25.15 -2.0sGlobPtrs GLP 1.90f 10.3 ...dd 18.50 15.17 77 18.45 +10.5GlobPay s GPN .04 ... 38 119.69 92.82 769 112.26 +12.0GlbShipLs GSL .40 31.7 ...dd 1.94 .97 130 1.26 +8.6GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.25 1 24.92 +4.2GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 0 22.62 -.4GbXSpDvE SDEM .63e ... ...q 17.90 13.81 5 14.63 -10.1GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.63 +1.2GblXEffic EFFE .16p ... ...q 27.69 25.00 2 26.54 -.4GblXPortgl PGAL .36e 2.8 ...q 13.33 11.54 42 13.04 +9.7GblXColum GXG .41e 3.9 ...q 11.51 9.33 59 10.63 +6.1GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.91 0 22.54 -6.0GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 147 13.78 +1.4GblXChMat CHIM .24e 1.3 ...q 24.12 17.46 0 19.20 -8.0GblXArg ARGT .09e .3 ...q 38.46 26.36 7 29.64 -16.1GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 41 25.36 -.9GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 66 11.97 -1.6GblXGuru GURU .28e .9 ...q 32.47 26.85 5 31.70 +6.7GbXGreece GREK .13e 1.4 ...q 11.56 8.57 144 9.19 -10.6GblXChCon CHIQ .12e .7 ...q 19.98 15.14 2679 16.80 -10.0GblX MLP MLPA .90e 9.3 ...q 11.06 8.14 229 9.69 -1.7GblXFertil SOIL .25e 2.4 ...q 11.01 9.30 1 10.58 +.5GblXChiEn CHIE .41e 3.2 ...q 13.77 10.88 1 12.90 +13.6GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 142 21.00 -3.6GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.22 31 17.20 -4.4GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 6 16.14 -5.1GblXPakist PAK ... ... ...q 16.55 10.21 123 11.80 -4.7GblXChiInd CHII .35e 2.4 ...q 16.58 13.30 1 14.38 -5.9GblXNorway NORW .83e 5.7 ...q 14.95 12.46 35 14.52 +10.5GblXScUS n SCIU ... ... ...q 32.63 28.49 15 32.25 +4.3GblXScEu n SCID ... ... ...q 29.75 26.69 1 27.71 -.1GblXScAs n SCIX ... ... ...q 27.08 24.48 25.94 +.2GblXScJp n SCIJ ... ... ... 33.72 29.13 30.17 -4.8GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 32 24.55 -1.3GbXNigeria NGE .31e 1.5 ...q 27.10 19.60 20 20.30 -6.5GbX US Inf PAVE ... ... ... 17.80 13.80 12 16.92 +.8GblFound n BOSS ... ... ... 20.72 15.50 6 19.43 +12.2GlbXCop rs COPX .43e 1.8 ...q 29.34 22.80 15 23.78 -13.1tGlbXSilv rs SIL ... ... ...q 36.36 27.42 29 27.34 -16.2GlbXLith rs LIT ... ... ...q 41.21 30.84 209 32.26 -16.8GbX Gold rs GOEX ... ... ...q 25.21 20.08 11 21.60 -7.3GbXUran rs URA ... ... ...q 16.36 11.81 253 13.09 -13.0GlblScape GSB .06 1.6 21 5.15 3.27 10 3.69 +3.9Globalstar GSAT ... ... ...dd 2.08 .40 8612 .55 -57.9GlobantSA GLOB ... ... 57 59.97 34.82 348 55.07 +18.5GlobusMed GMED ... ... 42 57.55 27.79 635 50.24 +22.2Glowpoint GLOW ... ... ...dd .65 .15 169 .18 -50.3GoDaddy n GDDY ... ... ...cc 80.42 40.78 1567 73.35 +45.9GolLinhs s GOL ... ... ... 14.48 5.06 571 7.74 -11.6GoldFLtd GFI .02e .5 ... 4.70 3.45 2385 3.68 -14.4GoldResrc GORO .02 .3 83 7.33 3.37 720 6.61 +50.2GoldStdV g GSV ... ... ... 2.01 1.15 368 1.75 Goldcrp g GG .24 1.9 17 15.55 11.64 3094 12.54 -1.8GoldenMin AUMN ... ... ... .65 .26 189 .27 -37.5GoldStr g GSS ... ... 6 .92 .56 475 .69 -22.5GldFld GV ... ... 12 6.38 3.60 28 4.80 -2.0GoldS pfJ GSpJ 1.38 5.4 ... 27.91 25.36 54 25.61 -3.4GS BDC n GSBD 1.80 8.5 11 23.20 18.78 89 21.21 -4.4GS ActbtInt GSIE ... ... ...q 32.48 27.98 76 30.00 GS ActEM GEM ... ... ...q 39.44 32.27 86 33.76 -5.7GS ActEur GSEU .60e ... ... 33.94 30.00 6 31.43 -.9GS ActJpn GSIY ... ... ... 36.02 30.42 2 33.53 -.3GS US LgC GSEW ... ... ... 46.27 40.58 13 44.95 +3.4GS HYBd n GHYB ... ... ... 50.32 48.01 5 48.64 -1.8GS CpBd n GIGB ... ... ... 50.44 47.71 3 48.14 -4.1GS ActLgC GSLC ... ... ...q 57.42 48.05 109 56.33 +5.6GS 0-1Yr n GBIL ... ... ... 105.09 99.91 96 100.12 +.1GS Indus n GVIP ... ... ... 57.99 48.84 10 56.16 +6.0GS SCap n GSSC ... ... ... 48.61 39.39 5 47.07 +8.7GSCI37 GSC ... ... ...q 28.00 17.55 25.70 +7.2GoldmanS GS 3.20f 1.3 19 275.31 214.64 2454 238.95 -6.2GoldS pfK GSpK 1.59 5.9 ... 29.68 26.65 24 26.83 -6.1GoldS pfN GSpN ... ... ... 28.34 25.95 34 26.21 -5.9GoldS pfB GSpB 1.55 6.0 ... 26.91 25.20 4 25.95 +.3GoldS pfC GSpC 1.02 4.3 ... 25.27 21.52 3 23.93 +5.2GoldS pfA GSpA .96 4.1 ... 24.19 21.25 18 23.25 +3.1GoldS pfD GSpD 1.02 4.5 ... 23.95 21.46 43 22.81 +1.0GS MLPEn GER .64 9.7 ...q 7.42 5.25 150 6.59 +7.2GS MLPInc GMZ 1.38 14.5 ... 10.33 7.55 98 9.49 +6.2GoodrPet n GDP ... ... ... 15.75 8.20 15 12.27 +12.5sGormanR GRC .50 1.4 32 37.56 26.53 90 36.76 +17.8vjGrace GRA .96 1.3 21 77.37 58.48 909 71.89 +2.5Graco s GGG .53 1.2 14 49.69 36.57 809 45.39 +.4GrahamCp GHM .36 1.4 19 27.51 17.97 18 26.10 +24.7GrahamH s GHC 5.32f .9 21 625.45 536.90 11 561.50 +.6Graingr GWW 5.44 1.6 24 347.69 155.00 593 336.47 +42.4Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 2 25.35 -5.8 GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 943 27.35 +2.6GranTrra g GTE ... ... ...dd 3.61 1.93 1177 3.28 +21.5GranaMon GRAM .25e 6.6 ... 5.15 2.25 15 3.81 +33.7GraniteC GVA .52 1.0 26 68.58 47.29 316 52.36 -17.5GranitPnt n GPMT 1.60f 8.5 57 19.30 16.15 1812 18.85 +6.3GraniteRE GRP/U 2.30 ... ... 42.53 36.24 1 41.37 +5.9Gran Gld n BAR ... ... ... 142.87 121.43 11 121.97 -6.4GranCom n COMB ... ... ... 27.39 24.67 75 25.53 -2.4GranSP n COMG ... ... ... 32.29 24.96 4 29.66 +7.1GrphTInt n EAF ... ... ... 20.75 14.44 491 20.00 +29.0GraphPkg GPK .30 2.1 15 16.74 12.65 2221 14.39 -6.9GrayTelev GTN ... ... 8 17.80 10.70 309 15.10 -9.9GrayTvA GTN/A ... ... 22 15.75 9.50 14.35 GrtAjax n AJX 1.20 9.0 9 15.40 12.27 61 13.31 -3.7GrtAjx24 n AJXA ... ... ... 26.80 24.54 2 24.91 -1.9GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 130 1.13 -12.4GrtWstBcp GWB 1.00 2.4 16 46.03 33.27 205 42.03 +5.6GreenDot GDOT ... ... 41 84.48 38.96 203 78.54 +30.3GreenTrH n GHG ... ... ...cc 25.10 10.75 51 16.17 +24.9GreenbCos GBX .92f 1.6 12 58.80 41.95 359 55.95 +5.0Greenhill GHL .20 .6 ...dd 33.25 13.80 430 32.00 +64.1Greif A GEF 1.68 3.2 17 65.60 47.97 102 53.08 -12.4Greif B GEF/B 2.51e 4.4 13 71.95 52.50 7 56.70 -18.2Griffon GFF .28f 1.6 18 24.50 17.00 160 17.30 -15.0Group1 GPI 1.00 1.4 10 84.47 51.62 422 70.79 -.3GrubHub GRUB ... ... ...cc 141.06 45.61 2448 124.28 +73.1GAeroPac PAC 2.78e 2.8 ... 115.58 82.19 93 97.65 -5.0GpoASur ASR 3.31e ... ... 215.43 152.41 48 182.24 -.1GpoAvalAc AVAL .40 4.9 ... 9.51 7.77 381 8.17 -3.9GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 9 9.83 +5.1GpSuprvi n SUPV ... ... ... 33.85 9.99 990 13.18 -55.0GpTelevisa TV ... ... ... 27.37 14.20 943 20.04 +7.3GuangRy GSH .63e 2.4 ... 37.43 25.53 1 26.03 -22.1Guess GES .90 4.0 ...cc 26.15 11.98 418 22.37 +32.5GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 17 21.43 -5.7Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.9 ...q 23.88 21.08 14 22.05 +.5GuggChina YAO .54e 1.5 ...q 39.91 31.55 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 10.9 ...q 9.42 7.72 119 8.83 -.8GugChinTc CQQQ .60e 1.0 ...q 67.24 50.22 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 21.05 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 33.97 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 30.60 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.01 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 25.58 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 24.98 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.78 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 10.0 ...q 22.39 18.80 126 21.82 +1.1Guidewire GWRE ... ... ...dd 96.19 67.89 852 86.05 +15.9GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 26 36.77 +29.1H -sHCA Hldg HCA .35p ... 19 124.51 71.18 1913 124.05 +41.2HCI Grp HCI 1.50 3.5 ...dd 45.56 27.11 28 42.89 +43.4HCP Inc HCP 1.48 5.8 14 32.04 21.48 2587 25.48 -2.3HDFC Bk HDB .37e .3 ... 112.10 89.07 1174 106.17 +4.4HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.33 -.5HFF Inc HF 1.80e ... 19 51.74 32.99 396 43.98 -9.6HMG HMG ... ... ...dd 16.33 8.94 0 14.52 +16.3HNI Corp HNI 1.18f 2.8 21 45.40 31.16 190 42.62 +10.5HP Inc HPQ .56f 2.4 9 24.75 18.36 4266 23.10 +9.9HSBC HSBC 1.50e 3.1 ... 55.89 46.23 1094 48.17 -6.7HSBC prA HSBCpA 1.55 5.9 ... 26.62 25.52 20 26.24 +1.6HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3Haemonet HAE ... ... 89 101.65 39.92 579 96.16 +65.6HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.57 4389 3.97 -47.6Hallibrtn HAL .72 1.7 ...cc 57.86 38.18 9009 42.29 -13.5HamBchBr HBB .34 1.3 ... 41.00 20.97 26 25.42 -1.1HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 50 38.84 -1.2HanJS JHS .87e 6.5 ...q 15.12 12.97 22 13.44 -9.5HanJI JHI 1.45e 9.0 ...q 18.85 15.85 13 16.19 -7.5HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 53 16.01 -6.5HanPfEq HPI 1.68 7.7 ...q 22.58 19.73 31 21.82 +1.9HanPfd2 HPF 1.68 7.9 ...q 22.71 19.39 21 21.15 -1.6HanPfd3 HPS 1.47 8.0 ...q 19.48 16.80 50 18.32 -2.3HanTxAdv HTD 1.45 6.3 ...q 26.23 21.00 61 23.03 -6.6Hanesbds s HBI .60 2.7 11 25.73 16.38 5273 21.95 +5.0HannArms HASI 1.32 6.8 35 25.28 17.33 200 19.48 -19.0HanoverIns THG 2.16 1.7 68 127.20 87.91 62 124.91 +15.6HanovIns53 THGA 1.59 6.3 ... 25.90 25.02 6 25.40 +.3HarleyD HOG 1.48 3.4 15 56.50 39.34 2188 44.14 -13.2HarmonyG HMY .05 ... ... 2.53 1.52 2543 1.70 -9.1HarrisCorp HRS 2.28 1.5 27 170.54 111.72 783 150.39 +6.2Harsco HSC .20m .8 63 26.75 15.05 385 24.65 +32.2HarteHk rs HHS ... ... ... 12.16 7.27 6 10.24 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.91 -2.9HrtMuOp n HMOP ... ... ... 42.46 39.53 39.73 -1.1HartfFn42 HGH 1.97 6.9 ... 31.34 28.33 53 28.38 -3.0HartfdFn HIG 1.20f 2.3 18 59.20 49.67 3077 52.67 -6.4HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.6 21 27.23 17.70 60 19.95 -11.9HavertyA HVT/A .38a 1.9 15 27.10 18.00 0 20.05 -14.1HawaiiEl HE 1.24 3.6 23 38.72 31.72 334 34.41 -4.8Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 78 5.72 -3.9HlthcrRlty HR 1.20 4.1 46 34.26 26.09 915 29.09 -9.4HlthcreTr HTA 1.22 4.5 52 31.87 24.06 791 26.87 -10.6tHeclaM HL .01e .3 ...dd 5.58 3.15 5666 3.13 -21.2HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 0 54.00 +1.9Heico s HEI .13 ... ... 97.32 64.19 311 73.75 Heico A s HEI/A ... ... 49 79.00 55.80 147 63.20 sHelixEn HLX ... ... 6 10.25 5.44 3049 10.27 +36.2HelmPayne HP 2.80f 4.4 ...dd 75.02 42.16 1925 62.99 -2.6Hemisphrx rs HEB ... ... ... .65 .28 393 .30 -14.5HennCap n HCAC ... ... ... 11.00 8.97 6 10.13 +3.4HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 10.82 +4.3Herbalif s HLF ... ... 23 56.75 30.36 1199 51.96 HercHld n HRI ... ... ... 72.99 35.89 94 55.88 -10.7HercTGC HTGC 1.24 9.2 13q 13.97 11.55 362 13.54 +3.2HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 3 25.11 -2.0HeritageIns HRTG .24 1.4 59 19.15 8.85 114 17.17 -4.7Hersha pfC HTpC 1.72 7.0 ... 25.99 23.82 0 24.47 -2.7Hersha rs HT 1.12 5.3 28 22.57 16.60 300 21.24 +22.1Hersha pfD HTpD 1.63 7.0 ... 25.94 22.61 10 23.19 -6.0Hersha pfE HTpE ... ... ... 26.40 22.66 6 23.19 -6.3Hershey HSY 2.89f 3.0 21 115.82 89.10 1567 97.80 -13.8HertzGl HTZ ... ... ... 27.27 12.70 6239 14.78 -33.1Hess HES 1.00 1.5 ...dd 71.14 37.25 2109 64.68 +36.3Hess pfA HESpA ... ... ... 79.62 48.24 10 71.81 +24.1HessMidP n HESM 1.38f 6.2 21 23.34 18.32 55 22.23 +12.2HP Ent n HPE .45e 2.9 12 19.48 12.82 4926 15.45 +7.6Hexcel HXL .60f .9 24 73.42 50.89 358 68.40 +10.6Hi-Crush HCLP 1.67e 11.0 17 16.65 7.25 3816 15.25 +42.5HighPtRs HPR ... ... ...dd 7.60 2.66 915 6.72 +31.0HighlFlR n HFRO ... ... ... 16.60 15.00 74 15.84 +2.2HighwdPrp HIW 1.85 3.8 25 53.34 41.34 536 48.30 -5.1Hill Intl HIL ... ... ...dd 6.11 4.25 209 5.45 Hill-Rom HRC .80 .9 24 96.14 71.91 627 91.55 +8.6HillenInc HI .83 1.7 24 50.43 34.65 154 48.85 +9.3HillmCT pf HLMp 2.90 9.4 ... 36.95 26.41 1 30.90 -10.0tHilltopH HTH .28 1.3 11 28.32 20.87 702 20.87 -17.6HilGrVa n HGV ... ... ... 47.75 32.20 722 33.87 -19.3Hilton HLT .60 .8 39 88.11 60.54 2946 77.28 -3.2HoeghLP HMLP 1.76f 9.6 11 19.90 15.33 155 18.25 -2.1Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 73 25.75 -4.3HollyEngy HEP 2.64f 8.5 15 36.05 26.09 221 30.97 -4.7HollyFront HFC 1.32 1.8 18 83.28 27.04 1977 74.91 +46.3HomeDp HD 4.12 2.1 26 207.61 146.89 2328 197.28 +4.1Honda HMC .84e 2.8 ... 37.29 27.36 677 30.43 -10.7HonwllIntl HON 2.98 1.9 73 165.13 134.50 3119 156.92 +2.3Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 26 47.65 33.85 108 43.25 -1.9HorizGbl n HZN ... ... 30 19.26 5.13 352 6.35 -54.7HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.58 +.7HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 21 51.03 +1.4 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 4 www.sunnewspapers.net The Sun/Tuesday, July 31, 2018

PAGE 35

HorGKWld KLDW ... ... ...q 35.73 30.63 1 34.49 +3.1HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 5 20.09 -6.1JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.62 20.25 0 23.10 +3.7Hormel s HRL .75 2.1 22 38.00 29.75 2916 35.73 -1.8Hornbeck HOS ... ... ...dd 5.35 2.07 77 4.85 +55.9HostHotls HST 1.00a 4.8 17 22.47 17.26 4625 20.69 +4.2HoulihnL n HLI 1.08 2.2 19 53.20 34.41 431 48.40 +6.5HstnAEn HUSA ... ... ... .76 .22 161 .24 -27.3HovnanE HOV ... ... ...dd 3.41 1.51 759 1.54 -54.0HHughes HHC ... ... 28 142.36 114.28 203 131.80 +.4sHuanPwr HNP 2.45e 7.9 ... 30.93 23.64 53 30.82 +23.3Hubbell HUBB 3.08 2.6 21 149.03 100.55 499 119.94 -11.4HubSpot HUBS ... ... ...dd 143.00 65.70 760 124.05 +40.3HudBayM g HBM .02 ... 7 10.25 5.05 295 5.10 -42.0HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 3.0 27 36.06 28.25 857 33.22 -3.0HugotnR HGT .09e 15.5 2 1.90 .52 217 .58 -58.6Humana HUM 2.00f .6 26 321.27 229.84 697 313.00 +26.2HuntCoFn HCFT .40m 11.8 5 4.98 2.55 49 3.35 -16.3FiveOk pfA OAKSpA 2.19 8.6 ... 25.70 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 12 40.45 +5.5HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 43.39 +4.1HuntgtnIng HII 2.88 1.3 21 276.69 201.91 204 227.99 -3.3Huntsmn HUN .65 2.1 11 36.09 24.51 3379 31.63 -5.0Huya n HUYA ... ... ... 50.82 15.25 3448 32.36 +101.5Hyatt H .60 .8 36 84.89 54.67 544 76.95 +4.6HysterYale HY 1.21 1.9 17 93.90 62.62 27 64.36 -24.4I -IAMGld g IAG 1.52f 27.2 93 7.25 4.80 1685 5.58 -4.3ICICI Bk IBN .16e 1.8 ... 11.26 7.61 14148 8.81 -9.5IDT Cp IDT 1.00f 19.2 ...dd 16.48 4.82 202 5.20 -50.9IEC Elec IEC ... ... ...cc 6.80 3.42 331 5.18 +25.7ING ING .14e .9 ... 20.58 14.14 3610 15.25 -17.4ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 12 25.82 +1.1ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 21 25.95 +1.0ION Geo rs IO ... ... ...dd 32.45 3.40 142 26.05 +31.9iPInvVix 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 0 24.87 -1.4IQ HdgMult QAI ... ... ...q 33.13 29.42 92 30.61 +.6IQ Hedge MCRO ... ... ...q 27.20 25.64 2 26.34 -.8IQ HdgLgS QLS ... ... ...q 24.53 20.92 22.27 +1.7IQ Ch SC n CSML ... ... ... 29.96 23.89 26 28.68 +2.2IQ HdgEv QED ... ... ...q 22.00 20.76 1 21.30 +1.9IQ HiYlVl n HYLV ... ... ... 25.58 22.89 3 24.20 -3.8IQ CorePl n AGGP ... ... ... 20.27 18.45 19 19.14 -4.1IQ CoreBd n AGGE ... ... ... 19.86 18.22 3 18.57 -5.1IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 8 24.16 -1.0IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 1 21.77 -3.5IQ 50HgEur HFXE ... ... ...q 21.45 19.16 0 20.06 -1.4IQ 50HIntl HFXI ... ... ...q 22.80 20.05 9 21.26 -1.8IQ RealRtn CPI ... ... ...q 27.95 27.17 8 27.85 +1.6IQUSReSC ROOF 1.43e 5.5 ...q 27.77 22.60 5 26.14 -.7IQMrgArb MNA ... ... ...q 31.92 30.25 136 31.22 +.5IQ AustSC KROO .88e 4.4 ...q 20.49 17.40 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 0 32.65 -6.5IQGblOilSC 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 26.13 4 27.08 -5.2IQVIA Hldg IQV ... ... 15 125.35 87.45 1069 120.92 +23.5IRSA IRS ... ... ... 32.97 16.51 450 18.03 -39.1iShGold IAU ... ... ...q 13.11 11.65 6680 11.72 -6.3iShGSCI GSG ... ... ...q 18.31 13.93 118 17.41 +6.9iSAstla EWA 1.01e 4.4 ...q 24.19 21.54 2821 22.82 -1.5iSAstria EWO .37e 1.6 ...q 27.41 22.25 24 23.66 -4.0iShBelg EWK .51e 2.5 ...q 23.00 19.45 22 20.47 -2.6iShBrazil EWZ .67e 1.8 ...q 47.85 30.98 15334 36.76 -9.1iShCanada EWC .48e 1.7 ...q 30.60 26.91 2104 29.07 -1.9iShEMU EZU .86e 2.0 ...q 47.13 40.28 2883 42.49 -2.1iSFrance EWQ .58e 1.8 ...q 33.73 29.16 611 31.59 +1.2iShGerm EWG .60e 1.9 ...q 35.87 29.32 2669 31.29 -5.2iSh HK EWH .61e 2.5 ...q 26.93 23.79 6680 24.65 -3.0iSh SKor EWY .65e 1.0 ...q 79.07 64.89 2042 66.56 -11.2iShMexico EWW .78e 1.5 ...q 57.82 43.55 1916 52.18 +5.9iShNeth EWN .66e 2.1 ...q 34.09 29.99 170 31.73 iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 156 46.60 -2.5iShSoAfr EZA 1.02e 1.7 ...q 76.53 53.17 256 60.50 -13.6iShSpain EWP .99e 3.1 ...q 36.38 29.62 1044 31.52 -3.8iSSwedn EWD .76e 2.4 ...q 36.71 29.81 227 32.28 -4.8iShSwitz EWL .75e 2.2 ...q 37.84 31.94 916 34.67 -2.6iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 123 29.55 -10.8iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 8 49.28 -2.3iShxUSH bt HYXU .92e 1.7 ...q 57.19 51.35 2 52.77 -3.1iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 6 48.76 -4.7iShEMkHY EMHY 3.98 8.5 ...q 51.12 44.85 21 47.03 -5.9iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 44.06 7 45.81 -8.6iShEmMDv DVYE 1.83e 4.5 ...q 46.11 38.46 34 40.86 -2.3iShGblSilv SLVP .29e 3.0 ...q 12.00 9.34 17 9.55 -11.9iShGblEnP FILL .59e 2.5 ...q 24.50 18.08 4 23.44 +8.8iShGblAgri VEGI .55e 1.9 ...q 31.00 26.69 1 28.89 -1.6iShMsciWld URTH 1.57e 1.7 ...q 94.23 80.75 39 89.80 +1.9iShEMktSC EEMS .89e 1.8 ...q 57.36 46.72 28 48.57 -8.6iShEMkBd LEMB .42e .9 ...q 50.78 43.94 31 45.46 -5.7iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.94 97 85.25 +1.1iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 56.37 245 59.42 -2.2iShJpnSC SCJ 1.81e 2.3 ...q 85.34 71.52 20 78.53 -1.6iShThai THD 1.88e 2.1 ...q 103.71 78.41 145 88.56 -4.3iShIsrael EIS .81e 1.5 ...q 54.66 46.67 1 53.55 +4.4iShChile ECH .71e 1.5 ...q 56.53 42.73 266 47.52 -8.9iShBRIC BKF .54e 1.3 ...q 50.94 39.66 16 42.85 -3.7iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 30 57.52 +3.8iShSilver SLV ... ... ...q 17.14 14.35 3656 14.58 -8.8iShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 459 124.07 +4.6iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.29 4 105.37 -.2iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 183.69 141.15 14 175.99 +12.5iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 15 160.89 +1.3iShBrazSC EWZS .40e 2.9 ...q 18.14 12.00 6 14.03 -13.9iShIntlPfd IPFF .96e 5.4 ...q 19.76 17.15 9 17.72 -5.0iShSPTUS s ITOT ... ... ...q 65.40 55.13 740 64.25 +5.1iShSTNtMu SUB .86 .8 ...q 106.40 104.31 45 105.26 +.4iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 11 110.84 -2.0iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 931 111.67 -2.1iShChinaLC FXI .87e 2.0 ...q 54.00 41.23 9826 43.31 -6.2iShTransp IYT 1.70e .9 ...q 206.73 162.38 148 196.77 +2.7iShChinaSC ECNS 1.73e 3.5 ...q 56.49 45.00 1 50.11 -.9iSCorSP500 IVV 4.38e 1.6 ...q 288.69 243.45 4929 281.77 +4.8iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 5 187.31 +.9iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 5518 105.97 -3.1iShEMkts EEM .59e 1.3 ...q 52.08 42.15 41540 44.62 -5.3iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 6468 115.40 -5.1iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 1 66.19 +2.4iShCorUSTr GOVT .33 1.4 ...q 25.60 24.26 749 24.44 -2.6iSh2017Mu s IBMF .23 .8 ...q 27.24 27.17 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 19 56.18 -7.2iShGblTech IXN 1.10e .7 ...q 174.94 135.10 57 166.65 +8.5iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 11 50.67 -4.1iSMrnMCG JKH .59e .3 ...q 229.36 180.50 3 220.54 +8.9iShIndones EIDO .35e 1.4 ...q 30.61 21.90 741 24.22 -14.8iSSP500Gr IVW 2.03e 1.2 ...q 172.69 138.20 784 167.07 +9.4iShNYMun s NYF ... ... ...q 56.36 54.26 7 54.67 -2.0iShGblHcr s IXJ ... ... ...q 61.56 53.45 50 59.52 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 24 67.14 -4.0iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 321 85.97 +3.7iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.55 134 37.84 +6.4iShCalMn s CMF ... ... ...q 59.75 57.68 56 58.49 -1.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 9 49.80 -2.9iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 3 85.88 +2.4iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 93 43.52 -3.8iShNANatR IGE .85e 2.3 ...q 38.33 30.59 97 37.22 +5.0iSh JPXNik JPXN ... ... ... 70.78 58.84 1 64.00 -1.4iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.08 226 85.09 +1.8iShLatAm ILF .60e 1.8 ...q 39.54 28.68 687 33.25 -2.7iShUSAMo MTUM .81e .7 ...q 115.33 90.67 1866 111.22 +7.8iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 4 162.34 +1.8iShPhilpns EPHE .20e .6 ...q 40.19 28.80 259 33.00 -15.0iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 1621 114.27 iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 2853 108.91 -1.7iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 39.20 15 43.51 -.2iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.02 10 52.58 +.3iShIntlDev WPS 1.16e 3.0 ...q 42.27 37.12 60 38.57 -2.4iShAsia50 AIA 1.02e 1.6 ...q 72.96 58.62 29 63.21 -4.3iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.09 7110 119.05 -6.2iSRTop200G IWY .82e 1.0 ...q 82.95 65.31 45 79.92 +9.3iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.62 7 64.83 +5.5iShIntSelDv IDV 1.51e 4.2 ...q 35.93 31.67 276 33.13 -2.0iS Eafe EFA 1.66e 2.4 ...q 75.27 65.86 17630 68.79 -2.2iShGerSC bt EWGS .69e 1.1 ...q 70.42 55.04 1 63.30 -1.6iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 351 89.69 +.6iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 8 60.12 -7.2iSRusMCG IWP 1.02e .8 ...q 132.67 106.74 340 128.02 +6.1iShNorC bt ENOR .58e 2.1 ...q 29.21 24.04 1 27.92 +8.2iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 132 214.75 +3.2iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 2 179.35 +3.0iShIreland EIRL .55e 1.2 ...q 50.12 42.91 9 46.94 -2.2iSCorSPMid IJH 1.89e 1.0 ...q 201.21 168.25 972 196.35 +3.5iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 54 58.56 -7.3iShiBxHYB HYG 5.09 5.9 ...q 88.99 84.07 8401 85.94 -1.5iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 34 41.24 +4.6iShSft IGV .12e .1 ...q 197.86 137.14 1224 184.88 +19.6iShCorUS n FTY ... ... ... 51.01 43.20 332 48.68 -1.9iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 2 68.42 +1.2iShNetw IGN .25e .5 ...q 55.29 44.16 3 51.39 +6.0iShNATch IGM .73e .4 ...q 206.49 148.00 56 195.53 +15.8iShResRE REZ 2.01e 3.3 ...q 66.52 53.83 11 61.75 -.8iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 21 25.38 +.2iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 164 98.82 -2.5iShKLDSoc DSI 1.11e 1.1 ...q 106.23 88.85 24 103.60 +5.5iShGbl100 s IOO ... ... ...q 49.47 42.39 41 47.66 +3.8iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 17 25.43 +.1iShConsSv IYC 1.50e .8 ...q 202.80 160.53 29 197.66 +10.3iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 0 110.20 -3.3iShIndia bt INDA .24e .7 ...q 38.21 32.16 4817 35.34 -2.0iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 1368 124.94 +.5iSMrnSCG JKK .87e .4 ...q 211.03 156.02 3 197.70 +10.2iShPoland EPOL .42e 1.7 ...q 30.19 21.30 205 24.50 -9.6iSMCGth IJK 1.88e .8 ...q 233.15 190.88 94 225.26 +4.4iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 48 107.50 -2.1iSR1KGr IWF 1.45e 1.0 ...q 151.91 119.96 1949 146.51 +8.8iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 31 43.62 -17.0iSRus1K IWB 2.36e 1.5 ...q 159.31 134.39 1003 155.70 +4.8iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 1788 132.76 +5.6iSR2KGr IWO 1.36e .7 ...q 214.74 162.12 2201 204.76 +9.7iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 6 129.57 -4.7iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1127 51.00 +.4iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 19985 164.20 +7.7iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.16 223 87.88 -2.5iShChina MCHI .61e 1.0 ...q 76.72 58.04 2524 63.62 -4.4iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 69.78 351 73.00 iSRus3K IWV 2.47e 1.5 ...q 169.20 142.71 183 166.04 +5.0iSGblMatl MXI 1.02e 1.5 ...q 75.19 61.73 10 68.33 -2.5iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 211 132.75 -.1iSUSAMinV USMV .87e 1.6 ...q 55.45 49.50 1131 54.51 +3.3iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 11 154.13 +1.2iShMCVal IJJ 2.16e 1.3 ...q 167.54 142.74 55 164.30 +2.6iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 16 49.48 -.1iShTelecm IYZ .68e 2.5 ...q 33.00 26.34 256 27.59 -6.2 iShTech IYW 1.20e .7 ...q 191.62 143.35 189 181.80 +11.7iShGblIndl EXI 1.40e 1.5 ...q 100.28 84.04 13 91.34 -1.6iShGblCSt s KXI ... ... ...q 54.58 47.79 16 50.56 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 10811 79.88 -1.4iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 17 116.69 +6.7iSh0-5Tips STIP ... ... ...q 100.84 99.02 74 99.16 -.7iShHmCnst ITB .09e .2 ...q 46.56 33.10 2306 37.46 -14.3iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 30 149.00 +1.1iShAerosp ITA 1.31e .7 ...q 207.47 164.58 202 200.70 +6.7iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 31 187.67 +7.7iShFinSv IYG 1.21e .9 ...q 142.14 110.22 65 135.96 +4.2iShRegBks IAT .61e 1.2 ...q 54.74 41.83 219 51.08 +3.6iShInsur IAK .82e 1.3 ...q 69.95 59.34 8 65.34 -1.9iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 113 121.90 +2.1iShBroker IAI .65e 1.0 ...q 70.58 51.86 29 65.16 +3.8iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 323 42.54 +7.3iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 17 115.45 +3.9iShCrSPS s IJR ... ... ...q 87.35 66.77 3387 85.16 +10.9iShMedDev IHI 1.57e .8 ...q 212.08 160.37 67 205.73 +18.6iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 16 119.20 -5.9iShHltcPrv IHF .24e .1 ...q 185.45 139.65 240 182.24 +16.2iShCorTInt IXUS 1.28e 2.1 ...q 67.93 58.36 295 61.52 -2.5iShPharm IHE 3.11e .9 ...q 166.06 139.28 3 159.41 +3.3iShBasM IYM 1.42e 1.4 ...q 108.32 89.47 32 101.18 -1.0iShPeru EPU .70e 1.7 ...q 44.95 35.55 16 40.36 -1.5iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.63 3975 64.97 -1.7iShOilEq IEZ .86e 2.3 ...q 40.89 29.57 40 36.74 +2.3iShDJ US IYY 2.01e 1.4 ...q 143.07 120.99 9 140.25 +5.0iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 50 76.65 +18.0iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 40 54.10 +.4iShEurope IEV 1.12e 2.4 ...q 50.81 43.96 225 46.16 -2.3iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 79 44.70 -.5iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 48 104.28 +9.0iShModAllo AOM .71e 1.9 ...q 39.05 36.94 63 37.68 -.9iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 29 24.80 -4.0iSMsciVal EFV 1.66e 3.1 ...q 59.57 50.57 219 52.82 -4.3iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 162 166.02 +8.1iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 38 34.13 -1.5iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.54 108 80.74 iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.36 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 11 23.57 -2.9iShBd3-18 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 12 25.96 -.5iStar STAR ... ... 4 12.22 9.75 208 10.75 -4.9iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 2 25.40 +.1iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 25.22 -1.2iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 4 24.88 -1.2ITT Inc ITT .54 1.0 18 57.62 38.66 392 55.02 +3.1iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 128 93.33 +2.2IDEX IEX 1.72 1.2 33 152.11 110.25 362 147.97 +12.1iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 25 179.07 134.66 1430 139.73 -16.3Imax Corp IMAX ... ... ...cc 26.70 17.58 1227 21.25 -8.2ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 206 .23 -26.6ImpacMtg IMH ... ... 3 15.50 7.18 5 8.59 -15.5sImpOil g IMO .57 1.7 68 34.20 25.91 209 33.84 +8.5IncOpR IOR ... ... 28 14.25 8.51 13.10 +18.2IndCDrillg ICD ... ... ...dd 5.48 2.72 266 4.00 +.5IndepHld IHC .25f .7 12 39.85 20.53 9 33.80 +23.1IndepRT IRT .78a 7.8 20 10.63 8.26 385 10.04 -.5IndiaFd IFN 1.82e 1.8 ...q 28.81 23.71 62 25.50 -2.4IndiaGCap IGC ... ... ...dd 1.63 .30 140 .44 -56.5IndoTel s TLK .67 ... ... 36.19 23.66 233 27.15 -15.7IndBach IBA .87e 1.5 ... 67.61 53.00 9 59.64 +4.1Infosys INFY .40e 2.0 18 20.68 13.88 7062 19.94 +22.9InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 94 20.94 +12.7InfuSystem INFU ... ... ...dd 3.60 1.75 13 3.10 +34.8sIngerRd IR 2.12f 2.2 22 98.81 79.63 1738 97.22 +9.0Ingevity NGVT ... ... ... 100.20 55.07 283 96.40 +36.8Ingredion INGR 2.40 2.4 13 146.28 95.01 382 99.64 -28.7InnovInd n IIPR 1.00 3.1 ... 39.75 16.35 97 32.06 -.8InnoInd pfA IIPRpA ... ... ... 29.15 25.50 1 28.56 +2.2Innsuites IHT .01 .8 ...dd 3.70 1.23 20 1.26 -28.0Inphi IPHI ... ... 19 44.25 23.65 556 31.94 -12.7InsightS n INSI .80 4.4 ... 21.10 18.03 15 18.19 -8.6Insperity s NSP ... ... 31 104.05 37.40 403 95.50 +66.5InsprMed n INSP ... ... ... 47.26 22.50 88 42.73 +71.1InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 29 79.40 51.30 135 53.65 -29.4Instructre n INST ... ... ...dd 49.18 28.85 319 43.60 +31.7IntegerHl ITGR ... ... ...dd 74.10 42.50 265 71.25 +57.3Intellichk IDN ... ... ...dd 3.37 1.50 1 2.11 -17.6IntellgSys INS ... ... ...dd 11.62 3.61 35 10.29 +125.5Intelsat I ... ... ... 21.48 2.44 2851 20.56 +506.5InterXion INXN ... ... ... 67.19 46.90 404 64.76 +9.9IntcntlExc s ICE .88e 1.2 17 77.22 63.22 2194 74.29 +5.3IntCtlHtls IHG ... ... ... 69.23 49.03 193 62.31 -1.9IBM IBM 6.28f 4.3 11 171.13 137.45 3450 145.49 -5.2IntFlav IFF 2.76f 2.1 33 157.40 122.11 411 130.35 -14.6IntlGmeT n IGT .80 3.3 ... 31.00 18.89 5023 24.25 -8.5IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 2241 52.75 -9.0IntlSeaw n INSW ... ... ... 24.78 15.23 79 21.55 +16.7IntTower g THM ... ... ...dd .78 .29 60 .45 +4.9Interpublic IPG .84 3.8 15 26.01 18.30 2428 22.22 +10.2IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.05 -1.7inTestCorp INTT ... ... 19 10.25 5.75 28 7.30 -15.6IntPotash IPI ... ... ...dd 5.31 2.90 602 4.11 -13.7Intrexon XON ... ... ...dd 22.51 10.26 1007 14.01 +21.6tInuvo INUV ... ... ...dd 1.24 .67 57 .66 -19.1Invacare IVC .05 .3 ...dd 20.00 13.13 181 17.50 +3.9Invesco24 n IHTA ... ... ... 10.33 8.28 35 9.16 -11.2InvHiIn23 n IHIT ... ... ... 10.32 9.53 33 9.87 +.8InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 110 10.58 -7.1Inv Bond VBF .83a 4.7 ...q 20.29 17.47 26 17.54 -11.8InvCAVal VCV .79 6.7 ...q 13.20 11.53 58 11.83 -6.0InvDynCrd VTA .90 7.8 ...q 12.10 11.33 166 11.49 -1.9PSAerDef PPA .50e .9 ...q 59.40 47.75 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 25.61 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 18.64 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 22.92 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 15.23 13.00 23 13.49 -8.3Invsco iim IIM .84 6.0 ...q 15.47 13.64 57 14.11 -5.3Invesco IVZ 1.16 4.2 11 38.43 25.19 8311 27.36 -25.1InvMtgCap IVR 1.68 10.2 7 18.86 15.15 682 16.40 -8.0InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 13 25.10 +.3InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 1 25.96 +.8InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 13 24.87 -.5Invsco oia OIA .39 5.0 ...q 8.25 7.34 34 7.79 -2.6InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 155 11.78 -5.0InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 102 11.75 -6.0InvPAVal VPV .79 6.6 ...q 12.68 11.54 21 12.04 -.9Invsco iqi IQI .76 6.4 ...q 13.04 11.70 101 11.88 -5.0InvSrInco VVR .31 7.3 ...q 4.57 4.26 287 4.30 -2.1InvTrIG VGM .88 7.2 ...q 13.80 12.09 162 12.28 -6.8InvTrNY VTN .85 6.7 ...q 14.00 12.61 17 12.68 -7.6InvTech ITG .28 1.3 ...dd 23.96 17.63 111 22.09 +14.8InvRlEst IRET .28 5.2 6 5.99 4.05 341 5.42 +8.6InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 2 24.50 -5.8Invitae n NVTA ... ... ...dd 10.44 4.35 752 8.42 -7.3InvitHm n INVH .44 1.9 ... 24.30 20.25 2764 22.99 -2.5iPBetaCmd BCM ... ... ...q 32.00 25.55 2 29.37 +.4iPS&PWtd SBV ... ... ...q 26.59 20.85 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 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 21.11 +19.2iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 32.09 28.84 30.91 +5.7iPGrains WEET ... ... ...q 33.66 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 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4 iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.3 30 41.52 30.78 3276 34.91 -7.5iShItaly rs EWI ... ... ...q 34.45 28.36 516 29.52 -3.0iShJapan rs EWJ ... ... ...q 64.71 54.04 7881 58.98 -1.6iSMlasia rs EWM ... ... ...q 36.56 30.46 793 32.58 -1.2iShSing rs EWS ... ... ...q 28.35 23.23 361 24.11 -7.0iSTaiwn rs EWT ... ... ...q 39.36 35.01 5443 37.55 +3.7iSh UK rs EWU ... ... ...q 38.05 33.13 1043 34.86 -2.7iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 73 49.64 -1.2iShCmdOpT CMDT ... ... ...q 41.95 34.94 2 36.31 -2.4iShCvBd ICVT .67e ... ...q 60.09 52.59 20 57.75 +4.8iShCorEM IEMG .95e 1.8 ...q 62.70 51.05 14986 53.89 -5.3iSh 10 Cp n LLQD ... ... ... 51.31 46.31 1 47.37 -7.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.62 -3.6iShColomC ICOL .43e 2.8 ...q 16.51 13.45 9 15.27 +5.8iShEnhBd n IGEB ... ... ... 50.77 47.60 21 48.15 -4.3iShDefBd n HYDB ... ... ... 51.96 48.94 2 49.56 -2.2iShFSIntSC ISCF .12p ... ...q 34.73 29.03 3 32.15 -.9iShRs2500 n SMMD ... ... ... 47.27 38.87 2 46.10 +5.5iShFacSIntl INTF .17p ... ...q 31.21 26.82 167 28.33 -1.8iShArgGl n AGT ... ... ... 32.94 22.40 31 25.13 -16.7iShFS USA LRGF .19e ... ...q 33.93 28.60 123 32.81 +3.2iShFSUsaSC SMLF .23e ... ...q 43.67 34.88 19 42.60 +7.8iShFacSGbl ACWF .11p ... ...q 34.07 27.48 30 30.64 -.1iSh iBd23 n IBML ... ... ... 25.96 24.64 1 25.03 -.8iSh IntDv n IDEV ... ... ... 62.47 54.22 8 57.40 -1.9iShMgRE rs REM ... ... ...q 47.64 39.80 178 44.90 -.7iSh0-5HYCp SHYG 2.38 5.1 ...q 48.00 45.93 233 46.89 -.5iShDvlValu IVLU ... ... ...q 28.44 24.41 22 25.73 -2.6iSh 3-10yr n IMTB ... ... ... 50.17 47.14 6 47.79 -3.9iShSaudi KSA ... ... ... 31.99 24.69 32 30.92 +18.1iSh MinVl n SMMV ... ... ... 32.13 27.25 2 31.30 +7.2iShIntDevM IMTM .30p ... ...q 33.00 28.45 43 30.13 -1.2iShIntDevQ IQLT .55p ... ...q 31.40 27.86 25 29.51 -.5iShLwCarb CRBN .94p ... ...q 125.97 108.50 5 118.22 +1.1iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 1 27.59 -2.6iShCHdEM HEEM 1.26e 1.8 ... 28.95 24.60 27 26.03 -1.8iShMsciChA CNYA ... ... ... 35.68 26.34 4 27.20 -15.1iSh IntDvGr IGRO ... ... ... 62.04 53.84 5 57.08 -3.9iShMultiTc TCHF ... ... ... 43.69 35.26 42.69 +10.1iShMultInd INDF ... ... ... 33.67 29.24 31.81 -.3iShMultHl HCRF ... ... ... 35.18 29.11 5 34.10 +7.8iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 14 25.41 +.2iShMultMat MATF ... ... ... 36.19 30.14 0 33.28 -2.7iSh MultFin FNCF ... ... ... 37.85 30.16 3 34.97 -1.0iShMultiEn ERGF ... ... ... 30.71 23.28 29.91 +5.6iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 9 91.79 +1.0iShCHAust HAUD 1.81p ... ...q 25.23 22.42 2 24.78 +1.1iSh MultCnS CNSF ... ... ... 27.25 23.37 25.12 -5.1iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 505 35.79 +2.9iSh MulConD CNDF ... ... ... 34.76 27.45 0 33.90 +8.3iSh MultUt UTLF ... ... ... 28.56 23.93 26.00 -2.4iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 206 30.36 +1.8iShGblReit REET .94e 3.7 ...q 26.68 23.40 112 25.59 -1.9iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.12 -5.4iSh AdapC DEFA .48p ... ... 30.45 27.17 2 28.95 -1.5iSh AdapEu DEZU .56p ... ... 30.64 27.49 27.99 -2.7iShCoreInt IAGG ... ... ... 53.61 51.56 63 52.50 +.9iShEurSC HEUS ... ... ...q 31.56 27.52 30.70 +2.4iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.03 659 58.69 -1.6iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.8 ...q 99.18 94.38 5 96.92 -.4iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 10 26.88 +1.8iShJpMinV JPMV .70e 1.0 ...q 72.41 63.29 5 68.24 +.5iShEafeMV HEFV ... ... ...q 28.30 26.08 28.23 +2.4iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 5 25.39 +.2iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.72 -2.2iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.83 105 49.10 -2.1iShxJMinV AXJV .84p ... ...q 38.95 33.94 1 35.65 -1.9iSh2022Mu IBMK .09e ... ...q 26.37 25.24 10 25.56 -.4iShEm exCh EMXC ... ... ... 58.49 47.58 3 50.94 -5.5iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 11 24.19 -3.2iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 9 25.48 +.2iSHgxUSHY HHYX .67e ... ...q 28.14 27.36 27.91 +.1iShRussia rs ERUS ... ... ...q 39.23 29.53 325 34.54 +3.0iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 318 29.88 +.7iShCHMex HEWW 1.41p ... ...q 21.67 18.16 0 19.82 -.9iShH10yCBd CLYH .31e ... ...q 27.42 25.11 2 26.23 -.7iShCHSpain HEWP .31p ... ...q 23.79 20.85 0 21.90 -1.2iShHEmBd EMBH .30e ... ...q 27.04 25.12 1 26.08 -1.7iShCHItaly HEWI .55p ... ...q 19.17 16.48 17.00 +1.0iShShMMu MEAR .27e ... ...q 50.18 49.61 20 50.01 +.4iSCHEafSC HSCZ .19p ... ...q 32.36 28.21 3 31.40 +1.4iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.01 4 26.83 -.1iShGbMM rs PICK ... ... ... 37.91 29.49 24 33.10 -4.4iShCHAcwi HACW .94e 2.0 ...q 30.93 26.95 30.38 +3.3iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 36 50.28 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 2 24.39 +.3iSh ESG s ESGE ... ... ... 37.04 16.64 25 34.64 iShCHSwitz HEWL 1.43e 2.2 ...q 27.79 25.03 0 27.24 +.8iShEMktMV HEMV ... ... ...q 29.20 26.01 27.13 -.9iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 53 50.15 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 666 32.70 -1.9iShCHSoK HEWY .48p ... ...q 32.01 27.86 0 28.31 -6.4iShFacEmg EMGF .13p ... ...q 53.84 44.17 36 46.47 -6.1iSh iBd26 n IBDR ... ... ... 24.92 22.99 12 23.34 -4.9iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 22 25.14 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 101 25.02 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 137 24.79 -.3iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 36 24.30 -3.1iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 54 24.34 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 18 23.96 -4.3iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 25 24.10 -3.8iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 99 24.34 -1.9IsoRay ISR ... ... ...dd 1.22 .36 4667 .66 +64.2IsraelChm ICL .27e 5.7 ... 4.99 3.85 815 4.77 +18.1IssuerDir ISDR .20 1.1 65 21.85 12.00 3 18.95 +3.3ItauCorpb ITCB 2.48e 16.1 75 16.34 10.28 7 15.43 +14.8ItauUnibH ITUB .32e 2.5 ... 16.98 9.92 8646 12.62 -2.8IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 23 14.25 -5.8J -JAlexHld n JAX ... ... 30 12.80 8.70 11 10.65 +9.8JJill n JILL ... ... 6 12.43 4.17 203 8.34 +6.9JBG Smth n JBGS .90 2.5 ... 38.91 30.79 219 35.32 +1.7JMP Gp27 n JMPD ... ... ... 25.62 24.11 7 25.27 -.1JMP Grp JMP .36 6.8 76 5.78 4.92 7 5.31 -5.2JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 13 25.50 +.8JPMCh pfE JPMpE 1.58 6.0 ... 27.27 25.53 104 26.10 -3.5JPMDvsRt JPGE .96e 1.6 ...q 68.02 57.90 5 61.41 -1.7JPMIntEq JPIN 1.08e 1.8 ...q 63.18 56.37 55 58.65 -2.3JPMDvREm JPEM 1.31p ... ...q 64.42 52.52 14 56.01 -4.0JPM DREq JPUS .26p ... ...q 74.59 64.75 14 72.63 +3.0JPM DivInt JPIH ... ... ... 30.68 27.59 30.40 +1.4JPMDsfEu JPEU ... ... ... 64.34 57.74 2 60.01 -.5JPM DivEu JPEH ... ... ... 29.58 26.58 29.43 +4.1JPM Val n JVAL ... ... ... 27.44 24.90 26.40 +1.1JPM Qual n JQUA ... ... ... 27.51 24.85 26.17 +.3JPM Mom n JMOM ... ... ... 27.91 24.95 27.59 +7.6JPM MinV n JMIN ... ... ... 26.66 24.93 0 26.43 +2.5JPM US Dv JDIV ... ... ... 26.74 24.18 26.11 -1.4JPM DivAlt JPHF ... ... ... 28.92 24.74 8 24.87 -5.0JPM FutSt n JPMF ... ... ... 25.34 23.93 0 24.11 -4.1JPM UlSh n JPST ... ... ... 51.03 48.88 563 50.23 +.3JPM SCap n JPSE ... ... ... 32.72 27.03 13 31.65 +6.6JPM GlB n JPGB ... ... ... 52.67 49.61 2 50.24 -1.8JPM Evnt n JPED ... ... ... 26.37 24.55 25.85 +2.6JPM Disc n JPHY ... ... ... 52.80 49.30 6 49.99 -2.5JPM USMid JPME ... ... ... 66.92 58.25 14 65.87 +3.3JPMorgCh JPM 2.24f 1.9 16 119.33 88.08 13400 116.73 +9.2JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 25.85 24.52 28 25.48 +.4JPMCh pfB JPMpB 1.68 6.4 ... 27.34 25.76 44 26.34 -2.6JPMAlerian AMJ 2.29 8.2 ...q 30.74 23.17 1393 27.82 +1.3JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 79 26.11 -2.0JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 73 26.43 -2.0JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.38 24.03 31 26.61 -1.2JRJR Ntw JRJR ... ... ...dd .73 .10 .13 -29.7Jabil JBL .32 1.1 19 31.77 23.70 816 28.04 +6.8JacobsEng JEC .60 .9 26 72.18 49.31 890 66.98 +1.5JaggedPk n JAG ... ... ... 16.55 10.55 999 14.35 -9.1JHardie s JHX .38e 2.4 74 18.79 13.55 10 15.90 -9.7Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 41 50.13 -.1JanusHn n JHG 1.44f 4.5 ... 41.64 30.28 1328 32.16 -15.9JpnSmCap JOF .13e 1.1 ...q 13.06 10.17 5 11.63 -1.5Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.6 43 28.30 21.61 1916 24.65 -6.9JeldWen n JELD ... ... ...dd 42.27 26.32 1377 27.39 -30.4JernignC n JCAP 1.40 7.7 11 22.08 15.90 80 18.09 -4.8Jianpu n JT ... ... ... 9.49 4.75 86 5.27 -18.7JinkoSolar JKS ... ... 26 30.50 11.48 442 13.45 -44.1JBeanTch JBT .40 .4 43 122.65 84.81 305 109.70 -1.0JHMultLgC JHML .10p ... ...q 37.14 31.35 123 36.22 +4.1JH MultMdC JHMM .08p ... ...q 36.38 30.55 43 35.50 +4.1JH MultCns JHMC .07p ... ...q 33.38 27.14 59 32.02 +4.7JH MultFin JHMF .08p ... ...q 39.70 31.54 9 37.51 +2.0JH MultHltC JHMH .05p ... ...q 34.56 29.08 4 33.42 +7.3JH MultTch JHMT .09p ... ...q 47.62 35.86 73 45.41 +10.6JH MultEn JHME ... ... ... 33.93 24.30 2 33.10 +11.6JH MultMat JHMA ... ... ... 38.20 30.90 0 35.08 -2.4JH SmCap n JHSC ... ... ... 28.88 24.27 65 27.18 +4.1JH MultDev JHMD ... ... ... 32.58 28.28 5 29.76 -2.2JH MultUt JHMU ... ... ... 29.74 25.00 0 27.84 +1.2JH MulCnSt JHMS ... ... ... 28.79 24.55 26.16 -5.7JH MultInd JHMI ... ... ... 37.55 29.96 2 35.43 +1.0JH HedgEq HEQ 1.50 9.3 ...q 17.95 15.87 45 16.18 -7.1JH TxAdY HTY 1.28 15.0 ...q 9.74 8.27 12 8.54 -3.2JohnJn JNJ 3.60f 2.7 18 148.32 118.62 11012 132.17 -5.4JohnContl n JCI 1.04e 2.9 25 42.60 32.89 5471 36.46 -4.3JonesEngy JONE ... ... ...dd 2.21 .28 399 .30 -72.9JonesLL JLL .82f .5 29 178.75 115.71 184 169.65 +13.9tJumei Intl JMEI ... ... 22 4.20 2.05 1088 2.01 -31.2JnprNtwk JNPR .72 2.7 14 29.95 23.61 6444 26.30 -7.7Jupai n JP .40f 2.4 9 29.00 7.36 92 17.01 -8.0JustEngy g JE .41 ... 1 5.91 3.48 92 3.80 -11.4JustEn pfA JEpA ... ... ... 26.40 21.29 3 23.36 -6.1K -K12 LRN ... ... 59 18.46 12.72 60 16.46 +3.5KAR Auct KAR 1.40 2.4 20 61.57 40.43 1062 58.42 +15.7KB FnclGp KB ... ... ... 63.96 44.21 162 48.39 -17.3KB Home KBH .10 .4 21 38.80 20.68 2020 23.38 -26.8KBR Inc KBR .32 1.7 14 21.70 14.40 3850 19.35 -2.4KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 1 25.74 +1.8KKR 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 8.9 ...q 18.63 15.38 92 16.81 +4.7KKR RE n KREF 1.72e ... ... 21.82 18.09 57 20.61 +3.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, July 31, 2018

PAGE 36

KMG Chm KMG .12 .2 17 79.35 45.65 63 70.18 +6.2KT Corp KT ... ... ... 18.61 12.55 637 13.48 -13.6Kadant KAI .88f .9 27 114.00 76.40 22 95.65 -4.7Kadmon n KDMN ... ... ... 5.86 2.05 456 3.35 -7.5Kaman KAMN .80 1.2 32 75.08 47.66 154 65.05 +10.6KCSo pf KSUp 1.00 3.9 ... 29.13 25.22 25.43 -6.7sKC Southn KSU 1.44f 1.2 21 117.13 99.47 893 115.80 +10.1KapStoneP KS .40 1.1 12 35.01 20.42 680 34.84 +53.5KaynAEnD KED 1.60 9.2 ...dd 19.07 14.10 40 17.44 +.2KA EngTR KYE 1.32m 13.8 ...q 11.42 8.30 82 9.56 -5.0KA MLP KYN 1.80 9.7 ...q 20.38 14.38 267 18.62 -2.3tKAMLP pfF KYNpF .88 3.5 ... 26.37 24.94 12 25.02 -.9KAMidsEn KMF 1.80m 13.7 ...q 15.39 11.36 111 13.10 -5.1KeanGrp n FRAC ... ... ... 19.83 11.90 1975 13.60 -28.5Kellogg K 2.24f 3.1 17 72.26 56.40 1738 71.33 +4.9KelsoTch g KIQ .03f 5.9 ... .96 .24 11 .51 -2.9Kemet KEM ... ... 5 29.85 13.73 1298 26.25 +74.3Kemper KMPR .96 1.2 24 82.53 38.95 483 78.15 +13.4Kemper 54 KMPA 1.84 7.1 ... 27.07 25.40 2 26.05 -.1Kennamtl KMT .80 2.1 23 52.52 32.23 918 37.49 -22.6KennWils KW .76 3.7 ...cc 22.28 15.95 848 20.60 +18.7KenonHld n KEN ... ... ... 33.22 12.99 2 15.48 -28.5KeurDrPep KDP 2.32 11.7 4 20.14 13.23 19.91 +29.0KeyEngy KEG ... ... ... 19.80 8.20 89 16.74 +42.0Keycorp KEY .48f 2.3 14 22.40 16.28 10013 21.15 +4.9Keycorp pfI KEYpI ... ... ... 29.97 26.55 15 26.98 -6.7Keysight KEYS ... ... 43 62.41 39.21 847 57.46 +38.1KilroyR KRC 1.82f 2.5 15 77.73 62.91 367 71.49 -4.2KimbRoy n KRP 1.68f 7.6 ... 24.50 15.06 34 22.10 +36.0KimbClk KMB 4.00 3.7 21 124.15 97.10 2099 108.01 -10.5Kimco KIM 1.12 6.9 17 20.78 13.16 3435 16.33 -10.0Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 3 25.19 Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 13 24.23 -3.2Kimco pfK KIMpK 1.41 5.7 ... 25.56 21.60 4 24.60 -2.0Kimco pfL KIMpL ... ... ... 25.99 20.01 10 22.73 -8.1KindMorg KMI .80 4.5 22 20.51 14.69 11212 17.75 -1.8KindM pfA KMIpA ... ... ... 44.39 29.98 167 33.47 -11.8Kingsway KFS ... ... ...dd 6.15 2.65 21 2.90 -42.6Kinross g KGC ... ... 28 4.91 3.48 4919 3.60 -16.7KirbyCp KEX ... ... 35 94.05 59.25 483 82.35 +23.3KirklLak n KL .02e ... ... 23.33 11.52 465 21.64 +40.9KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.7 5 21.25 13.87 560 16.58 -15.4KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 20 51.94 29.00 2951 32.21 -26.3Knoll Inc KNL .60 2.8 15 24.00 17.56 146 21.17 -8.1KnotOffsh KNOP 2.08 9.3 ... 23.95 19.15 91 22.40 +8.0Knowles KN ... ... 15 18.32 10.95 1428 17.47 +19.2Kohls KSS 2.44 3.3 14 79.92 36.50 1525 73.74 +36.0Koppers KOP 1.00 2.7 10 51.80 35.75 93 36.50 -28.3KoreaElc KEP ... ... ... 20.21 13.40 481 14.63 -17.4KoreaFd KF 4.50e ... ...q 44.64 36.07 37.22 -9.8KornFer KFY .40 .6 27 68.34 31.53 348 65.20 +57.6KosmosEn KOS ... ... ...dd 8.94 5.15 1160 7.69 +12.3KrNwChin s KFYP ... ... ...q 44.18 30.07 32.82 -1.9KrS ChIn n KWEB ... ... ... 68.39 53.99 1230 56.04 -4.4KranChinA KBA 9.93e ... ...q 39.22 28.30 265 29.34 -14.8KraneChCm KCNY .22e .6 ...q 37.87 33.91 4 34.30 -2.3KranShFtse KEMP ... ... ...q 29.85 24.27 25.58 -3.8KrnChEnv n KGRN ... ... ... 27.96 20.62 21.49 -15.0KrnOnBelt n OBOR ... ... ... 28.16 22.54 6 24.17 -5.4KrS CnTc n KEMQ ... ... ... 28.97 23.42 8 23.99 -6.0KratonCp KRA ... ... 15 53.99 31.48 296 46.07 -4.4Kroger s KR .56f 1.9 12 31.45 19.69 11518 29.72 +8.3KronosWw KRO .68 3.0 8 29.49 17.11 294 22.36 -13.2Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.7 9 63.10 30.42 3294 31.04 -48.5L-3 Tch LLL 3.20 1.5 21 218.71 172.59 840 211.27 +6.8LCI Inds LCII 2.40f 2.7 16 132.73 80.95 397 90.40 -30.5LG Display LPL ... ... ... 15.88 7.77 559 9.36 -32.0LGL Grp LGL ... ... 18 6.70 4.25 8 5.45 -3.0LMP CapIn SCD 1.24f 9.3 ...q 14.75 12.22 17 13.38 -4.1LSB Inds LXU ... ... ...dd 10.05 4.75 109 6.33 -27.7LSC Com LKSD 1.04 7.1 ... 21.73 11.58 146 14.73 -2.8LTC Prp LTC 2.28f 5.5 18 51.84 34.46 135 41.56 -4.6LaZBoy LZB .48 1.6 20 34.25 23.15 319 30.45 -2.4LabCp LH ... ... 20 190.36 146.68 1274 172.59 +8.2LadderCap LADR 1.30f 8.2 15 16.30 12.99 641 15.87 +16.4LadThalFn LTS .04 1.2 ...dd 3.84 2.21 96 3.35 +6.0LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 17 25.55 +.9LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 3 24.26 -2.7LambWst n LW .77 1.1 26 71.32 42.90 659 70.24 +24.4Lannett LCI ... ... 5 30.35 11.90 462 12.20 -47.4LaredoPet LPI ... ... 4 13.40 7.41 4173 9.49 -10.6LVSands LVS 3.00 4.3 20 81.45 59.16 3139 70.26 +1.1LaSalleH LHO .90m 2.6 55 36.13 24.10 505 34.48 +22.8LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 3 25.10 LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 4 25.05 -2.7Latam Air LTM ... ... ... 17.39 9.49 319 11.24 -19.1LatAmDisc LDF .03e .3 ...q 13.25 9.27 4 10.59 -7.8LattDvMkt RODM .62e 2.1 ...q 31.02 27.38 123 29.05 -.5LattEmMkt ROAM .43e 1.8 ...q 28.12 22.08 1 23.78 -7.7Latt RE n RORE ... ... ... 16.02 13.27 27 15.36 -.9LattUSEqt ROUS .39e ... ...q 33.42 27.25 7 32.25 +3.1LattGblSC ROGS .57e 1.8 ...q 33.42 28.59 1 31.85 +.9HrtLoVol n LVIN ... ... ... 29.40 26.45 0 27.50 -.9LazGlobTR LGI .95 5.2 ...q 19.39 15.68 54 18.19 +1.1Lazard LAZ 1.76 3.3 14 60.00 40.50 610 53.19 +1.3LazWldDiv LOR .69 6.5 ...q 12.63 10.28 6 10.52 -9.5LeafGrp LFGR ... ... ...dd 12.05 6.35 34 11.35 +14.6LearCorp LEA 2.80f 1.6 13 206.36 140.45 633 177.57 +.5Lee Ent LEE ... ... 7 3.30 1.80 159 3.10 +31.9LegacyAc 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 10.09 +1.5LeggMason LM 1.36f 4.0 9 47.13 32.10 2179 34.25 -18.4LegMas56 n LMHA ... ... ... 28.47 25.57 12 26.39 -3.2LegM 5,4 56 LMHB ... ... ... 25.73 23.37 21 24.40 -3.4LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.30 -3.7LM IntLoV LVHI ... ... ... 28.95 25.85 0 27.57 -2.2LM EM LoV LVHE ... ... ... 31.44 25.67 1 28.04 +1.9LeggPlat LEG 1.52f 3.5 20 51.99 39.57 2411 43.28 -9.3LeGS3.5s34 JBK 1.59 6.0 ... 26.71 23.54 26.41 +5.1LeidosHld LDOS 1.28a 1.9 24 70.11 52.04 1139 67.57 +4.6LejuHldgs LEJU .20e ... ...dd 2.23 .96 42 1.62 +12.5LendingClb LC ... ... ...cc 6.56 2.57 5498 3.94 -4.6LennarA LEN .16 .3 14 72.17 48.71 3536 51.88 -18.0LennarB LEN/B .16 .4 11 58.65 39.76 26 42.82 -17.1Lennox LII 2.56f 1.2 27 223.05 160.18 267 213.49 +2.5Leo Hld un LHC ... ... ... 10.90 9.40 0 10.25 +2.8LevelBr n LEVB ... ... ... 5.52 3.25 7 3.37 -22.5LexRltyTr LXP .71 8.2 11 10.65 7.59 489 8.63 -10.6LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 1 49.68 -3.2Libbey LBY .47 6.6 ...dd 10.30 4.60 129 7.10 -5.6LbtyASE USA .72e 11.1 ...q 6.82 5.53 1021 6.51 +3.3LbtyASG ASG .38e 5.6 ...q 7.28 4.72 81 6.77 +22.2LibOilSv n LBRT ... ... 55 23.90 16.00 727 18.85 -17.7LibtProp LPT 1.60 3.8 15 45.40 37.77 879 41.92 -2.5LifeStorg LSI 4.00 4.2 33 101.28 69.00 329 95.13 +6.8LightInBox LITB ... ... ...dd 3.46 1.61 1 1.82 -20.9LilisEn n LLEX ... ... ...dd 6.30 2.96 532 4.65 -9.0LincNat LNC 1.32 1.9 10 86.68 61.18 1802 68.11 -11.4LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.4 45 103.03 83.57 50 90.87 +3.0LineCp n LN ... ... ... 47.81 34.39 209 43.71 +6.6LionsGat A LGF/A .36 1.5 ... 36.48 21.54 443 23.24 -31.3LionsGat B LGF/B .36 1.6 ... 34.41 19.97 313 22.33 -29.6LiqTech LIQT ... ... ...dd .88 .26 76 .86 +51.4LithiaMot LAD 1.16 1.3 11 127.99 78.85 672 87.26 -23.2LiveNatn LYV ... ... ...cc 52.84 35.94 1881 48.85 +14.8LloydBkg LYG .47a 14.3 ... 4.21 3.23 2904 3.31 -11.7LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 291.03 1270 320.11 -.3Loews L .25 .5 14 53.59 45.01 2332 49.82 -.4LomaNeg n LOMA ... ... 13 26.89 9.20 338 11.51 -50.0LaPac LPX .13p ... 14 31.19 23.39 1447 26.59 +1.3Lowes LOW 1.92f 1.9 22 108.98 70.76 4518 99.28 +6.8Lubys LUB ... ... ...dd 3.20 2.35 14 2.51 -4.9LumberLiq LL ... ... ...dd 41.33 19.41 1072 24.37 -22.4LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 19 63.55 31.50 148 38.05 -31.7Lydall LDL ... ... 15 60.00 37.50 53 45.60 -10.1LyonBas A LYB 4.00f 3.7 9 121.95 85.35 1227 109.11 -1.1M -M&T Bk MTB 3.20f 1.8 18 197.37 141.12 731 175.65 +2.7M&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 1029.00 -.1MAG Slv g MAG ... ... ... 13.84 9.29 189 9.34 -24.4MBIA MBI ... ... ...dd 10.97 6.04 669 9.65 +31.8MDC MDC 1.20 4.2 10 35.18 26.45 375 28.61 -10.3MDU Res MDU .79 2.8 24 29.62 24.29 399 28.43 +5.8MFA Fncl MFA .80 10.1 10 8.90 6.72 3964 7.95 +.4MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 2 25.80 -2.1MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 10 25.32 +.1MFC Bcp MFCB ... ... ...dd 9.62 5.69 0 6.52 -16.3tMFS CAMu CCA .60 5.9 ...q 14.00 10.20 6 10.21 -11.3MCR MCR .72a 9.2 ...q 8.75 7.74 101 7.82 -7.8MGF MGF .41 9.2 ...q 4.99 4.45 55 4.46 -6.9MFS HInM CXE .30 6.1 ...q 5.51 4.82 116 4.93 -5.9MFS HYMu CMU .28 6.2 ...q 4.89 4.37 64 4.47 -3.2MFS IHI CIF .25 9.9 ...q 3.03 2.46 193 2.51 -14.6MIN MIN .42 11.1 ...q 4.35 3.77 1773 3.81 -8.2MFS InvG CXH .50 5.5 ...q 10.33 9.08 4 9.21 -5.1MMT MMT .52 9.4 ...q 6.29 5.55 104 5.55 -8.6MFM MFM .38 5.7 ...q 7.36 6.41 39 6.77 -1.5MFV MFV .58 10.5 ...q 6.84 5.34 29 5.51 -6.9MGIC Inv MTG ... ... 8 16.21 9.97 2637 12.44 -11.8MGMGrPr n MGP 1.72f 5.7 ... 31.83 25.31 245 30.23 +3.7MGM Rsts MGM .48 1.6 9 38.41 27.88 6567 30.77 -7.8MI Homes MHO ... ... 12 37.41 24.08 195 25.50 -25.9MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 6.9 33 39.38 31.60 1616 36.32 +2.4MRC Glbl MRC ... ... 23 22.98 14.01 787 22.27 +31.6MSA Safety MSA 1.52f 1.5 58 100.40 65.95 304 99.62 +28.5MSC Ind MSM 2.32 2.8 15 99.94 65.42 491 82.98 -14.2MSCI Inc MSCI 1.52 .9 45 176.88 106.13 465 167.50 +32.4MSG Netw MSGN ... ... 10 26.30 16.25 227 22.70 +12.1MV OilTr MVO .76e 7.1 8 12.21 4.80 37 10.61 +26.3MVC Cap MVC .60 6.4 ...q 10.97 9.25 7 9.42 -10.8MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 8 25.60 -.9MacQUtlDv MFD 1.20 10.9 ...q 14.75 10.71 38 11.05 -11.1MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 11 22.93 -11.1Macerich MAC 2.96 5.2 31 69.73 52.12 785 57.04 -13.2MackCali CLI .80 4.1 9 26.97 15.86 554 19.35 -9.4Macquarie MIC 5.24e 11.5 8 76.78 36.20 1202 45.48 -29.2Macys M 1.51 3.7 13 41.33 17.41 5313 40.27 +59.9MadCvCall MCN .72 9.4 ...q 8.00 7.09 57 7.65 -.9MadSqGd n MSG ... ... 96 330.00 205.22 162 309.61 +46.8MadStSec MSP 1.04 8.8 ...q 12.16 10.72 17 11.84 +1.1MagellMid MMP 3.83f 5.4 21 75.82 54.82 616 71.32 +.5Magna g s MGA 1.32f 2.2 11 67.47 45.37 1028 60.15 +6.1MagnaChip MX ... ... 7 13.40 8.85 322 11.20 +12.6Maiden prA MHpA 2.06 8.4 ... 25.71 18.80 16 24.66 -.2Maiden pfC MHpC 1.78 7.5 ... 26.67 16.73 13 23.76 -2.7MaidnH pfD MHpD 1.68 7.7 ... 25.05 14.85 31 21.74 +3.8 MaidenHld n MHLA .60 2.8 ... 26.87 16.68 17 21.55 -6.3MaidHld 43 MHNC 1.94 8.2 ... 27.34 18.64 7 23.75 -2.8MainStCap MAIN 2.28f 5.8 13 41.79 34.37 222 39.37 -.9MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 57 19.36 -2.4Majesco n MJCO ... ... ... 7.78 4.35 19 7.70 +43.4Mallinckdt MNK ... ... ... 46.24 11.65 2146 23.63 +4.7MgdDInvG MZF .74 5.2 ...q 14.41 13.05 173 14.32 +6.6ManchUtd MANU .36 1.7 1 22.25 16.05 7 20.60 +4.0Manitowc rs MTW ... ... ... 44.03 22.64 487 25.43 -35.4ManngNap MN .32 10.8 12 4.35 2.95 110 2.95 -18.1ManpwrGp MAN 1.86 2.0 11 136.93 81.85 757 92.81 -26.4Manulife g MFC .44 ... ... 22.16 17.73 1712 18.33 -12.1MarathnO MRO .20 .9 ...dd 22.74 10.55 8452 21.11 +24.7MarathPt s MPC 1.84 2.3 12 83.33 49.30 4149 81.50 +23.5MarcusMill MMI ... ... 25 41.45 24.34 109 39.96 +22.5sMarcus MCS .60f 1.6 30 37.03 23.55 215 38.30 +40.0MarineP MPX .40 2.1 33 23.19 12.00 14 18.66 +46.5MarineMx HZO ... ... 18 25.05 14.50 630 18.40 -2.6Markel MKL ... ... 65 1194.98 995.30 22 1151.05 +1.0MarriotVac VAC 1.60 1.4 19 154.14 107.17 178 118.02 -12.7MarshM MMC 1.66f 2.0 23 87.89 76.68 1747 84.07 +3.3MartMM MLM 1.76 .9 29 241.33 189.27 1530 201.70 -8.7Masco MAS .42 1.1 20 46.45 35.79 5510 39.47 -10.2Masonite g DOOR ... ... 13 78.50 50.40 105 67.60 -8.8Mastec MTZ ... ... 11 55.53 38.40 2300 45.80 -6.4sMastechD MHH ... ... 24 20.27 8.48 46 20.56 +104.4MasterCrd MA 1.00 .5 46 214.28 127.40 5890 197.87 +30.7MatadorRs MTDR ... ... 26 35.22 21.81 1815 33.53 +7.7Materion MTRN .42f .7 39 63.45 36.75 109 61.35 +26.2MatinasB n MTNB ... ... ... 1.60 .32 297 .38 -67.4Matson MATX .80 2.3 7 40.32 21.63 147 35.06 +17.5MauiLand MLP ... ... 22 18.80 9.95 8 12.40 -28.3MaxarTc n MAXR 1.48 2.9 ... 67.30 42.11 355 51.75 -19.5Maximus MMS .18 .3 19 72.71 58.75 235 63.92 -10.7MaxLinear MXL ... ... 12 28.06 15.39 528 16.98 -35.7McClatch rs MNI ... ... ...dd 11.04 5.75 3 10.05 +12.5McCorm vot MKC/V 2.08f 1.8 ... 119.77 93.54 0 116.93 +16.3McCorm MKC 2.08 1.8 17 120.23 92.93 933 116.68 +14.5McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 3273 158.64 -7.8McKesson MCK 1.56f 1.2 10 178.86 122.92 2012 125.90 -19.3McEwenM MUX .01 .4 ...dd 2.86 1.82 1461 2.30 +.9Mechel pf MTLp ... ... ... 1.34 .80 1 .94 -10.5Mechel rs MTL ... ... ... 5.80 2.95 30 2.99 -43.2Medequit n MRT .84 7.5 ... 12.18 9.67 60 11.14 -.7MedProp MPW 1.00 7.1 16 14.52 11.82 1083 14.12 +2.5Medifast MED 1.92 1.1 74 182.82 41.24 186 170.25 +143.9MedleyCap MCC .40m 11.6 5 6.65 3.35 266 3.46 -33.7MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 1 24.60 -2.5MedleyC 21 MCX 1.63 6.5 ... 26.35 24.90 1 25.07 -2.8Medley n MDLX .22p ... ... 25.09 23.60 2 24.50 -1.1Medley24 n MDLQ ... ... ... 25.66 24.50 2 24.95 -1.0MedleyMgt MDLY .80 21.3 ...cc 7.15 3.10 27 3.75 -42.3Mednax MD ... ... 11 63.04 40.56 560 42.76 -20.0Medtrnic MDT 2.00f 2.2 36 90.04 76.41 4068 89.08 +10.3Merck MRK 1.92 3.0 24 66.41 52.83 9645 64.81 +15.2MercGn MCY 2.50 5.1 44 61.51 41.41 851 49.10 -8.1Meredith MDP 2.18 4.2 12 72.25 47.30 255 51.70 -21.7Meritage MTH ... ... 11 55.50 38.80 795 42.45 -17.1Meritor MTOR ... ... 6 29.54 16.78 1440 19.49 -16.9MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 27 26.12 +.1MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.4 ... 26.88 11.66 0 15.55 +5.7MLRRD29 PYS 1.58 8.8 ... 23.38 17.20 4 18.04 -10.9MLGS t PYT .76 3.4 ... 22.60 20.40 22.16 +5.8MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 0 27.60 -.4MesaRoyl MTR 1.46e 10.2 14 19.85 11.75 1 14.35 -22.2Mesab MSB 1.49e ... ... 30.92 13.20 36 27.50 +9.3Methode MEI .44 1.1 26 48.44 36.75 227 38.95 -2.9MetLife MET 1.68 3.7 10 55.91 43.09 5025 45.76 -9.5MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 17 25.45 +2.5MetroBkH n MCB ... ... ... 55.00 36.35 29 49.04 +16.5MettlerT MTD ... ... 40 697.26 540.24 216 581.81 -6.1MexcoEn MXC ... ... ...dd 14.49 3.00 27 5.71 +45.2MexEqt MXE 1.62e .1 ...q 12.09 9.50 3 11.37 +10.8MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.6 ...q 18.08 14.03 22 16.66 +5.8MKors KORS ... ... 20 70.00 35.73 1194 66.17 +5.1MicrFoc n MFGP ... ... ... 36.21 12.67 900 16.71 -50.3tMicrSol n MICR ... ... ... 4.20 3.13 27 3.35 -4.3MidAApt MAA 3.48 3.5 18 110.24 85.16 238 98.65 -1.9MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 65.30 -3.0MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 13 14.15 +6.8MidstPet MPO ... ... ... 19.04 11.79 65 13.14 -20.7Milacron n MCRN ... ... ... 22.62 15.09 433 20.45 +6.8MilestnSci MLSS ... ... ... 1.60 .64 107 .76 -35.7MHowHiInc HIE 1.39 11.2 ...q 14.17 10.93 44 12.36 -.9MillerInds MLR .72 2.8 15 29.00 23.90 8 25.55 -1.0MinTech MTX .20 .3 18 78.35 62.55 90 74.95 +8.9MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.29 -1.4Mistras MG ... ... 38 23.83 17.00 61 20.46 -12.8MitsuUFJ MUFG ... ... ... 8.11 5.49 1954 6.32 -13.1MiX Tele MIXT .22e ... ... 21.00 7.79 248 17.05 +33.6MizuhoFn MFG ... ... ... 4.00 3.28 467 3.57 -1.9MobileTele MBT .53e 6.1 ... 12.80 8.33 2576 8.76 -14.0Model N MODN ... ... ...dd 20.33 12.40 240 18.75 +19.0Modine MOD ... ... 12 25.75 15.25 135 17.20 -14.9Moelis&Co MC 1.88f 3.0 47 67.65 37.75 318 61.70 +27.2Mohawk MHK ... ... 14 286.85 177.00 1804 184.70 -33.1MolinaHlth MOH ... ... ...dd 107.73 56.68 1056 102.74 +34.0MolsCoor A TAP/A 1.64 2.5 6 91.63 58.93 65.00 -22.6MolsCoorB TAP 1.64 2.5 11 94.02 58.75 3944 66.77 -18.6MonRE MNR .68 4.1 26 18.45 13.87 192 16.41 -7.8MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.49 22.82 13 24.30 -2.9Moodys MCO 1.76 1.0 37 187.98 126.28 1645 170.81 +15.7tMoog A MOG/A 1.00 1.4 18 93.93 72.08 88 71.82 -17.3tMoog B MOG/B 1.00 1.4 19 91.71 72.70 0 72.60 -18.2MorgStan MS 1.20f 2.4 11 59.38 43.84 10123 50.90 -2.9MorgSt pfE MSpE 1.78 6.4 ... 29.99 27.94 30 27.99 -3.3MorgSt pfF MSpF 1.72 6.3 ... 29.52 27.25 43 27.34 -3.9MorgSt pfI MSpI 1.59 5.9 ... 28.86 26.51 27 26.82 -3.7MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 36 25.97 -2.8MorgSt pfK MSpK ... ... ... 27.72 25.54 131 25.86 -4.6MS Asia APF .14e .8 ...q 19.99 16.61 6 17.22 -6.4MS China CAF 13.33e ... ...q 27.79 21.02 245 21.82 -6.7MS CushHi MLPY 1.28e 19.4 ...q 8.00 6.09 2 6.61 -6.4MS EMD MSD .57e 6.4 ...q 10.27 8.55 71 8.90 -10.8MSEMDDbt EDD .80m 11.6 ...q 8.37 6.64 93 6.89 -10.5MSEmMkt MSF .05e .3 ...q 19.86 15.63 5 16.59 -7.3MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 45 27.39 -17.4MSJCP97 HJV 1.75 14.4 ... 16.72 10.00 12 12.14 -1.6MkVRMB CNY ... ... ...q 49.16 40.13 47.62 +10.7MkVRupee INR .20p .5 ...q 45.42 39.21 40.89 -6.4MSDLEur URR ... ... ...q 21.49 16.65 17.96 -1.0MSDSEur DRR ... ... ...q 55.98 44.20 53.65 +10.8MorgSt pfA MSpA 1.01e 4.3 ... 23.89 21.49 39 23.25 +2.7MosaicAc n MOSC ... ... ... 9.90 9.49 9.75 +.5Mosaic MOS .10 .3 40 30.18 19.23 2452 29.69 +15.7MotrlaSolu MSI 2.08 1.7 22 125.31 82.86 895 120.48 +33.4Movado MOV .80 1.7 ...cc 53.73 21.50 112 48.45 +50.5Mueller MLI .40 1.3 23 37.57 25.26 192 31.92 -9.9MuellerWat MWA .20 1.7 27 12.99 9.59 436 12.04 -3.9MurphO MUR 1.00 3.0 ...dd 35.98 22.21 964 32.90 +6.0MurphUSA MUSA ... ... 15 89.69 61.05 269 79.63 -.9MyersInd MYE .54 2.6 41 24.60 15.40 381 20.70 +6.2Myomo n MYO ... ... ... 11.40 2.07 63 2.30 -38.7Myovant n MYOV ... ... ...dd 25.54 9.92 158 19.71 +55.9N -NCI BldSy NCS ... ... 17 23.35 13.05 446 15.45 -19.9NCR Corp NCR ... ... 25 39.14 26.00 1551 27.77 -18.3NGL EnPt NGL 1.56 13.1 ...dd 17.65 8.58 740 11.95 -14.9NGL En pfB NGLpB 2.25 9.2 ... 25.56 23.10 9 24.58 +.7NL Inds NL ... ... 6 16.05 6.90 12 8.55 -40.0LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 50 35.17 22.90 5417 31.07 +9.1NRG Yld A NYLD/A 1.12f 6.2 37 19.91 15.30 179 18.18 -3.6NRG Yld C NYLD 1.24f 6.8 25 20.15 15.55 468 18.20 -3.7NTN Buzz rs NTN ... ... ...dd 8.40 3.01 1 4.55 +8.1NVR NVR ... ... 17 3700.00 2584.29 36 2710.55 -22.7nVent El n NVT ... ... ... 28.93 21.00 2131 26.92 +18.5Nabors NBR .24 3.9 ...dd 8.87 5.32 6154 6.09 -10.8NACCO NC .66 2.0 4 92.60 23.80 9 33.55 -10.9NamTai NTP .28 2.7 39 13.90 9.30 20 10.55 -15.9NanoViric NNVC ... ... ...dd 1.51 .36 58 .38 -56.8Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 28 40.98 30.25 90 39.78 +22.7NatFuGas NFG 1.70f 3.2 16 59.90 48.31 331 53.16 -3.2NatGrid NGG 2.89e 5.4 ... 65.60 51.44 432 53.78 -8.6NtHlthInv NHI 4.00 5.4 17 81.60 62.71 174 73.50 -2.5NHltcre NHC 1.92f 2.7 26 73.25 57.00 17 70.46 +15.6sNOilVarco NOV .20 .4 ...dd 46.94 29.90 9140 48.10 +33.5NatPresto NPK 1.00a .8 16 136.65 88.80 57 120.10 +20.8NatRetPrp NNN 2.00f 4.5 20 45.31 36.25 808 44.25 +2.6NRetP pfE NNNpE 1.43 5.6 ... 26.38 23.40 5 25.28 -1.1NtRetP pfF NNNpF 1.30 5.3 ... 25.58 21.97 20 24.34 -3.0NatlStor n NSA 1.16f 4.0 99 32.28 21.17 509 28.65 +5.1NtStorAf pfA NSApA ... ... ... 26.30 23.57 17 24.98 -4.1NtWst pfC NWpC 1.94 7.6 ... 26.59 25.48 25.59 Nationstar NSM ... ... 7 20.71 15.95 2301 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 3 44.77 +.4NatGsSvcs NGS ... ... 65 29.55 21.70 32 21.95 -16.2NatrlGroc NGVC ... ... 45 17.46 4.79 110 14.71 +64.7NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 18 31.50 +21.2Natuzzi NTZ ... ... ... 2.74 1.41 0 1.57 -1.9Nautilus NLS ... ... 16 17.75 11.30 148 13.95 +4.5NavideaBio NAVB ... ... ...dd .68 .16 266 .16 -54.9NavigCons NCI ... ... 20 25.25 14.62 197 21.45 +10.5NavigatrH NVGS ... ... ... 13.55 9.25 90 12.30 +24.9NaviosAcq NNA .08 14.0 ...dd 1.45 .53 51 .57 -48.6Navios pfG NMpG 2.19 15.1 ... 19.99 10.18 2 14.53 -10.3Navios NM ... ... ...dd 1.90 .68 240 .85 -29.6NavMH pfH NMpH 2.16 15.4 ... 18.89 10.27 3 14.05 -13.8NavMMid NAP 2.00f 54.9 ... 10.70 3.25 158 3.64 -61.8NaviosMar NMM .08 4.1 7 2.62 1.61 394 1.97 -16.5Navistar NAV ... ... 27 47.73 29.53 635 42.21 -1.6Navistr pfD NAVpD ... ... ... 26.60 9.50 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 40 87.85 -3.1Nelnet NNI .64 1.1 13 64.00 43.92 27 58.18 +6.2NeoPhoton NPTN ... ... ...dd 8.72 4.56 706 6.24 -5.2Netshoes n NETS ... ... ... 20.72 1.84 248 2.50 -68.4Netw1Tch NTIP .10 3.5 9 4.60 2.25 15 2.85 +18.8NBCAInt NBW .74 5.9 ...q 14.61 12.50 12 12.55 -7.7NeuB HYld NHS .96 8.9 ...q 12.35 10.76 196 10.84 -7.8NBIntMu NBH .90 6.7 ...q 15.90 13.39 50 13.40 -9.4NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.06 11.41 11 11.58 -4.8NBRESec NRO .36 7.0 ...q 5.70 4.29 181 5.13 -7.2NevGCas UWN ... ... 22 2.86 1.80 20 2.02 -24.3NevroCorp NVRO ... ... ...dd 94.34 35.41 1180 56.14 -18.7Nevsun g NSU .04 1.1 ...dd 3.86 1.96 624 3.65 +49.6NewAmHi HYB .78a 9.2 ...q 10.20 8.35 59 8.47 -9.9NewConcEn GBR ... ... 52 12.75 1.16 437 2.58 +65.5NE Realty NEN 1.00 1.5 2 75.25 65.00 67.00 -8.7tNwGold g NGD ... ... ...dd 4.25 1.26 8494 1.22 -62.9NewHome NWHM ... ... 9 13.55 8.72 99 9.03 -27.9NwIreland IRL 2.15e 1.4 ...q 14.17 11.19 44 11.23 -10.4NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 382 45.30 +12.7 NewMedia NEWM 1.48 8.3 31 19.10 13.10 412 17.84 +6.3NwMtnFin NMFC 1.36 9.5 11q 14.70 12.05 194 14.25 +5.2NewOriEd EDU .40e ... 42 108.40 74.66 1605 87.95 -6.4NewRelic NEWR ... ... ...dd 114.78 42.69 1228 99.16 +71.6NewResid NRZ 2.00 11.1 6 18.74 15.24 6141 17.98 +.6NewSenInv SNR 1.04 14.9 13 10.47 6.77 336 6.99 -7.5NY&Co NWY ... ... ...dd 5.55 1.40 369 4.80 +67.8NY CmtyB NYCB .68 6.3 13 14.53 10.40 4324 10.83 -16.8NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 12 26.81 -6.3NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 2 49.86 -1.7NY REIT rs NYRT 4.85c ... ... 19.63 15.04 98 18.19 NY Times NYT .16 .7 ...cc 26.85 16.95 1365 24.20 +30.8NewellRub NWL .92f 3.5 5 53.10 22.60 7453 26.21 -15.2NewdExp NFX ... ... 14 35.20 22.72 2301 28.66 -9.1NewMarket NEU 7.00 1.7 21 464.57 358.33 60 404.97 +1.9NewmtM NEM .56 1.5 28 42.04 34.20 3860 36.73 -2.1NewpkRes NR ... ... ...dd 11.65 7.30 740 10.60 +23.3NexGen g NXE ... ... ... 2.85 1.65 122 1.94 -24.2NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.33 67 22.49 -11.1NxPtRsT n NXRT 1.00 3.6 9 29.40 22.84 40 27.74 -.7NxtEraLP NEP 1.57f 3.4 33 48.75 36.42 127 46.81 +8.6NextEra 72 NEEpI 1.28 5.1 ... 25.70 23.17 9 25.08 +.4NextEra 73 NEEpJ 1.25 5.1 ... 25.61 22.88 12 24.74 -.9NextEra76 NEEpK ... ... ... 25.98 23.62 20 25.02 -2.2NxtEra pfQ NEEpQ 3.19 4.3 ... 76.14 65.79 284 74.22 +6.7NextEraEn NEE 4.44 2.7 12 171.50 144.70 1427 166.23 +6.4NxtEra pfR NEEpR ... ... ... 59.70 53.67 43 56.80 +1.1NiSource s NI .78 3.0 32 27.76 22.44 3357 25.72 +.2NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 0 94.01 -2.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 96.52 -2.6Nielsen plc NLSN 1.40f 6.1 13 43.61 20.53 7846 23.03 -36.7NikeB s NKE .80 1.1 66 81.00 50.35 7098 75.96 +21.4NoahHldgs NOAH ... ... 29 69.56 26.53 246 51.52 +11.3NobilisH n HLTH ... ... ... 1.75 1.10 99 1.15 -14.8NobleCorp NE .08 1.4 ...dd 6.84 3.14 4539 5.80 +28.3NobleEngy NBL .44 1.2 37 37.76 22.99 2443 36.20 +24.2NobleMid n NBLX 1.91e ... 13 57.98 41.99 63 52.51 +5.0NokiaCp NOK .19e 3.5 ... 6.59 4.51 27313 5.50 +18.0NomadF n NOMD ... ... ... 19.81 13.73 557 18.85 +11.5Nomura NMR ... ... ... 6.83 4.73 333 4.78 -17.9Norbord n OSB 1.29 3.7 ... 45.45 32.22 105 35.40 +4.7NordicAOff NAO .18 16.7 ... 1.60 1.02 137 1.08 -9.9NordicAm NAT .23e 9.9 ...dd 6.07 1.82 1497 2.32 -5.7Nordstrm JWN 1.48a 2.8 20 54.61 37.79 1248 52.49 +10.8NorkSo NSC 3.20f 1.9 25 172.81 111.44 1295 168.48 +16.3NortelInv 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 6.10 9 7.94 +14.1NoWestCp NWE 2.20 3.8 15 64.47 50.01 395 58.42 -2.1NDynMn g NAK ... ... ... 2.34 .43 3857 .62 -65.0NthnO&G NOG ... ... 43 3.73 .63 3522 3.42 +66.8NorthropG NOC 4.80f 1.6 31 360.88 263.04 1272 294.83 -3.9NStREur n NRE .60 4.5 ... 14.81 10.08 215 13.36 -.5NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 204 64.30 +7.8NorwCruis NCLH ... ... 15 61.18 46.16 1239 49.76 -6.6NovaBay rs NBY ... ... ...dd 5.00 2.00 4 2.25 -41.6NovaGld g NG ... ... ...dd 5.05 3.35 601 4.28 +8.9Novartis NVS 2.75e 3.3 17 94.19 72.30 1065 83.78 -.2NovoNord NVO .96e 1.9 ... 58.37 41.09 1898 50.71 -5.5NOW Inc DNOW ... ... ...dd 16.16 9.12 1078 14.51 +31.6NuSkin NUS 1.47 2.0 34 84.00 53.50 244 72.54 +6.3Nucor NUE 1.52 2.3 13 70.48 51.67 2654 67.21 +5.7Nush EnhYl NUAG ... ... ... 24.87 23.37 11 23.51 -3.7Nush 1-5yr NUSA ... ... ... 25.18 24.26 0 24.34 -1.7NushLCGr NULG ... ... ... 35.95 28.72 9 34.80 +11.5NushLCVal NULV ... ... ... 30.70 26.13 6 29.74 +4.1NushMCGr NUMG ... ... ... 32.84 26.52 1 32.03 +9.1NushMCVal NUMV ... ... ... 29.85 25.59 1 28.47 +1.0NushSmCap NUSC ... ... ... 31.78 25.30 12 30.77 +8.2NushShTrm NURE ... ... ... 27.75 23.57 5 26.89 +2.1NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 10 24.16 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.7 24 44.30 19.22 546 24.86 -17.0NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 15 24.03 -3.3Nustar pfB NSpB 1.91 8.6 ... 25.75 20.00 12 22.26 -1.7Nustar pfC NSpC ... ... ... 26.43 22.31 17 24.70 -4.9Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 27 25.70 +2.8Nutrien n NTR 1.60 3.0 ... 55.18 40.41 1035 53.24 +2.6NuvNYVl2 n NYV ... ... ... 15.50 13.22 5 13.55 -5.5NuvCr22 n JCO ... ... ... 10.10 9.26 62 9.42 -.7Nuv Mun21 NHA ... ... ... 10.20 9.29 12 9.44 NuvHiInO n NMZ ... ... ... 13.91 12.28 139 12.88 -5.4Nuv Pf22 n JPT ... ... ... 27.14 23.01 16 23.08 -8.1Nuv 11-21 n JHB ... ... ... 10.15 9.42 65 9.56 -4.0NuvCA V2 n NCB ... ... ... 18.40 15.24 3 15.67 -7.8NvHiInDc19 JHD ... ... ... 10.36 9.72 87 9.83 -1.9Nuv RE In JRS ... ... ... 11.46 9.39 106 9.90 -12.1NuvMO Pr NOM ... ... ... 17.58 12.87 2 12.98 -7.0NuvAllCEn JMLP 1.37 17.5 ...q 9.62 6.79 69 7.82 -8.6tNuvAZ NAZ .80 6.4 ...q 14.99 12.55 33 12.53 -11.4NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 37 20.55 -6.5NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 22 21.99 -4.6NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 72 13.48 -12.3NCADvA NAC .91 6.8 ...q 15.58 13.18 233 13.35 -6.7NCalMunV NCA .47 4.9 ...q 10.70 9.16 41 9.54 -6.4NuvCASel NXC .63a 4.5 ...q 17.17 13.51 12 13.85 -7.1NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.56 11.38 2 11.65 -2.3NuvCorEqA JCE 1.21a 8.0 ...q 16.19 13.95 27 15.15 +3.8NvCredStr JQC .62 7.9 ...q 8.75 7.83 1321 7.87 -4.3NvDvrsDiv JDD 1.04 9.3 ...q 13.25 11.11 31 11.18 -9.1NuvDivA NAD .85a 6.4 ...q 14.46 12.92 337 13.23 -5.9NuvEnhM NZF .83a 6.4 ...q 13.03 -3.6NvDow30DO DIAX 1.06 5.7 ...q 20.00 15.43 68 18.75 -.5NuEnMLP JMF 1.35 12.5 ...p 12.97 9.65 83 10.79 -5.3NEnhMuV NEV .96a 6.9 ...q 15.25 13.18 54 13.84 -2.5NuvFloat JFR .72 7.0 ...q 11.95 10.21 121 10.30 -8.1NuvFltOp JRO .76a 7.4 ...q 11.88 10.14 78 10.28 -9.8NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 27 11.24 -10.6NuvGblHIn JGH 1.58 10.2 ... 17.45 15.22 49 15.52 -8.2NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 33 9.86 -.5NuvHIDec18 JHA ... ... ...q 10.12 9.67 24 9.84 -.7NuvEnhMu NVG ... ... ... 15.83 14.06 289 14.71 -4.7NNYAmtF NRK .70 5.8 ...q 13.44 11.88 79 12.15 -6.3NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 316 12.96 -5.7NuvIntMu NID .68 5.5 ...q 13.77 12.10 129 12.50 -3.8NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 14 12.58 -2.3NMDPI NMY .67a 5.5 ...q 13.27 11.88 20 12.06 -4.1tNvMAP NMT .71a 5.8 ...q 15.00 12.22 26 12.21 -14.4NMIQI NUM .74 5.9 ...q 14.05 12.41 7 12.61 -4.9NuvMNMu NMS .80 6.0 ...q 17.00 13.29 18 13.30 -9.6NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 20 23.57 -4.5NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 7 22.79 -4.0NuvMultM JMM .48 6.9 ...q 7.77 6.60 2 7.01 -8.1NvMuI NMI .50a 4.5 ...q 13.27 10.77 13 11.08 -4.2NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 341 9.48 -6.4tNv AMT-Fr NUW .78a 5.1 ...q 18.59 15.33 67 15.34 -11.1NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 90 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 50 12.51 -9.5NNYMV NNY .39a 4.2 ...q 10.65 9.03 10 9.19 -3.3NuvNYSel NXN .55 4.3 ...q 14.36 12.58 2 12.92 -5.2NNCPI NNC .59a 4.8 ...q 13.67 12.06 59 12.17 -5.7NOHQI NUO .80 5.8 ...q 15.46 13.48 26 13.89 -5.1NvPA NQP .81a 6.4 ...q 13.78 12.34 30 12.67 -3.7NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.69 -2.0NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 31 23.13 -6.6NvPfdInco JPC .80 8.6 ...q 10.75 9.29 185 9.40 -9.1NuvQPf2 JPS .70 7.9 ...q 10.47 8.77 413 8.88 -12.9NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 69 16.34 -8.2NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 190 14.31 +.4NEqPrmG SPXX 1.04 6.2 ...q 19.88 14.92 37 16.79 -3.0NvSMM NIM .31a 3.2 ...q 10.55 9.49 12 9.78 -1.8NSTFI NXP .55a 3.9 ...q 15.16 13.85 32 14.19 -2.9NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 22 13.72 -1.6NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 16 14.56 -4.1NuvSnIn NSL .42 6.8 ...q 6.87 6.10 75 6.16 -5.4NuShDCrd JSD 1.16a 7.0 ...q 17.85 16.45 57 16.67 +.2Nv TA Div JTD 1.23 7.2 ...q 18.44 15.66 30 17.19 -2.2NvTxATR JTA 1.04 7.6 ...q 14.69 12.50 34 13.57 -2.7NTXQI NTX .65 5.1 ...q 14.94 12.42 13 12.80 -10.7NVAPI NPV .65a 5.3 ...q 13.46 12.08 13 12.27 -4.3NuverEnv n NES ... ... ... 26.50 9.00 2 11.60 -36.2O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.5 12 17.05 7.80 455 16.45 +75.0OFG pfA OFGpA 1.78 7.3 ... 25.70 21.39 1 24.54 +1.7OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 3 24.16 +9.5OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 24.50 +9.2OGE Engy OGE 1.33 3.7 19 37.32 29.59 1448 35.95 +9.2OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 22 79.51 62.20 236 75.24 +2.7OaktreeC OAK 3.59e 8.6 12 48.50 38.80 464 41.95 -.4OasisMid n OMP 1.57 8.0 ... 20.41 15.57 11 19.56 +12.2OasisPet OAS ... ... ...dd 13.87 6.69 5163 12.23 +45.4Obsidian g OBE ... ... ... 1.44 .82 1655 1.07 -13.7OcciPet OXY 3.12f 3.7 ...cc 87.67 58.44 3199 83.31 +13.1sOceaneerg OII .60 2.2 ...cc 27.41 17.11 3203 27.29 +29.1Och-Ziff OZM .87e 41.2 23 3.95 1.88 311 2.11 -15.6OcwenFn OCN ... ... ...dd 4.84 2.66 4083 4.01 +28.1Oi SA C OIBR/C ... ... ... 9.71 4.00 14 4.50 -20.1OilStates OIS ... ... ...dd 38.95 20.23 1639 35.20 +24.4Oil-Dri ODC .96f 2.2 46 50.82 35.42 7 42.76 +3.0OldRepub ORI .78 3.7 18 22.34 17.92 1677 21.15 -1.1Olin OLN .80 2.8 9 38.84 27.68 1692 28.85 -18.9Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 9.0 11 32.98 24.90 1605 29.32 +6.5Omnicom OMC 2.40 3.5 14 83.34 65.32 1334 68.36 -6.1Omnova OMN ... ... ...dd 11.90 8.10 92 9.20 -8.0OnAssign ASGN ... ... 33 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 8.21 3.98 438 6.76 +17.8OncoCyte n OCX ... ... ... 7.64 1.10 49 2.65 -43.0OneLibrty OLP 1.80 6.8 14 27.89 21.02 36 26.41 +1.9OneSmart n ONE ... ... ... 16.00 8.56 331 10.09 -7.5OneMain OMF ... ... 16 36.39 23.70 591 33.52 +29.0ONEOK OKE 3.30f 4.7 52 71.99 49.65 1834 70.58 +32.0Ooma n OOMA ... ... ... 16.45 7.30 142 15.65 +31.0OppLgCap RWL .72e 1.4 ...q 55.31 45.76 87 52.41 +2.0Opp RUT n OMFS ... ... ... 27.89 24.71 27.73 +6.2OppMidCap RWK .59e .7 ...q 64.10 53.65 56 62.41 +2.8OppSmCap RWJ .59e .8 ...q 77.03 60.34 61 75.00 +7.3OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 177 38.51 +5.3OpR1000V n OVLU ... ... ... 27.53 25.07 26.79 +.7OpR1000L n OVOL ... ... ... 26.92 24.80 26.92 +3.8OpR1000S n OSIZ ... ... ... 27.55 25.05 1 27.46 +4.7OpR1000Y n OYLD ... ... ... 26.20 24.36 26.08 -.5Op R1000D n OMFL ... ... ... 27.80 24.74 70 27.43 +5.1OpIntRev n REFA ... ... ... 30.89 25.86 0 27.01 -3.0OpGlbRv n RGLB ... ... ... 30.09 25.62 3 27.29 -2.2Opp Rev n ESGL ... ... ... 33.09 28.18 0 31.54 +1.5OppGlRv n ESGF ... ... ... 33.63 29.00 0 30.67 -2.3OppenFin RWW .58e .9 ...q 74.63 58.96 0 67.90 -1.6OpEMRev n REEM ... ... ... 30.65 24.95 26.11 -6.1OppenHldg OPY .44 1.5 ...dd 29.90 15.35 173 29.55 +10.3Oracle ORCL .76 1.6 54 53.48 42.57 20086 47.73 +1.0Oragenics rs OGEN ... ... ... 6.80 .60 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 31, 2018

PAGE 37

Orange ORAN .41e 2.4 ... 18.57 15.89 184 17.13 -1.6OrchidIsl ORC 1.08e 13.3 43 10.47 6.77 863 8.09 -12.8OrchidsPP TIS 1.40 31.3 7 15.74 3.44 141 4.48 -65.0OrientPap ONP ... ... 3 2.45 .75 13 .96 -25.7OrionECarb OEC .72 ... 70 33.95 19.90 261 32.35 +26.4OrionGpHl ORN ... ... ...dd 9.49 5.17 278 9.03 +15.3Orix IX ... ... ... 100.03 77.59 24 85.10 +.4OrmatTc ORA .49 .9 31 70.68 50.20 162 53.25 -16.7OshRusS n OUSM ... ... ... 28.13 24.76 44 27.65 +2.3OshIntQ n ONTL ... ... ... 29.06 25.73 1 27.14 -1.8OshkoshCp OSK .96 1.3 17 100.26 67.75 1055 73.51 -19.1OsiskoGl n OR .20 ... ... 14.39 9.14 412 9.50 -17.8OutfrontM OUT 1.44 6.9 12 25.30 17.75 1893 20.80 -10.3OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 357 3.61 +31.8OwensMin OMI 1.04 5.6 11 32.36 14.26 1034 18.45 -2.3OwensCorn OC .84 1.3 19 96.52 56.25 1920 62.87 -31.6OwensIll OI ... ... 21 25.90 16.22 1010 18.45 -16.8OwensRM ORM .80f 4.8 11 18.72 13.71 10 16.69 +4.2OxfordInds OXM 1.36 1.5 22 97.19 57.36 81 91.39 +21.5P-QPBF Engy PBF 1.20 2.6 14 50.99 19.46 1353 46.53 +31.3PBF Logist PBFX 1.96f 9.3 11 22.30 17.75 72 21.15 +1.0PCM Fund PCM .96 8.5 ...q 12.13 10.15 39 11.26 -2.7PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 3582 43.22 -3.6PGT Inc PGTI ... ... 31 25.15 12.25 866 24.10 +43.0PHH Corp PHH ... ... ...dd 15.00 8.01 462 10.87 +5.5PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 7 49.91 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.38 53 51.43 -1.0Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 4 66.39 -4.1PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 2 57.03 -2.1PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 17 99.72 -.6PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 97 102.77 -3.0Pim0-5HYCp HYS 5.21e 5.2 ...q 101.93 97.52 133 100.35 -.1PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 19 100.77 -4.6PimShMat MINT .82e .8 ...q 101.87 101.35 614 101.59 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 11 52.87 -1.5PimSTMun SMMU .47e .9 ...q 50.80 49.49 1 49.92 +.1Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 4 110.99 -8.6PJT Part n PJT .20 .4 ...dd 58.76 35.47 151 55.07 +20.8PLDT Inc PHI 1.60e 6.3 ... 34.51 21.58 54 25.34 -15.8PNC pfP PNCpP 1.65 6.0 ... 29.33 26.65 46 27.31 -3.5PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 11 25.17 -.7PNC PNC 3.80f 2.6 13 163.59 119.77 2088 145.36 +.7PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 389 38.10 -5.8POSCO PKX ... ... ... 93.12 67.17 76 72.60 -7.1PPDAI n PPDF ... ... ...dd 13.68 3.82 985 4.68 -34.2PPG s PPG 1.92f 1.7 20 122.07 100.36 1421 109.74 -6.1PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 25.78 24.83 5 25.15 -1.7PPL Corp PPL 1.64 5.7 12 39.90 25.30 4909 28.68 -7.3PQ GrpH n PQG ... ... 36 18.69 12.88 387 17.70 +7.6PS BusPk PSB 4.20f 3.4 32 137.60 107.91 85 125.36 +.2PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 1 25.26 PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 18 25.15 -.6PS BusP pfY PSBpY ... ... ... 24.78 22.04 10 23.60 -4.1PS BusP pfX PSBpX 1.31 5.4 ... 25.50 22.32 5 24.10 -4.6PS BsPk pfW PSBpW ... ... ... 25.77 22.23 6 23.89 -5.4PVH Corp PVH .15 .1 18 169.22 118.17 724 153.30 +11.7PcrTrnd750 PTLC ... ... ...q 30.73 25.96 151 30.14 +5.3PcrTrnd450 PTMC ... ... ...q 33.22 27.70 90 32.34 +4.0PcrTrnd100 PTNQ ... ... ...q 35.62 27.23 99 33.92 +12.1PacrCash n GCOW ... ... ... 34.59 29.33 39 31.29 -.6PacrTrendp PTEU ... ... ... 33.39 27.44 20 28.46 -7.3Pacr Wlth n PWS ... ... ... 27.67 23.99 8 25.89 +2.6Pac Cash n CALF ... ... ... 32.73 22.60 1 28.72 +10.0PacDvCsh n ICOW ... ... ... 31.03 26.54 2 28.26 -3.7PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.1 6 2.75 1.36 270 2.42 +24.7PacDrill rs PACD ... ... ...dd 1.58 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.11 21.19 6 25.15 -10.8PacGE pfB PCGpB 1.37 5.8 ... 33.00 22.05 1 23.70 -8.3PacGE pfC PCGpC 1.25 5.8 ... 29.01 20.60 21.61 -12.1PacGE pfD PCGpD 1.25 6.0 ... 26.85 20.01 0 20.80 -13.9PacGE pfE PCGpE 1.25 6.1 ... 29.48 20.30 3 20.65 -16.2PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 1 20.06 -18.4PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 4 19.30 -16.3PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 2 19.37 -14.1Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 106.49 701 111.13 -7.8Pagsegur n PAGS ... ... ... 39.97 25.15 4461 28.61 -9.7PalatinTch PTN ... ... ...dd 1.59 .38 740 .95 +10.0PaloAltNet PANW ... ... ...dd 219.38 126.56 2775 195.66 +35.0PampaEng PAM ... ... ... 72.98 32.18 244 42.42 -37.0Pandora P ... ... ...dd 9.48 4.09 12368 6.91 +43.4PanhO&G PHX .16 .8 ...cc 25.30 17.65 11 20.10 -2.2ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 45 19.10 7.31 78 18.26 +95.3tParaGold n PZG ... ... 3 1.80 1.13 20 1.16 -10.8ParamtGp PGRE .40 2.7 ... 16.79 13.70 1639 15.01 -5.3Paretem rs TEUM ... ... ...dd 3.59 .54 861 2.85 +37.7ParkEl PKE .40 1.8 18 24.16 14.59 78 21.91 +28.5ParkHot n PK 2.20f 7.1 ... 32.62 23.91 969 30.91 +7.5ParkNatl PRK 3.84 3.5 16 119.00 92.42 17 110.25 +6.0ParkDrl rs PKD ... ... ... 21.60 4.20 258 4.65 ParkerHan PH 3.04f 1.9 20 212.80 152.47 1045 163.51 -18.1ParsleyEn PE ... ... 53 33.43 21.12 3556 32.02 +8.8PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 3 25.34 -1.0PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 5 26.40 -1.6PartRe pfH PREpH 1.81 6.5 ... 30.47 26.81 11 27.79 -3.1PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 6 25.46 -3.1PartyCity n PRTY ... ... 14 16.95 9.50 506 15.65 +12.2PaycomSft PAYC ... ... 97 118.45 64.50 770 103.12 +28.4PeabodyE n BTU .60 1.4 ... 47.84 26.73 1646 42.46 +7.8PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.6 ... 12.73 7.62 517 12.10 +23.2Pebblebrk PEB 1.52 4.0 22 41.65 31.29 667 38.43 +3.4Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 0 25.11 -.6Pebbleb pfD PEBpD 2.09 8.3 ... 26.43 24.11 25.10 -2.6Pedevco rs PED ... ... ... 4.44 .26 395 2.34 +631.3Pembina g PBA 1.56 ... 26 36.99 29.28 336 35.39 -2.2Penney JCP ... ... 41 5.63 2.25 10132 2.46 -22.2PennaRE PEI .84 8.1 14 12.52 8.86 627 10.42 -12.4PenRE pfB PEIpB 1.84 7.5 ... 25.63 20.21 3 24.42 -3.0PenRE pfC PEIpC 1.80 7.7 ... 26.98 19.44 4 23.40 -9.7PenRE pfD PEIpD 1.72 7.6 ... 25.83 19.01 3 22.60 -10.0PennyMFn PFSI .47p ... 6 25.20 16.00 78 19.25 -13.9PennyMac PMT 1.88 9.8 20 19.67 14.87 331 19.22 +19.6Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 10 25.16 -.3PennyM pfB PMTpB ... ... ... 25.45 23.68 3 25.22 +.2Penske PAG 1.40f 2.7 12 54.83 38.33 609 51.85 +8.4Pentair PNR .70 1.6 13 74.84 41.28 1737 43.37 -38.6Penumbra n PEN ... ... ...dd 167.35 77.75 432 139.30 +48.0PerfFood n PFGC ... ... 23 39.45 25.40 801 36.10 +9.1PerkElm PKI .28 .4 30 84.49 62.43 471 77.75 +6.3PermRck n PRT ... ... ... 16.69 15.00 45 16.08 +3.7Prmian PBT .64e 6.9 26 10.30 7.80 51 9.26 +4.4Perrigo PRGO .76 .9 ...dd 95.93 63.68 1077 80.14 -8.1Perspecta n PRSP ... ... ... 25.45 19.84 1095 21.82 -11.1PetChina PTR .70e .9 ... 85.02 60.94 105 76.13 +8.9PetrbrsA PBR/A ... ... ... 14.98 7.55 5735 10.61 +7.9Petrobras PBR ... ... ... 17.20 8.41 17531 11.86 +15.3Pfenex PFNX ... ... ...dd 8.42 2.07 77 5.05 +89.8Pzer PFE 1.36 3.5 15 39.43 32.32 20776 38.59 +6.5Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.3 ... 7.33 4.89 112 5.92 +1.2PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.3 21 119.43 76.21 5135 86.62 -18.0PhilipsNV PHG .88e 2.0 ... 44.71 35.47 853 43.79 +15.8sPhillips66 PSX 3.20f 2.6 28 122.38 80.73 3986 122.15 +20.8Phill66LP PSXP 3.01f 5.6 20 56.48 44.40 261 53.36 +1.9PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.59 57 3.94 -39.3PhysRltTr DOC .92 6.0 41 19.07 14.13 1180 15.42 -13.2PiedmOfc PDM .84 4.3 9 21.19 16.69 603 19.41 -1.0Pier 1 PIR .28 12.9 ...dd 5.92 2.08 873 2.17 -47.6PimUS Eq n MFUS ... ... ... 29.49 25.01 4 28.75 +4.1Pim IntEq n MFDX ... ... ... 28.41 25.25 8 26.16 -2.2PimEmMkt MFEM ... ... ... 28.32 23.49 9 24.83 -5.1PimcoCA PCQ .92 5.4 ...q 17.89 14.43 36 16.93 -2.0PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 157 8.26 -18.7PimcCA3 PZC .72 6.8 ...q 11.12 9.55 23 10.54 +1.0PimcoCp&I PCN 1.35 7.5 ...q 18.12 15.84 69 17.99 +4.6PimCpOp PTY 1.56a 8.8 ...q 18.93 15.86 331 17.71 +7.6sPimDyCrd PCI 1.97 8.1 ...q 24.23 21.61 709 24.16 +7.7PimDyInco PDI 2.65a 8.1 ...q 33.00 28.60 243 32.91 +9.5PimcIncStr PFL 1.08 8.8 ...q 12.54 11.15 55 12.21 +4.5PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 138 10.67 +2.3PimStPls PGP 2.20 14.5 ...q 18.00 12.37 27 15.21 -1.1PimcoHiI PHK 1.24 14.3 ...q 8.80 7.19 314 8.66 +16.1PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 31 27.33 +5.5PimcoMuni PMF .98 7.3 ...q 14.23 12.29 47 13.37 +2.8PimcoMu2 PML .78 6.0 ...q 13.56 11.80 84 13.06 -.9PimcMu3 PMX .75 6.5 ...q 12.28 10.76 44 11.65 +.6PimcoNY PNF .68 5.4 ...q 13.63 11.26 13 12.66 -.9PimcoNY2 PNI .80 7.4 ...q 12.51 10.40 50 10.81 -9.9PimcNY3 PYN .63 6.7 ...q 10.27 8.50 5 9.45 -4.7PimcoStrIn RCS .96 9.7 ...q 10.53 8.62 46 9.85 +7.3PinnaclFds PF 1.30 2.0 13 70.51 52.25 2022 66.02 +11.0PinWst PNW 2.78 3.5 18 92.42 73.41 618 80.25 -5.8PionDvrsHi HNW 1.38 9.6 ...q 16.86 14.25 25 14.37 -8.8PionEnSvc PES ... ... ...dd 6.35 1.60 613 4.95 +62.3PionFltRt PHD .72 6.5 ...q 12.22 11.00 70 11.09 -3.3PionHiIn PHT 1.14 12.4 ...q 10.12 9.17 65 9.23 -4.9PioMuAdv MAV .84 7.7 ...q 11.88 10.50 51 10.89 -4.2PioMunHi MHI .84 7.3 ...q 12.35 11.10 68 11.43 -3.5PioNtrl PXD .32f .2 ...cc 213.40 125.46 961 191.27 +10.7PiperJaf PJC 1.50f 1.9 13 99.80 52.75 165 77.10 -10.6PitnyBw PBI .75 8.6 6 15.84 8.11 1356 8.71 -22.1PitnyBw 43 PBIpB 1.67 6.9 ... 26.22 21.46 14 24.49 +.4PivotSft n PVTL ... ... ... 31.24 15.11 1941 22.57 +43.5PlainsAAP PAA 1.95 7.9 32 26.65 18.38 1579 24.54 +18.9PlainsGP rs PAGP 1.70 ... 39 27.41 18.98 1184 24.10 +9.8PlanetFit n PLNT ... ... 2 50.73 22.50 1010 48.07 +38.8Plantron PLT .60 .9 22 82.28 41.28 362 68.79 +36.5PlatfmSpc PAH ... ... 17 14.82 9.09 3974 12.36 +24.6PlatGpM rs PLG ... ... 1 .78 .08 1155 .11 -65.1PlayAGS n AGS ... ... ... 29.81 16.66 194 27.80 +50.3tPlymInd n PLYM 1.50 10.0 ...dd 19.00 15.09 84 14.96 -19.0PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 10 24.87 -1.1PolarStarR PSRT ... ... ... Polaris PII 2.40 2.3 27 137.66 86.96 769 103.74 -16.3PolyMet g PLM ... ... ...dd 1.36 .58 159 .80 -6.9PolyOne POL .70 1.6 20 47.48 34.15 316 43.97 +1.1PortGE POR 1.45 3.2 21 50.11 39.02 766 44.97 -1.3PostHldg POST ... ... 53 90.00 70.66 1090 87.09 +9.9PowrREIT PW ... ... ...dd 8.20 5.50 6.12 -.6PwREIT pfA PWpA ... ... ... 26.55 25.02 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 148.00 51.80 1 56.46 -36.4PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.02 2 7.37 -30.0 PSBMetDS BOM ... ... ...q 11.70 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.99 1 6.29 +23.5PSCrudeSh SZO ... ... ...q 91.17 44.71 53.63 -30.0PwshDB DBC ... ... ...q 18.47 14.48 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.61 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 19.95 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 16.66 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 30.27 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 1268 165.34 +6.9PrecDrill PDS .28 ... ...dd 4.14 2.26 1541 3.63 +20.2PfdAptCm APTS 1.02f 6.2 ...dd 22.71 13.60 280 16.50 -18.5Prestige rs PBH ... ... 3 269.50 27.84 531 35.94 -19.1Pretium g PVG ... ... ... 12.44 6.17 2086 8.23 -27.9sPrimerica PRI 1.00 .9 15 115.60 71.60 196 114.20 +12.5PrinEdgAIn YLD .75e ... ...q 42.10 39.36 2 40.57 -1.7PrinActGl GDVD ... ... ... 29.52 25.74 0 28.14 +.5Prin Cont n PVAL ... ... ... 26.97 25.45 1 26.87 +5.4Prn MegC n USMC ... ... ... 28.10 24.58 4 26.96 +2.6PrinSpec n PREF ... ... ... 101.70 94.59 0 95.24 -5.1PrincREstI PGZ 1.32m 7.3 ...q 19.52 16.21 19 18.06 +5.1PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.1 23 63.45 34.95 320 40.55 -29.0ProLogis PLD 1.92 3.0 27 67.53 58.28 3523 65.00 +.8ProPetr n PUMP ... ... ... 22.88 10.84 1474 16.51 -18.1PrShtDow rs DOG ... ... ...q 68.78 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 33.53 668 45.28 ProUltMC s MVV ... ... ...q 45.43 32.29 37 43.15 PrUltQQQ s QLD ... ... ...q 98.03 59.61 1827 89.79 +22.4ProUltSP s SSO .40e .3 ...q 125.72 89.11 2445 118.03 +7.9PrUShCnG SZK ... ... ...q 17.35 12.80 14.73 +8.3ProShtHY SJB ... ... ...q 23.91 22.81 139 22.87 -1.1ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 29 73.29 -12.3Pro7-10yrT UST .42e .8 ...q 60.83 51.89 6 53.15 -7.4ProSShOG DDG ... ... ...q 27.58 20.60 21.10 -8.2ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.79 29 69.16 +3.6ProUltTl s LTL ... ... ...q 53.22 35.57 1 37.81 -12.5ProHdgRep HDG ... ... ...q 46.26 44.03 1 45.63 +.7ProUltEM EET ... ... ...q 114.48 73.70 2 81.50 -13.3ProRaLS RALS .62e 1.7 ...q 38.19 35.58 1 36.79 -2.2ProUSL7-10T PST ... ... ...q 23.82 20.50 115 23.17 +7.5ProShtEafe EFZ ... ... ...q 27.40 23.78 6 25.48 ProShtEM EUM ... ... ...q 20.17 16.23 374 18.51 +3.1ProUltEaf s EFO ... ... ...q 50.26 38.42 1 42.82 ProUEurop UPV ... ... ...q 66.95 50.83 0 56.04 -4.4ProShtBM 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 7 64.41 -2.3ProUltFin s UYG ... ... ...q 47.86 33.38 50 43.57 ProShtRE REK ... ... ...q 17.94 15.33 6 15.80 -.1ProShtChi50 YXI ... ... ...q 21.96 16.42 1 19.62 +2.0ProUltSem s USD ... ... ...q 54.11 27.75 29 43.90 ProUltUt s UPW ... ... ...q 54.09 37.86 47.04 PrUltTech s ROM ... ... ...q 118.26 68.50 75 106.15 +21.0ProUltJpn s EZJ ... ... ...q 50.46 35.37 0 41.71 ProUltO&G DIG .46e 1.0 ...q 47.42 28.35 33 44.57 +12.6ProUltInd s UXI ... ... ...q 83.64 56.44 2 72.69 -.5PrUltHCr s RXL .63e .6 ...q 107.49 77.00 3 99.37 +12.6ProUCnsSv s UCC ... ... ...q 99.90 64.24 2 96.13 +18.0PrUCnsGd s UGE ... ... ...q 52.04 37.81 3 42.99 -12.3ProUBasM UYM .15e .2 ...q 82.75 56.75 8 70.68 -4.6PrUlPR2K s URTY ... ... ...q 109.05 56.50 176 97.87 +18.9PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 122.00 +4.4ProUltSC s SAA ... ... ...q 125.00 75.95 1 120.00 +19.2ProUPD30 s UDOW ... ... ...q 116.82 62.61 800 95.66 +1.5ProUlR2K s UWM ... ... ...q 86.27 54.70 140 80.45 +13.9ProSht20Tr TBF ... ... ...q 23.81 21.58 140 23.13 +5.8PUltSP500 s UPRO ... ... ...q 57.48 34.35 3504 51.15 ProUChin50 XPP ... ... ...q 113.86 65.48 2 71.84 -14.4PrUSSilv s ZSL ... ... ...q 38.40 27.80 5 37.14 +18.3PUVixST rs UVXY ... ... ...q 45.62 8.52 32846 9.98 -2.3ProVixST rs VIXY ... ... ...q 46.84 21.24 1955 26.62 +15.0PS ShCrd rs OILD ... ... ... 99.92 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 287 55.35 +48.7PrUCrude rs UCO ... ... ...q 34.79 14.48 1385 31.80 +35.7PrUltYen rs YCL ... ... ...q 65.77 55.52 1 57.39 -.1PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.24 19.88 12 21.94 +3.7PrUltSilv AGQ ... ... ...q 39.51 26.51 28 27.27 -19.4PrUltShN s KOLD ... ... ...q 52.12 30.06 18 41.18 +3.9ProUShGld GLL ... ... ...q 80.18 63.08 6 79.35 +14.8PrSUShAus CROC ... ... ...q 51.30 42.20 4 50.24 +9.9PrUltShYen YCS ... ... ...q 76.95 64.93 1 74.12 -1.1ProSUltGold UGL ... ... ...q 44.38 34.40 34 34.67 -14.8ProShtVx s SVXY ... ... ...q 139.47 9.53 9072 13.55 -89.4PrUShCrd s SCO ... ... ...q 42.33 14.69 1215 15.74 -35.9ProShtEuro EUFX ... ... ...q 42.23 38.37 41.69 +4.3ProUltEuro ULE ... ... ...q 18.97 15.76 7 16.08 -7.9ProUShEuro EUO ... ... ...q 23.33 19.46 20 22.76 +7.4ProctGam PG 2.87 3.6 21 94.67 70.73 7090 80.20 -12.7ProgsvCp PGR .69e 1.2 24 64.77 43.59 2173 59.42 +5.5ProsHldg PRO ... ... ...dd 41.10 21.36 165 37.60 +42.2ProShtQQQ PSQ ... ... ...q 39.66 29.80 2004 31.10 -12.6ProShSP rs SH ... ... ...q 33.54 28.00 2468 28.47 -5.7PrUShSP rs SDS ... ... ...q 50.76 34.82 4703 35.95 -12.4PrUShDow rs DXD ... ... ...q 46.20 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.21 0 16.89 -9.9PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.71 616 23.97 -25.9PrUShD3 rs SDOW ... ... ...q 29.93 15.67 3371 16.52 -15.3PUltShtF rs FINZ ... ... ...q 13.97 6.47 0 7.00 -13.6PrSUlhGM rs GDXS ... ... ...q 16.97 12.07 1 15.76 +12.7ProUShL20 TBT ... ... ...q 39.86 32.99 1901 37.44 +10.8PrShR2K rs RWM ... ... ...q 48.41 37.50 752 38.81 -8.2PrUShHC rs RXD ... ... ...q 34.67 24.68 1 25.20 -16.2PrUShCnS rs SCC ... ... ...q 30.80 18.60 2 19.31 -20.2PrUShRE rs SRS ... ... ...q 37.33 26.99 21 28.60 -2.2PUShtR2K TWM ... ... ...q 22.96 13.54 1001 14.48 -17.1PrUShtSC SDD ... ... ...q 21.13 11.83 0 12.27 -21.4PUShChi50 rs FXP ... ... ...q 90.36 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 1 31.70 -5.4PUShtIndl SIJ ... ... ...q 21.83 14.55 7 15.64 -7.1PS OnlSt n CLIX ... ... ... 51.84 37.63 13 48.25 +22.8PrShtSmC SBB ... ... ...q 39.75 29.97 30.53 -11.0PUPShtMC SMDD ... ... ...q 15.02 8.08 8.30 -17.2PrSh K1 n OILK ... ... ... 27.25 17.91 4 26.01 +20.1PUShtEur EPV ... ... ...q 35.75 26.83 5 30.00 -3.2PUShtSPX rs SPXU ... ... ...q 62.64 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.10 16.57 18.82 PUShtJpn EWV ... ... ...q 33.15 22.75 5 26.29 -.6ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.27 195 64.74 +1.1PUltShEafe EFU ... ... ...q 26.55 19.90 22.79 tPrUGMin rs GDXX ... ... ...q 50.96 33.56 1 33.50 -20.4PrUltBra rs UBR ... ... ...q 107.88 44.12 2 61.97 -20.7PrSht20yTr TTT ... ... ...q 31.13 25.65 85 28.22 +6.1ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 13 42.65 -.5PUltShOG DUG ... ... ...q 53.46 28.56 80 29.46 -20.4PS MngdF FUT ... ... ... 40.60 39.00 40.09 -.4PrGPrEq bt PEX 1.53e 4.1 ...q 43.52 34.68 1 37.17 +3.7ProEurDiv EUDV .15p ... ...q 44.13 39.91 1 43.07 +3.1PHYIntH bt HYHG 3.16 4.7 ...q 69.68 65.87 8 67.62 +.5ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 53.94 +3.2ProSPxHC SPXV .24p ... ...q 59.33 50.89 59.02 +8.4ProMerger MRGR .12e .3 ...q 36.52 34.73 36.40 +.4ProSPxFin SPXN .23p ... ...q 58.08 49.37 57.74 +6.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 58.37 +3.4PrUltPFn FINU .29e .3 ...q 134.30 65.55 39 99.61 -5.5PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 72.76 27 75.46 -2.0ProSht7-10y TBX ... ... ...q 29.77 27.55 15 29.38 +3.8ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 15.49 16.08 PrUShBrz rs BZQ ... ... ...q 58.00 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 42 55.24 +1.3ProSR2KDv SMDV .47e ... ...q 58.99 51.18 16 57.69 +4.5PSSTEm bt EMSH 4.88e 6.5 ... 79.67 73.54 0 74.84 -2.7ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 65.23 -.5PrUShtUtl SDP ... ... ...q 31.15 22.19 2 24.14 -4.3PrUltShtTc REW ... ... ...q 22.03 11.18 15 12.36 -24.9PrUShtFn SKF ... ... ...q 27.17 18.61 85 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 37.87 -.4Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 0 29.26 +5.5ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 1 58.12 -.8ProCdNASh WYDE ... ... ...q 33.50 32.10 0 32.25 -.5Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 25.03 25 25.07 -3.2ProspBcsh PB 1.44 2.1 18 79.20 55.84 424 69.99 -.1Protalix PLX ... ... ...dd .92 .38 943 .49 -26.6ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 64 140.20 68.50 200 123.10 +19.5Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 18 29.12 23.26 366 25.73 -4.6ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 92.05 2297 100.14 -12.9Prudentl18 PFK .65 2.6 ... 25.71 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 17 25.64 +1.5PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 18 25.21 -.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 2 26.41 +.9PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 9 26.15 +.2Prud UK PUK 1.49e 3.2 ... 55.36 45.27 155 46.92 -7.6PruShHiY ISD 1.32 9.4 ...q 15.38 13.98 14.08 -4.7PSEG PEG 1.80 3.5 18 54.50 44.54 3375 51.01 -1.0PubStrg PSA 6.80 3.2 23 234.90 180.48 1116 214.50 +2.6PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 17 25.20 +.2PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 15 25.03 -.7 PubSt pfW PSApW 1.30 5.2 ... 25.67 22.92 11 24.78 -.8PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 7 24.78 -.8PubSt pfY PSApY 1.59 6.1 ... 27.68 25.72 12 25.96 -2.4PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 3 25.98 -1.8PubSt pfG PSApG ... ... ... 25.63 22.49 18 24.94 PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 9 24.93 -.4PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 34 24.24 -2.6PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 26 24.75 -1.1PubSt pfC PSApC ... ... ... 26.45 23.05 9 24.90 -2.2PubSt pfB PSApB ... ... ... 26.69 23.90 4 25.35 -1.3PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 5 25.85 -2.6PulteGrp PHM .36 1.3 16 35.21 24.23 4434 28.14 -15.4PureStrg n PSTG ... ... ...dd 25.62 12.00 3109 21.83 +37.6PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.2 ...q 7.72 6.89 94 7.04 -5.0PMIIT PIM .31 6.8 ...q 4.89 4.54 97 4.57 -4.2PMOT PMO .71 6.1 ...q 12.85 11.44 46 11.65 -5.7PPrIT PPT .31 6.0 ...q 5.50 5.05 239 5.24 -1.7Puxin n NEW ... ... ... 35.00 17.00 118 18.63 -11.3PzenaInv PZN .41e 4.3 19 13.15 8.61 88 9.53 -10.7Q2 Hldgs QTWO ... ... ...dd 63.80 31.95 830 58.80 +59.6QEP Res QEP .08 .8 30 13.77 7.02 3099 10.48 +9.5QIAGEN QGEN ... ... 40 37.61 30.20 1015 36.14 +16.8QTS RltTr QTS 1.64 3.9 38 61.55 31.58 658 41.86 -22.7QuadGrph QUAD 1.20 5.9 10 31.29 17.73 369 20.20 -10.6QuakerCh KWR 1.48f .9 32 165.93 129.98 22 160.56 +6.5QuanexBld NX .16 .9 22 24.60 16.25 79 17.20 -26.5QuantaSvc PWR ... ... 22 40.11 32.19 1764 33.28 -14.9tQntmDSS rs QTM ... ... 22 8.35 1.66 284 1.74 -69.1Qu Insp100 n BIBL ... ... ... 29.74 25.14 4 26.99 +3.4QnForSm n FFSG ... ... ... 27.15 24.51 12 26.64 +3.3QnForTcG n FFTG ... ... ... 26.55 24.19 13 24.99 -2.3Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 37 28.55 +4.4InspCpBd n IBD ... ... ... 28.29 24.07 5 24.32 -3.6QuaInsp n ISMD ... ... ... 31.78 23.78 3 28.68 +8.5QuaInsLg n BLES ... ... ... 30.44 26.17 5 28.78 +1.2FormInco n FFTI ... ... ... 27.57 23.70 68 24.09 -3.5FrmHdGr n FFHG ... ... ... 30.36 24.03 11 28.98 +5.2QuanReal n QXRR ... ... ... 26.19 23.44 24.25 -4.1QuanDyn n XUSA ... ... ... 30.05 25.12 0 29.78 +6.6QuanMulT n QXTR ... ... ... 26.83 24.56 26.18 +.6QuanMulIn n QXMI ... ... ... 26.53 24.73 25.34 -1.4QuanGrw n QXGG ... ... ... 29.10 25.68 0 28.37 +2.1Qudian n QD ... ... 51 34.91 7.48 1391 7.61 -39.3QstDiag DGX 2.00f 1.9 21 116.49 90.10 1059 107.02 +8.7QuintEn n QES ... ... ... 10.67 6.62 30 7.15 -20.6QuormHl n QHC ... ... ... 10.00 2.91 94 4.83 -22.6QuotientTc QUOT ... ... ...dd 17.85 10.35 447 14.70 +25.1Qwest 54 CTV 1.72 7.6 ... 26.37 20.64 17 22.69 -3.6Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 5 25.27 +.4Qwest 4-52 CTX 1.75 7.5 ... 25.85 21.27 26 23.30 -1.9Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 30 23.21 -2.3Qwest53 CTY 1.53 7.4 ... 25.57 18.66 28 20.72 -5.8Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 10 22.15 -2.2Qwest 56 CTAA ... ... ... 27.25 21.51 13 23.60 -4.5Qwest57 n CTDD ... ... ... 25.97 20.51 16 22.40 -2.1Qwest56 n CTBB ... ... ... 25.60 19.86 20 21.92 -2.7R -RAIT pfA RASpA 1.94 21.9 ... 21.17 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.20 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 ... 24.36 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.14 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 20.06 68 21.95 -4.9RELX plc s RELX .54e 2.4 ... 24.03 20.31 128 22.12 -6.7RH RH ... ... 48 164.49 44.00 1193 135.44 +57.1RLI Corp RLI .88f 1.2 30 75.57 50.34 149 74.13 +22.2RLJ LodgT RLJ 1.32 5.9 12 23.97 18.68 407 22.26 +1.3RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 7 26.41 -2.2RPC RES .40 2.7 20 27.07 12.98 1369 15.04 -41.1RPM RPM 1.28 2.0 25 65.35 46.36 1054 63.41 +21.0RYB Edu n RYB ... ... ...cc 31.80 15.50 98 20.60 +22.0RadianGrp RDN .01 .1 11 23.49 14.06 2370 18.89 -8.3RadiantLog RLGT ... ... 66 5.45 3.46 56 3.94 -14.3RadLog pfA RLGTpA 2.44 9.5 ... 26.99 23.56 1 25.57 -1.2RafaelHl n RFL ... ... ... 10.31 3.05 22 9.12 +86.1RLauren RL 2.50f 1.8 20 145.94 74.22 1258 135.89 +31.1RamcoG RPT .88 6.7 10 15.00 11.15 320 13.04 -11.5RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 52.84 -8.4RangeRs RRC .08 .5 16 21.77 11.93 9492 14.57 -14.6RngrEnS n RNGR ... ... ...dd 15.70 6.88 15 9.70 +5.1RJamesFn RJF .88f 1.0 19 102.17 74.14 968 91.00 +2.2RayAdvM RYAM .28 1.6 23 22.96 12.68 791 17.56 -14.1RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 0 124.35 -13.6Rayonier RYN 1.08 3.1 37 39.73 27.71 879 34.61 +9.4Raytheon RTN 3.47 1.8 28 229.75 170.71 1438 193.43 +3.4RealityETF DIVY .46p ... ...q 28.89 25.52 8 26.81 +2.8RltDvcDiv LEAD ... ... ...q 34.32 28.20 4 33.07 +3.5RealDivc n DFND ... ... ...q 28.60 25.12 1 27.65 +1.4RealDivG n GARD ... ... ...q 26.84 21.91 0 25.54 +2.2tRealogy RLGY .27p 1.2 14 35.18 22.03 1203 22.00 -17.0RltyInco O 2.53 4.6 31 60.05 47.25 1460 55.37 -2.9ReavesUtl UTG 1.82 6.0 ...q 36.73 27.13 207 30.07 -2.8ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 77 177.70 95.88 3065 140.85 +17.3RedLionH RLH ... ... ...dd 12.75 6.15 48 12.25 +24.4RedwdTr RWT 1.20f 7.2 12 17.50 14.29 2598 16.71 +12.8Reeds REED ... ... ... 3.10 1.30 15 2.60 +67.7RegalBel RBC 1.12 1.3 15 86.38 67.84 172 83.65 +9.2RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.5 22 70.64 54.87 1644 62.70 -9.4RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 4 1.08 .16 52 .21 +25.3RegHlt pfA RHEpA 2.72 108.8 ... 22.90 2.10 6 2.50 -68.8RegnlMgt RM ... ... 14 37.21 21.47 23 32.36 +23.0RegionsFn RF .56f 3.0 16 20.21 13.03 13585 18.82 +8.9Regions pfA RFpA 1.59 6.3 ... 25.89 25.23 36 25.41 +.3Regns pfB RFpB 1.59 5.8 ... 29.72 26.40 17 27.24 -4.2Regis Cp RGS ... ... ...cc 18.63 9.40 98 17.34 +12.9ReinsGrp RGA 2.00f 1.4 12 165.12 126.62 457 139.88 -10.3ReinsGp42 RZA 1.55 5.7 ... 29.55 26.54 9 26.96 -2.0ReinsG56 n RZB 1.44 5.6 ... 29.74 25.33 19 25.82 -7.8RelStlAl RS 2.00 2.2 20 97.41 68.46 395 90.84 +5.9RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.6 57 67.50 43.85 84 50.80 +4.7RenaisIPO IPO .02e .1 ...q 31.67 24.82 30 29.43 +4.3RenIntIPO IPOS .24e 1.1 ...q 27.06 21.71 0 22.80 -6.5RenaisRe RNR 1.32 1.0 ...dd 148.88 116.50 282 132.05 +5.1RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 6 24.80 -1.4RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 0 25.53 +.1ReneSola rs SOL ... ... ...dd 3.79 2.12 41 2.32 -12.8RennFund RCG ... ... ...q 2.20 1.13 11 1.67 +11.2Renren rs RENN ... ... ...dd 3.19 .59 206 2.08 +120.1RepubSvc RSG 1.50f 2.1 33 72.75 60.26 1671 71.55 +5.8ResMed RMD 1.40 1.3 51 109.97 71.29 829 104.65 +23.6ResolEn rs REN ... ... ... 38.64 23.64 363 31.23 -.8ResoluteF RFP ... ... ...dd 12.15 4.50 228 10.25 -7.2RestBrnds QSR 1.80 2.9 20 68.89 53.09 1812 62.87 +2.3RetailProp RPAI .66 5.4 12 13.78 10.84 1112 12.31 -8.4RetailVal n RVI ... ... ... 38.00 30.06 34.52 +6.6RetractTc RVP ... ... ...dd 1.38 .54 85 .81 +18.4RevGp n REVG .20 1.2 ... 33.15 12.87 292 16.53 -49.2Revlon REV ... ... ...dd 27.90 14.35 83 15.35 -29.6RexAmRes REX ... ... 15 100.85 70.48 27 76.73 -7.3RexahnPh rs RNN ... ... ...dd 3.19 1.23 50 1.39 -31.4RexfordIR REXR .64f 2.1 51 32.91 26.32 282 30.06 +3.1RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 24.62 -4.2RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 0 24.80 Rexnord RXN ... ... 21 31.44 22.69 517 29.87 +14.8Rexnrd pfA RXNpA ... ... ... 66.44 52.57 30 63.86 +9.1RingCentrl RNG ... ... ...dd 83.95 34.10 1236 73.80 +52.5RingEngy REI ... ... ...dd 17.35 11.58 531 12.33 -11.3RioTinto RIO 2.27e 4.1 ... 60.72 43.88 2915 54.84 +3.6RitchieBr RBA .68 2.1 37 36.00 24.08 189 32.86 +9.8RiteAid RAD ... ... 2 2.80 1.38 10636 1.96 -.5tRivrnOpp n RIV 1.68 8.8 ... 21.63 18.97 104 19.02 -5.0Riv/Doubl n OPP ... ... ... 19.76 17.12 47 17.38 -5.4RoadrnTrn RRTS ... ... 3 9.75 1.63 284 2.20 -71.5RobtHalf RHI 1.12f 1.5 30 76.59 42.92 947 75.18 +35.4RockwlAut ROK 3.68 2.0 27 210.72 155.81 788 182.75 -6.9RockColl COL 1.32 1.0 21 139.63 105.04 951 137.42 +1.3RogCm gs RCI 1.57 ... 13 54.95 43.11 234 50.48 -.9Rogers ROG ... ... 34 184.00 105.60 162 122.81 -24.2Rollins s ROL .56 1.0 67 56.48 42.82 450 54.50 +17.1Roper ROP 1.65 .6 31 312.38 226.81 510 294.26 +13.6RosettaStn RST ... ... ...dd 17.49 8.71 129 14.83 +18.9Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 26 17.33 9.02 1959 14.58 -6.9RBCda pfT RYpT 1.69 ... ... 34.50 27.94 2 33.00 +10.2RoyalBk g RY 3.76 ... ... 87.10 72.61 754 77.76 -4.8RBScotlnd RBS ... ... ... 8.74 6.36 606 6.75 -11.6RBSct prF RBSpF 1.91 7.4 ... 27.05 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.84 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.33 25.17 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 51 25.68 +.9RylCarb RCL 2.40 2.2 15 135.65 101.20 1203 111.03 -6.9RoyDShllB RDS/B 3.76 5.3 ...cc 76.99 55.88 1241 70.79 +3.7RoyDShllA RDS/A 3.76 5.5 ...cc 73.86 54.27 2074 68.25 +2.3RoyceGVal RGT .10e ... ... 11.73 9.51 23 10.63 -1.7RoyceMC RMT .63e 6.0 ...q 10.63 8.09 109 10.45 +10.7Royce RVT 1.22e 7.7 ...q 17.18 14.02 221 15.79 -2.4RubiconPrj RUBI ... ... ...dd 4.86 1.48 449 2.92 +56.1Rudolph RTEC ... ... 19 34.55 21.10 146 28.75 +20.3Ryder R 2.16f 2.8 19 90.26 65.65 380 76.87 -8.7RyersonH RYI ... ... 44 12.95 7.65 202 12.20 +17.3RymanHP RHP 3.40 4.1 17 85.77 57.78 175 82.63 +19.7S -S&P Glbl SPGI 2.00 1.0 29 217.31 147.07 1484 200.88 +18.6SAP SE SAP 1.31e 1.1 ... 122.74 99.20 708 116.77 +3.9SCANA SCG .49m 1.2 10 68.35 33.61 1841 40.35 +1.4SCE TrV n SCEpK ... ... ... 29.49 24.70 24 25.37 -4.0SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 7 23.93 -1.0SCE Tr pfH SCEpH 1.44 5.3 ... 29.06 25.05 27.21 +.6SCETr pfJ SCEpJ 1.34 5.3 ... 28.15 23.96 11 25.35 -1.7SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 12 22.93 -4.6SJW SJW 1.12a 1.8 22 69.29 51.26 58 63.30 -.8SK Tlcm SKM ... ... ... 28.97 22.66 323 24.41 -12.5SLGreen SLG 3.25 3.2 36 106.04 89.46 529 100.53 -.4SL Grn pfI SLGpI 1.63 6.3 ... 26.40 24.94 2 25.68 +2.4SM Energy SM .10 .4 ...dd 28.45 12.29 2049 27.71 +25.5Spd LgGl n GLDW ... ... ... 123.23 116.54 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 215.73 4484 252.87 +2.2SpdrGold GLD ... ... ...q 129.52 115.12 4149 115.65 -6.5SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 32.90 10 34.77 -3.2SpdrNoANR NANR ... ... ...q 37.79 31.71 14 35.82 +1.0Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 83.37 1 91.07 +1.4SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 37.63 2230 39.84 -2.1Spd MsciCh XINA ... ... ... 26.62 19.27 2 19.91 -16.8S&PEAsia GMF 1.81e 1.8 ...q 116.07 94.55 9 101.20 -3.2Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.54 0 53.25 -1.1Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 0 62.11 -5.2SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.19 2 78.78 +.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Tuesday, July 31, 2018

PAGE 38

SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 0 59.59 -2.6Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 58.47 61.06 -4.6S&PChina GXC 1.31e 1.3 ...q 123.91 94.55 28 102.82 -4.1SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.81 77.08 +2.2SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.91 240 60.88 -5.6SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.33 89 64.60 -.6SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 11 69.33 -2.1SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.16 2 79.57 +.9SpdEMkt s SPEM ... ... ...q 42.47 34.29 230 36.52 -4.3SpdrEMDv EDIV 1.68e 5.3 ...q 36.64 29.71 23 31.95 -2.7SpdrGlbNR GNR .93e 1.9 ...q 53.32 43.14 122 50.18 +2.3Spd 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 43.96 192 47.96 -1.9SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.32 256 48.18 -7.3SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.88 129 39.19 -4.9Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 36.21 120 37.93 -2.7SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 10 49.94 -3.6SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 185 39.56 -2.3SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 33.66 130 34.51 -2.7SpdrWldxUS SPDW .79e 2.5 ...q 33.84 29.33 247 31.06 -2.0SP Mid MDY 2.94e .8 ...q 366.71 307.28 723 357.76 +3.6S&P500ETF SPY 4.13e 1.5 ...q 286.63 241.83 63099 279.95 +4.9SpdrRRtn RLY .44e 1.7 ...q 27.62 24.25 5 26.55 +.5SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 0 32.89 -2.2SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.62 9 38.37 +.2SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 239 47.21 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 22 40.33 +.3SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 5 77.44 +3.8SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 143 47.36 -2.6SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.65 3 67.48 +1.9SpdrGroEq SYG 1.85e .8 ...q 86.17 72.40 4 81.84 +3.0SpdrBiot s XBI .44e .5 ...q 101.55 74.25 6207 93.42 +10.1Spdr Div SDY 3.80e 1.9 ...q 98.29 87.88 331 95.47 +1.0SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 0 85.32 -.2SpdrHome XHB .15e .4 ...q 47.20 37.17 2773 39.14 -11.6SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1066 48.49 +2.4SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.93 1 58.95 +1.7SpdrS&PIn s KIE ... ... ...q 32.34 27.81 433 31.55 +2.8Spd LgCap s SPLG ... ... ...q 33.54 28.38 1008 32.80 +4.8SpdrLCpG s SPYG ... ... ...q 37.31 29.87 724 36.09 +9.4SpdrLCapV s SPYV ... ... ...q 32.54 28.05 253 30.71 +.1Spd MidC s SPMD ... ... ...q 36.16 29.60 271 35.26 +5.7SpdMCpG s MDYG ... ... ...q 56.05 46.42 50 54.12 SpdrMCpV s MDYV ... ... ...q 53.79 46.15 41 52.77 SpdrNY Tch XNTK .41e .4 ...q 98.30 73.88 32 92.29 +10.1SpdrSemi s XSD .16e .2 ...q 78.02 60.17 82 74.16 +6.2SpdrSCp s SLYG ... ... ...q 66.75 51.69 144 64.62 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 110 67.95 SpdrRs3K s THRK ... ... ...q 35.48 29.94 591 34.89 +5.1SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 67 92.52 -1.2SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 254 29.50 -1.3SpFcStIn n XITK ... ... ... 107.00 71.50 24 94.16 +20.6SPDR 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 0 105.47 +3.4SpdrScored CBND .99 3.2 ...q 32.69 30.78 0 31.00 -3.9SpdrIntCBd IBND .14e .4 ...q 36.87 33.40 21 33.90 -4.1SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 585 30.79 +.4SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 21 56.59 +1.7SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 77 43.17 -2.0SpdrBarITB BWZ .01e ... ...q 33.49 31.02 17 31.46 -2.1SpdrBarcCv CWB 3.55e 4.3 ...q 54.99 48.86 1170 52.96 +4.7SpdrLTBd s SPLB ... ... ...q 28.77 25.87 359 26.32 -8.0SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 203 33.31 -2.7SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 30 25.28 -2.8SpdrEMBd EBND ... ... ...q 30.91 26.64 113 27.45 -7.5SpdrShTHiY SJNK 1.58 5.7 ...q 28.07 26.94 831 27.49 -.3SpdrLehHY JNK 2.30 6.4 ...q 37.45 35.26 6877 35.87 -2.3SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 397 30.19 -.8SP IntTip WIP .41e .3 ...q 60.27 53.78 43 54.58 -5.1SPLIntTB s BWX ... ... ...q 29.72 27.58 209 27.78 -2.3SpdrTrans s XTN .25e .4 ...q 69.36 53.77 8 64.50 -1.0SpdrTelcm XTL .68e 1.0 ...q 75.80 65.10 33 70.76 +3.6SpdrHCSv s XHS .61e .1 ...q 73.89 56.18 1 71.60 +16.3SpdrHCEq s XHE 3.22e .1 ...q 82.68 59.41 59 78.97 +22.6SpdrSf&Sv s XSW .19e .2 ...q 88.51 61.70 11 82.27 +18.5SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 61 25.56 -3.8SpdrAerDf s XAR 1.70e 1.1 ...q 93.53 72.71 50 91.19 +9.1SpdAgBd n SPAB ... ... ... 28.84 27.57 236 27.80 -3.3SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 48 54.93 -2.3SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 377 91.56 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.45 323 34.28 -6.3SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 73 58.38 -1.7SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 7356 61.76 +4.9Spdr1500MT MMTM 1.61e 1.3 ...q 125.79 102.34 1 122.57 +6.8SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 4994 49.56 +9.7SpdNuBMu s TFI ... ... ...q 49.42 47.52 1510 47.98 -2.0SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 216 45.91 +5.5SpdrOGEx XOP .73e 1.7 ...q 45.45 28.96 15388 43.01 +15.7SpNuBST rs SHM ... ... ...q 48.95 47.51 133 48.02 +.2SpdrGendr SHE ... ... ... 75.63 66.74 6 74.35 +4.9SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 996 17.07 -.4SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 74.97 +3.3SpdrMetM XME .24e .7 ...q 39.62 29.68 2248 36.08 -.8SpdrR1KMo ONEO ... ... ... 77.42 68.69 6 74.34 +2.2SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 71.61 +2.2SpdSPXHiD SPYD ... ... ...q 38.74 34.60 165 37.49 +.1SpdrFosFFr SPYX ... ... ...q 69.64 58.95 4 67.86 +4.7SpdrR1KLV LGLV 5.40e 1.9 ...q 94.49 85.68 3 93.42 +3.1SpdrUsaSt QUS .54e ... ...q 82.07 70.16 68 80.08 +3.7Spd SP600 s SLY ... ... ... 75.55 58.62 66 73.72 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 20 65.09 +4.4SpdrSCap n SPSM ... ... ... 33.52 28.11 427 32.34 +2.7Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 40 19.12 -.9Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 3 95.53 +4.6SPX Cp SPXC ... ... 16 37.96 23.41 134 36.20 +15.3SPX Flow n FLOW ... ... 43 54.92 31.10 162 45.55 -4.2SRC Eng SRCI ... ... 17 13.32 7.37 1990 11.39 +33.5STMicro STM .40 1.8 24 26.43 16.29 3788 21.64 -.9SABESP SBS .39e 5.7 ... 11.96 5.72 701 6.85 -34.4SabnR SBR 2.34e 5.1 21 50.00 38.10 11 45.55 +2.1SachemC n SACH .44f 10.8 ... 5.00 3.30 36 4.09 +3.8SafeBulk SB .04 1.2 ... 4.00 2.38 368 3.24 +.3SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.88 19.75 3 23.66 -1.0SafeB pfD SBpD 2.00 8.4 ... 24.46 19.88 6 23.70 +.7SafegdSci SFE ... ... ...dd 14.40 10.75 210 11.35 +1.3SafeInco n SAFE .60 3.4 ... 20.17 15.57 22 17.90 +1.7SagaComm SGA 1.20 3.2 4 46.80 36.10 2 37.15 -8.2SailptTch n SAIL ... ... ...dd 29.16 12.82 661 24.86 +71.4StJoe JOE ... ... 53 20.00 16.75 181 17.40 -3.6Salesforce CRM ... ... ...cc 149.35 87.26 9448 138.03 +35.0SalMidMLP SMM 1.30 12.4 ...q 12.20 8.53 79 10.45 -5.2SallyBty SBH ... ... 10 21.36 14.05 1750 16.34 -12.9SJuanB SJT .65e 10.9 13 10.54 5.66 132 5.99 -27.3SanchezEn SN ... ... ...dd 6.19 2.78 2002 4.54 -14.5SanchzM rs SNMP 1.80 15.5 ...dd 13.25 9.35 40 11.60 +4.5SandRidge SD ... ... ... 21.90 13.02 140 16.45 -21.9SandRMiss SDT .22e 15.4 1 2.30 .73 603 1.45 +75.5SandRMs2 SDR .21e 15.9 1 2.00 .74 1185 1.35 +58.6SandRdgP PER .50e 17.6 6 3.10 1.80 642 2.85 +39.0SandstG g SAND ... ... ... 5.64 3.83 747 4.35 -12.8Sano SNY 1.58e 3.7 ... 50.65 37.43 2033 42.93 -.2SantCUSA SC .23e ... 5 20.46 12.65 1811 19.53 +4.9SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.85 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 8.4 ... 28.30 19.62 20 24.15 +8.0SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 3 26.07 +1.0Sasol SSL 1.41e 3.6 ... 39.38 26.92 136 38.82 +13.5SaulCntr BFS 2.08 3.9 17 65.43 46.71 26 52.93 -14.3SaulCtr pfC BFSpC 1.72 6.9 ... 25.73 23.79 1 25.10 -.8SaulCt pfD BFSpD ... ... ... 23.89 22.83 1 23.52 +1.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 40 80.35 61.02 5720 67.58 +.3SchndrNt n SNDR .24 .9 ... 30.52 20.18 533 25.85 -9.5SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.24 576 67.80 +5.1SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.73 1169 66.97 +5.0SchwLCGr SCHG .63e .8 ...q 79.76 63.53 299 77.29 +9.3SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 313 55.25 +1.1SchwMCap SCHM .59e 1.1 ...q 56.78 47.42 295 55.55 +4.3SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 555 74.05 +6.2SchwEMkt SCHE .49e 1.8 ...q 31.08 25.12 959 26.86 -3.9Sch 1000 n SCHK ... ... ... 28.14 24.88 245 27.55 +4.9SchEMLgC FNDE .39e 1.3 ...q 33.13 27.06 344 29.05 -2.1SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.30 139 35.23 -2.0SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.50 341 30.35 -.2SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 339 40.17 +6.0SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 305 38.51 +2.8SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 10 38.40 +3.0SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 444 51.07 -.2SchwIntEq SCHF .71e 2.1 ...q 36.35 32.08 4296 33.85 -.6SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 293 50.45 -3.1SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 666 41.19 -1.0SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 263 52.00 -2.5SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 237 49.65 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 423 54.44 -1.8SchwIntSC SCHC .59e 1.6 ...q 39.15 34.00 107 36.24 -1.1Schwab SCHW .52f 1.0 26 60.22 38.06 4878 51.32 -.1Schwb pfC SCHWpC 1.50 5.6 ... 27.90 25.53 11 26.57 -1.2Schwb pfD SCHWpD ... ... ... 27.89 25.49 55 26.34 -2.4SchwitMau SWM 1.72 4.2 14 48.06 37.05 83 41.39 -8.8SciApplic SAIC 1.24 1.5 20 90.84 60.21 155 82.45 +7.7ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 5 25.47 +.1ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 354 7.20 -2.7ScorpioTk STNG .04 1.9 ... 4.18 1.85 4954 2.16 -29.2ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 2 24.66 -.8ScorpT19 n SBBC ... ... ... 25.89 24.62 4 25.62 +.8Scotts SMG 2.12 2.7 18 110.12 76.60 764 77.46 -27.6Sea Ltd n SE ... ... ... 17.19 10.06 1160 13.55 +1.7tSbdCp SEB 6.00 .2 13 4690.00 3700.00 0 3700.02 -16.1SeabGld g SA ... ... ... 13.70 9.80 170 11.70 +3.5SeacorHld CKH ... ... ...dd 59.00 33.46 115 53.48 +15.7SeacrMar SMHI ... ... ... 25.52 11.66 56 25.16 +115.0Seadrill n SDRL ... ... ... 25.00 15.76 266 20.34 -3.1Seadrill SDLP .40 11.5 ... 4.20 2.60 655 3.47 -5.2SealAir SEE .64 1.5 22 49.94 40.76 1497 43.92 -10.9Seaspan SSW .50 6.0 13 10.72 5.50 462 8.37 +24.0Seaspn pfE SSWpE 2.06 8.1 ... 26.30 22.92 14 25.54 +2.9Seaspan 19 SSWN 1.59 6.3 ... 26.01 25.08 16 25.27 -1.1Seaspn pfD SSWpD 1.99 7.9 ... 25.47 21.90 9 25.05 +1.7Seaspn pfH SSWpH ... ... ... 25.41 21.46 26 24.91 +5.3Seaspn pfG SSWpG ... ... ... 25.99 22.15 18 25.45 +4.7Seaspan n SSWA ... ... ... 25.14 23.15 7 24.78 +1.9SeaWorld SEAS ... ... ...dd 23.06 10.42 1938 21.18 +56.1 SelEngS n WTTR ... ... ... 21.96 11.50 649 15.40 -15.6SelMedHld SEM ... ... 14 21.65 15.60 797 20.15 +14.2SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 9 25.30 +.5SemGroup SEMG 1.89 7.5 ...dd 30.95 20.20 472 25.05 -17.1SemiMfg SMI ... ... 18 9.14 4.49 181 6.15 -28.2SempraEn SRE 3.58 3.1 21 122.98 100.49 1235 114.48 +7.1Sempra pfA SREpA ... ... ... 107.00 95.95 107 101.50 +2.3SendGrid n SEND ... ... ...cc 32.03 17.50 592 25.18 +5.0SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 80.98 65.56 308 68.93 -5.8SequansC SQNS ... ... ...dd 3.70 1.44 507 1.83 -4.2Seritage n SRG 1.00 2.4 ... 49.88 34.07 218 41.57 +2.7Seritge pfA SRGpA 1.75 7.2 ... 24.52 20.02 13 24.16 -.8ServiceCp SCI .68 1.8 24 40.28 33.16 1052 37.09 -.6ServiceMst SERV ... ... 34 62.27 41.18 479 58.07 +13.3ServcNow NOW ... ... ...dd 194.81 103.00 2434 178.81 +37.1Servotr SVT .16e 1.6 ...cc 12.80 8.50 1 9.70 -12.9ShakeShk n SHAK ... ... 94 70.12 30.12 1183 61.95 +43.4ShawCm g SJR 1.18 ... ... 23.44 18.50 304 20.62 -9.7ShellMidst SHLX 1.46f 6.3 21 31.19 19.42 680 23.03 -22.8Sherwin SHW 3.44 .8 33 450.83 326.68 532 440.28 +7.4ShinhanFn SHG ... ... ... 50.37 36.54 114 39.38 -15.1ShipFin SFL 1.40 9.8 15 15.98 12.85 388 14.35 -7.4Shopify n SHOP ... ... ...dd 176.60 88.21 2738 148.08 +46.6Shutterstk SSTK ... ... 38 52.78 29.85 282 46.13 +7.2SibanyeG SBGL .14r 5.7 ... 6.50 2.07 2481 2.47 -49.1SiderurNac SID ... ... ... 3.55 1.91 2389 2.41 -1.6SierraMt n SMTS ... ... ... 3.00 2.13 39 2.63 +6.0Sifco SIF ... ... ...dd 7.95 5.00 0 5.19 -22.0SignetJwlrs SIG 1.24f 2.0 ...dd 77.94 33.11 1917 61.64 +9.0Silvrbow n SBOW ... ... ... 34.76 19.89 59 29.84 +.4SlvrcpMt n SVM .02 ... 53 3.43 2.12 133 2.64 +.8SimonProp SPG 8.00f 4.7 23 174.39 145.78 1721 171.86 +.1Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 0 70.86 -.9SimpsnM SSD .88f 1.5 31 67.32 41.79 408 60.00 +4.5SinopcShg SHI ... ... ... 74.09 54.77 23 61.95 +8.7Siteone n SITE ... ... 79 95.49 48.19 424 85.81 +11.9SixFlags SIX 3.12 4.8 21 73.38 51.25 1282 64.45 -3.2Skechers s SKX ... ... 15 43.08 23.80 2805 28.10 -25.7Skyline SKY ... ... 35 34.78 6.88 33.39 +159.8Smart&Fnl SFS ... ... 23 10.00 4.45 214 5.95 -30.4Smartsh n SMAR ... ... ... 32.79 18.06 330 20.76 +6.5Smith&N SNN .61e 1.7 63 40.41 33.79 566 36.23 +3.5SmithAO s AOS .72 1.2 30 68.39 53.23 1350 58.66 -4.3Smucker SJM 3.40f 3.1 15 133.38 96.13 698 111.04 -10.6SnapInc A n SNAP ... ... ... 21.22 10.50 27142 12.27 -16.0SnapOn SNA 3.28 2.0 16 185.47 140.83 483 167.33 -4.0SocCapH n IPOA ... ... ... 10.85 9.85 58 9.96 -1.3SocCapH un IPOA/U ... ... ... 11.58 10.02 1 10.45 -1.4SocQ&M SQM .99e 2.1 ... 64.20 39.24 1166 46.62 -21.5Sogou n SOGO ... ... ...cc 15.50 7.91 9973 9.55 -17.5Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.71 446 14.64 -31.6Solitario XPL ... ... ...dd .83 .37 61 .40 -34.2SonicAut SAH .24 1.2 10 23.60 15.95 235 19.95 +8.1SonocoP SON 1.64f 3.0 23 57.18 46.55 279 55.42 +4.3SonyCp SNE ... ... ... 54.03 36.25 1067 52.34 +16.4Sothebys BID .40 .8 17 60.16 42.78 222 52.24 +1.2SourcC SOR 1.00 2.5 ...q 42.97 38.63 13 40.25 -1.3SoJerInd s SJI 1.12 3.4 29 36.41 25.96 318 33.39 +6.9tSthcrssEn SXE ... ... ...dd 3.19 .75 3269 .67 -60.5SCEd pfB SCEpB 1.02 4.8 ... 24.99 20.36 0 21.28 -7.5SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.57 -9.1SCEd pfD SCEpD 1.08 5.0 ... 26.43 20.92 21.61 -10.3SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 1 24.25 -4.6SouthnCo SO 2.40 5.0 53 53.51 42.38 3360 47.91 -.4SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 64 26.06 -3.4SouthCo ef SOJB ... ... ... 26.25 23.71 45 24.68 -4.0SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 39 24.61 -3.3SthnCopper SCCO .23e .5 34 58.09 37.13 1228 48.07 +1.3SwstAirl LUV .64f 1.1 10 66.99 49.76 5468 57.90 -11.5SwtGas SWX 2.08 2.7 24 86.87 62.54 390 76.50 -4.9SwGA Fn SGB .48f 2.1 17 26.04 19.02 3 22.75 -5.2SwstnEngy SWN ... ... 6 6.72 3.42 10850 5.01 -10.2SprkNtSE wi LOV ... ... ... 15.40 10.15 21 11.70 -7.5tSparton SPA ... ... 17 23.46 14.91 91 15.04 -34.8SpdFosFr n EFAX ... ... ... 77.82 67.00 1 71.19 -2.3SpdDbShDu STOT ... ... ... 49.99 47.00 3 48.92 -1.0SpdEmFos EEMX ... ... ... 76.80 62.13 1 65.51 -6.1SpdDbEMk EMTL ... ... ... 52.27 48.10 10 48.94 -2.9SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 1 15.15 +1.8SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 25.70 -.6SpectraEP SEP 3.01f 8.2 11 46.47 29.89 415 36.71 -7.2SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.95 -26.2SpeedM TRK .60 3.5 19 23.47 16.46 27 17.29 -8.4SpF LgCap n FMDG ... ... ... 33.20 26.89 29.86 +6.6SpinMedT n FFIU ... ... ... 25.15 24.17 1 24.26 -2.2Spire SR 2.25 3.2 20 82.85 60.09 271 71.05 -5.5SpiritAero SPR .48 .5 20 105.20 59.77 1046 90.87 +4.1SpiritAir SAVE ... ... 18 48.81 30.32 1041 42.69 -4.8SpirMTA n SMTA ... ... ... 11.19 8.90 185 10.00 +9.6SpiritRltC SRC .72 8.6 13 8.46 6.58 3006 8.33 +8.3SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 6 23.50 -5.4Spotify n SPOT ... ... ...dd 198.99 135.51 2977 176.79 +18.6SpragueRs SRLP 2.67f 10.6 14 29.00 21.80 31 25.30 +4.5Sprint S ... ... 3 8.92 4.81 5350 5.49 -6.8SprottSilv PSLV ... ... ...q 6.85 5.55 304 5.65 -10.9SprottGold PHYS ... ... ...q 11.15 9.83 337 9.87 -6.8SprottPPP SPPP ... ... ... 9.91 7.47 33 7.96 -14.8SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 73.19 24.22 13573 65.62 +89.3STAG Indl STAG 1.39 5.2 36 28.95 22.42 502 26.83 -1.8STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 1 26.35 +.6StageStrs SSI .20 9.3 ... 3.25 1.45 69 2.14 +27.4SP Matls XLB .98e 1.7 ...q 64.17 53.41 3472 59.19 -2.2SP HlthC XLV 1.01e 1.1 ...q 91.79 77.82 5531 88.01 +6.4SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 12128 53.32 -6.3SP Consum XLY 1.12e 1.0 ...q 113.57 87.89 6562 110.75 +12.2SP Engy XLE 2.04e 2.6 ...q 79.42 61.80 11390 77.26 +6.9SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 56407 28.15 +.9SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 13416 75.26 -.5SP Tech XLK .78e 1.1 ...q 74.24 56.67 17843 70.73 +10.6SpdrRESel XLRE ... ... ...q 34.02 29.17 2941 32.42 -1.6SP Util XLU 1.55e 3.0 ...q 57.23 47.37 9476 52.32 -.7StdMotor SMP .84 1.8 27 52.41 40.56 129 47.43 +5.6Standex SXI .72 .7 22 110.00 89.40 42 102.75 +.9StanBlkDk SWK 2.64f 1.8 20 176.62 130.56 1971 145.04 -14.5StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 15 25.37 +.6StanBlD un SWP ... ... ... 128.00 104.21 40 111.96 -8.8Stantec g STN .55f ... 17 29.25 24.05 10 25.90 -7.3StarGas SGU .47f 5.0 15 11.35 8.74 21 9.45 -12.1Starret SCX .40 6.1 21 9.40 5.80 2 6.60 -23.3Startek SRT ... ... 54 14.27 6.11 44 7.55 -24.3sStarwdPT STWD 1.92 8.5 12 22.57 19.47 3038 22.70 +6.3StateStr STT 1.68 1.9 14 114.27 84.56 4025 87.22 -10.6StateSt pfC STTpC ... ... ... 25.57 24.01 15 25.06 -.6StateSt pfD STTpD ... ... ... 28.96 26.00 15 27.11 -1.3StaStCp pfG STTpG ... ... ... 28.45 25.50 27 26.04 -4.0StateSt pfE STTpE ... ... ... 27.16 25.47 34 26.21 -.9Statoil ASA STO .92e 3.4 ... 27.35 18.10 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.24 1 16.50 -15.6SteelPr pfA SPLPpA ... ... ... 23.08 19.75 15 22.93 +8.4Steelcse SCS .54f 4.0 ... 15.90 12.50 484 13.50 -11.2StellusCap SCM 1.36 10.3 11 14.29 11.07 92 13.25 +.8StellCap22 SCA 1.44 5.7 ... 25.39 24.78 9 25.16 -.7Stepan SCL .90f 1.0 21 89.91 68.09 109 86.84 +10.0Steris plc STE 1.24 1.1 28 114.29 81.60 273 112.20 +28.3SterlingBc STL .28 1.2 14 26.50 21.00 1003 22.60 -8.1SterlBc pfA STLpA ... ... ... 26.74 25.65 6 26.40 +.3StewInfo STC 1.20 2.7 24 47.37 34.48 58 44.85 +6.0StifelFin SF .48f .9 17 68.76 44.44 576 53.15 -10.8Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 8 26.23 -3.1Stif 47 ef SFB ... ... ... 26.20 23.25 11 24.65 -1.1StoneHEM EDF 2.16 15.5 ...q 17.31 12.80 42 13.95 -12.3StonHEmM EDI 1.81 13.4 ...q 16.45 12.63 32 13.57 -12.9StoneMor STON 1.32 31.9 ... 7.22 3.44 91 4.14 -36.9Stonerdg SRI ... ... 23 37.69 15.05 209 33.31 +45.7StoreCap STOR 1.24 4.5 23 28.05 22.51 1471 27.28 +4.8StratALL36 GJT .29 1.4 ... 21.85 19.49 20.94 +4.7Strat D35 GJP .74 3.3 ... 23.69 21.90 22.67 -1.2StratGS33 GJS .32 1.5 ... 21.52 19.16 2 21.20 +4.7StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 25.85 -.1StratPG34 GJR .27 1.2 ... 23.46 20.93 22.25 +1.0StratUSM GJH .64 6.7 ... 10.35 9.37 4 9.53 -5.2StratWMT GJO .22 .9 ... 23.36 21.73 22.70 +2.0Stryker SYK 1.88 1.1 28 179.84 137.70 1762 164.99 +6.6SturmRug RGR 1.28f 2.4 18 64.55 43.00 227 53.40 -4.4SubPpne SPH 2.40 10.1 34 27.05 21.85 160 23.88 -1.4SumitMitsu SMFG ... ... ... 9.67 7.33 956 8.42 -3.1SummitHtl INN .72 5.2 13 18.08 12.77 469 13.81 -9.3SumtH 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 24.58 -3.6SumHP pfE INNpE ... ... ... 26.25 22.82 10 23.80 -7.3SumtMtls n SUM .29t ... 23 34.06 24.41 2558 24.87 -20.9SummitMP SMLP 2.30 13.5 ...cc 24.00 13.10 115 17.10 -16.6SunCmts SUI 2.84f 3.0 97 99.97 80.12 378 96.08 +3.6SunLfFn g SLF 1.90f ... ... 44.50 37.39 269 40.68 -1.4SunCokeE SXC .99e ... 6 14.32 8.20 527 11.50 -4.1SunCokeEn SXCP 1.60m 10.0 9 21.95 14.70 101 16.00 -8.3sSuncor g SU 1.44 ... ... 42.07 30.68 1855 42.27 +15.1tSunlOnl n STG ... ... ...dd 14.08 5.92 408 5.90 -46.8SunLink SSY ... ... ...dd 2.08 1.25 1 1.39 -12.5SunocoLP SUN 3.30 12.5 78 33.11 24.46 270 26.47 -6.8SunstnHtl SHO .20 1.2 18 17.60 14.09 1364 16.01 -3.1SunstHt pfE SHOpE ... ... ... 27.22 24.65 2 25.96 -.6SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 25.30 -2.2Suntech STP ... ... ... .54 SunTrst STI 1.60 2.2 14 73.44 51.96 1885 72.85 +12.8SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.4 ... 25.83 23.37 20 23.52 -4.4SunTr pfE STIpE 1.47 6.0 ... 25.83 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 14 1.77 +20.1SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 3262 9.82 +2.0SuperiorInd SUP .36 2.0 27 20.55 12.70 78 17.60 +18.5Supvalu rs SVU ... ... 16 32.25 13.60 6401 32.14 +48.8SuthrlAs n SLD 1.52 9.2 ... 16.70 13.55 28 16.60 +9.6SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 0 26.30 +2.5SwEBioFu23 FUE ... ... ... 8.34 6.00 6.23 -11.0SwEGrain23 GRU ... ... ... 3.90 3.22 2 3.59 +7.4SwRCmETR RJN ... ... ... 3.72 1.87 3 3.21 +14.9SwRCmMTR RJZ ... ... ... 9.20 7.81 0 8.01 -10.3SwLgCap22 EEH ... ... ...q 20.52 18.00 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.79 271 6.03 +.5SwERCmTR RJI ... ... ... 5.96 4.85 56 5.58 +3.4SwisHelv SWZ .64e .2 ...q 13.74 12.01 2 12.96 +1.6Switch n SWCH .03e ... ... 20.45 11.85 535 13.04 -28.3Synchrony SYF .84f 2.8 11 40.59 28.33 18389 29.51 -23.6Synnex SNX 1.40 1.5 12 141.94 93.87 366 95.45 -29.8Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 1716 49.72 +3.7SynthBiol SYN ... ... ...dd 1.05 .18 351 .18 -64.8Sysco SYY 1.44 2.2 27 71.97 50.05 7974 66.67 +9.8Systemax SYX .22 .5 42 47.12 17.33 231 43.80 +31.7T -TAL Educ s TAL ... ... ...cc 47.63 25.29 11027 32.69 +10.0TC PpLn TCP 2.60 8.3 10 57.60 22.64 245 31.51 -40.7TCF Fncl TCF .60 2.4 16 27.34 14.58 1951 25.49 +24.3 TCF 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 67 5.48 -6.6TE Connect TEL 1.76f 1.9 26 108.23 77.15 1957 93.24 -1.9THL Crd21 TCRX ... ... ... 26.31 25.07 1 25.43 +.9THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.62 -1.2THLCSenL TSLF 1.32 7.8 ...q 18.21 16.30 19 17.03 +1.0TIM Part TSU .28e 1.7 ... 23.12 16.28 489 16.77 -13.2TJX TJX 1.56 1.6 22 98.94 66.44 2183 96.77 +26.6TPG Pace n TPGE ... ... ... 13.00 9.67 406 12.26 +25.9TPG Pac n TPGH ... ... ... 10.15 9.67 263 10.15 +4.3TPG RE n TRTX 1.72f 8.3 25 21.05 18.22 159 20.67 +8.5TPG SpLnd TSLX 1.56 8.0 9 21.74 17.00 192 19.41 -2.0TableauA DATA ... ... ...dd 112.42 63.46 956 102.17 +47.6TahoeRes TAHO .24 5.4 ... 7.00 3.76 1679 4.48 -6.5TailorBr TLRD .72 3.5 11 35.94 10.00 1380 20.40 -6.6Taiwan TWN ... ... ...q 22.25 19.25 4 20.39 -2.3TaiwSemi TSM .73e 1.8 18 46.57 35.34 5174 41.09 +3.6Takung n TKAT ... ... 34 5.05 1.19 5 1.35 -46.2TallgELP n TEGP 1.95f 8.9 ...dd 28.94 17.14 21.83 -15.2TalosEn rs TALO ... ... ...dd 40.16 19.82 137 36.91 +14.8StneEn wt SGY/WS ... ... ... 7.50 1.95 7.21 +44.2TangerFac SKT 1.40f 5.9 12 27.10 19.86 1174 23.62 -10.9TanzRy g TRX ... ... ... .68 .24 134 .42 +51.8Tapestry TPR 1.35 2.8 30 55.50 38.70 1389 47.53 +7.5TargaRes TRGP 3.64 7.0 ... 53.24 39.59 2212 52.16 +7.7TargaR pfA NGLSpA 2.25 8.4 ... 27.35 25.82 11 26.94 +1.7Target TGT 2.56f 3.2 15 81.29 53.90 3773 81.21 +24.5TaroPhrm TARO ... ... 11 128.46 93.01 39 112.58 +7.5Taseko TGB ... ... ... 2.46 .88 230 .90 -61.4TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 18.20 1175 19.39 -41.4Taubmn TCO 2.62f 4.3 21 66.61 44.78 783 61.26 -6.4Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 2 25.27 +.6Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 3 25.05 -.7tTaylorMH TMHC ... ... 12 28.42 19.41 1520 19.25 -21.3Team TISI ... ... ...dd 24.15 10.45 224 22.40 +50.3Technip FTI .13 ... 19 35.00 24.53 4708 33.33 +6.5TeckRes g TECK .16e ... ... 30.80 20.06 1572 25.35 -3.1Teekay TK .22 3.2 ...dd 10.90 6.77 455 6.97 -25.2TeekLNG TGP .56 3.4 82 21.65 15.80 160 16.40 -18.6TeekLN pfA TGPpA 2.25 8.6 ... 26.36 24.20 3 26.04 +3.1TeekOffsh TOO .04m 1.6 85 3.12 2.14 187 2.55 +8.1TeekOf pfA TOOpA 1.81 7.8 ... 24.49 20.24 36 23.28 +.9TeekOf pfB TOOpB 2.13 8.6 ... 26.00 21.77 26 24.57 -1.1TeekOf pfE TOOpE 2.22 8.9 ... 25.20 24.06 22 24.95 -.4TeekayTnk TNK .21 21.4 14 1.95 .96 1211 .98 -29.8Tegna TGNA .28 2.5 6 15.60 10.00 1069 11.01 -21.8TejonRnch TRC ... ... ...cc 26.25 18.59 65 23.47 +13.1TeklaHlth HQH 1.92e 8.7 ...q 25.85 20.36 155 22.00 -2.4TeklaHcrOp THQ 1.35a 7.7 ...q 19.00 16.02 67 17.63 +.6TeklaLfSci HQL 1.95e 10.1 ...q 22.24 18.01 69 19.23 -2.0TeklaWH n THW 1.40 10.5 ...q 15.12 12.47 64 13.36 -1.8TelInstEl TIK ... ... 37 6.35 2.05 74 2.60 Teladoc n TDOC ... ... ... 71.30 27.35 2741 61.05 +75.2Telaria n TLRA ... ... ...dd 5.30 3.42 136 3.65 -9.4TlcmArg TEO .71e 3.6 ... 40.19 17.00 92 19.97 -45.5TelItalia TI ... ... ... 11.28 6.69 143 7.72 -10.5TelItaliaA TI/A .30e 4.5 ... 9.60 6.09 26 6.72 -6.8Teledyne TDY ... ... 34 220.24 136.03 156 216.25 +19.4Teleex TFX 1.36 .5 33 288.78 197.72 200 270.77 +8.8tTelefBrasil VIV .64e 5.7 13 17.33 11.20 2031 11.09 -25.2TelefEsp TEF 1.20e 13.1 ... 11.58 8.41 1551 9.09 -6.1TelData TDS .64 2.5 8 29.87 23.54 550 25.17 -9.5TelData45 TDI 1.66 6.5 ... 26.61 23.29 1 25.51 -.2TelData 61 TDA 1.47 6.0 ... 25.64 23.11 5 24.55 -1.4TelData60 TDJ 1.75 7.0 ... 25.98 23.95 18 25.08 -.8TelData59 TDE 1.72 6.9 ... 26.21 24.26 20 25.10 -.8Telus gs TU 2.10 ... ... 38.50 34.28 221 36.28 -4.2TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.87 31 21.27 -1.1TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 35 14.94 -9.0TmpEMI TEI .80a 7.6 ...q 11.98 10.18 140 10.56 -5.5TmpGlb GIM .30 4.8 ...q 6.77 6.09 484 6.20 -4.0TempurSly TPX ... ... 14 68.05 41.10 1108 48.67 -22.4Tenaris TS .69e 1.9 ... 40.64 25.91 1784 36.45 +14.4TenetHlth THC ... ... ...dd 39.74 12.25 1173 37.43 +146.9Tengsco TGC ... ... ...dd 2.47 .55 86 .98 +23.0Tennant TNC .84 1.1 ...cc 86.03 59.00 96 79.90 +10.0Tenneco TEN 1.00 2.2 7 65.59 41.64 681 45.71 -21.9TVA 28 TVC .96 4.0 ... 25.97 23.29 8 24.10 -4.0TVA 29 TVE .84 3.5 ... 26.98 23.22 19 23.71 -5.2Teradata TDC ... ... 23 44.27 29.90 1924 37.98 -1.2Teradyn TER .36 .8 33 50.68 32.06 2368 43.22 +3.2Terex TEX .40 .9 38 50.17 35.30 1288 42.49 -11.9Ternium TX 1.10e 3.0 11 42.43 26.37 307 36.32 +15.0TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 291 36.55 +4.2TetraTech TTI ... ... ...dd 4.87 1.85 627 4.24 -.7TeucrCorn CORN ... ... ...q 19.00 15.66 58 16.80 +.2TeucrSug CANE ... ... ...q 10.50 6.91 37 6.99 -28.5TeucrWht WEAT ... ... ...q 7.37 5.80 215 6.85 +14.2TeucrSoyb SOYB ... ... ...q 19.47 15.36 100 16.49 -7.8TeucrmAgs TAGS ... ... ...q 25.70 20.50 20.98 -5.1TevaPhrm TEVA .73e 3.1 7 32.51 10.85 8031 23.73 +25.2TexPacLd TPL .29f ... ...cc 816.28 331.38 13 733.70 +64.3Textainer TGH .96 6.4 ...dd 26.50 13.80 150 15.00 -30.2Textron TXT .08 .1 36 69.36 47.24 1408 66.64 +17.8Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7ThermoFis TMO .68 .3 29 234.43 170.07 1579 230.72 +21.5Thermon THR ... ... 49 26.50 15.74 78 24.15 +2.0ThirdPtRe TPRE ... ... 10 17.10 12.28 294 12.40 -15.4ThomsonR TRI 1.38 3.3 17 48.61 36.52 524 41.45 -4.9Thor Inds THO 1.48 1.6 11 161.48 87.62 696 94.46 -37.33D Sys DDD ... ... 50 17.48 7.92 2289 12.48 +44.43M Co MMM 5.44f 2.7 28 259.77 190.57 2040 205.12 -12.9Tidwtr TDW 1.00 3.0 ...dd 35.98 .88 210 33.59 +37.7Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...cc 24.22 16.67 198 23.00 +12.8Tiffany TIF 2.20f 1.6 41 141.64 86.15 903 136.26 +31.1Tillys TLYS ... ... 36 16.57 8.42 100 15.25 +3.3Timken TKR 1.12f 2.4 18 55.65 41.85 1224 46.00 -6.4TimknSteel TMST ... ... ...dd 20.24 12.54 1900 14.41 -5.1Titan Intl TWI .02 .2 ...dd 14.53 7.97 125 10.29 -20.1TollBros TOL .44 1.3 11 52.73 34.34 1562 35.17 -26.8Tompkins TMP 1.92 2.2 21 91.99 71.27 25 86.58 +6.4TootsieR TR .36b 1.2 27 37.48 27.45 63 29.70 -16.0TopBuild n BLD ... ... 32 87.21 52.21 207 74.56 -1.6Torchmark TMK .64 .7 7 93.60 74.48 499 88.17 -2.8Trchmk pfC TMKpC ... ... ... 27.64 25.44 26 26.22 -2.0Toro Co s TTC .80f 1.4 23 73.86 56.60 205 59.11 -9.4TorDBk gs TD 2.68 ... ... 75.46 49.91 950 58.98 +.7MonTNAPpl TPYP .45p ... ...q 24.30 20.22 20 23.94 +2.5TortWat n TBLU ... ... ... 30.84 25.65 1 28.96 -2.9TortEnInd NDP 1.75 13.4 ...q 14.74 10.70 32 13.07 -1.6TortEnInf TYG 2.62 9.5 ...q 32.40 24.24 87 27.65 -4.9TortMLP NTG 1.69 10.9 ...q 21.09 14.91 323 15.55 -11.4TortPplE TTP 1.63m 9.2 ...q 20.37 15.55 18 17.78 -5.4TortPw&E TPZ 1.65 8.6 ...q 21.77 17.51 17 19.08 -7.4sTotal SA TOT 2.71e 4.2 ... 64.59 49.75 9548 64.26 +16.2TotalSys TSS .52 .6 23 97.82 62.81 1216 90.99 +15.0TowerIntl TOWR .48 1.5 14 34.55 21.25 91 31.45 +2.9TownsqMda TSQ .30 4.7 9 11.28 6.03 48 6.43 -16.3Toyota TM ... ... ... 140.99 111.29 150 134.98 +6.1TrCda g TRP 2.76 6.2 17 51.85 39.16 587 44.31 -8.9TransEntx TRXC ... ... ...dd 6.04 .60 5198 5.14 +166.3TransUn n TRU .07p ... 28 75.99 41.07 740 70.65 +28.5Trnsalta g TAC .23 ... ... 6.58 4.75 17 5.58 -6.2TrnsatlPet TAT ... ... ...dd 2.18 .58 148 1.16 -16.5TrnsRty TCI .20p ... ...dd 52.00 20.37 2 35.88 +14.6TransDigm TDG 24.00 ... 25 375.54 249.57 442 365.95 +33.3TrnsMont TLP 3.18f 8.1 16 46.52 33.98 32 39.34 -.3Transocn RIG ... ... ...dd 14.34 7.20 11310 13.38 +25.3TrGasSur TGS ... ... ... 24.22 11.76 140 16.42 -26.1Travelers TRV 3.08f 2.3 17 150.55 113.76 1488 131.10 -3.3Travelport TVPT .30 1.6 ... 20.30 12.10 756 19.00 +45.4TrecoraRs TREC ... ... 20 15.60 10.25 39 14.90 +10.4Tredgar TG .44 1.7 34 26.50 14.80 59 25.55 +33.1TreeHseF THS ... ... 15 85.87 36.35 836 47.69 -3.6Trex s TREX ... ... 36 69.27 35.96 404 64.11 TriPointe TPH ... ... 12 19.55 12.28 4113 14.15 -21.0TriContl TY 1.02e 3.8 ...q 28.32 22.63 42 27.00 +.2TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 50.90 +1.0TrianglCap TCAP 1.20 10.1 ... 17.44 8.91 734 11.84 +24.8Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 7 25.26 +.5TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 4 25.24 +.2TribMda A TRCO 1.00 3.0 11 43.71 31.61 457 33.59 -20.9TrilogyMtl TMQ ... ... ... 2.01 .69 140 1.93 +77.1TrimShrk n TTAC ... ... ... 38.16 29.09 21 36.14 +7.2TrimAllC n TTAI ... ... ... 29.03 25.30 0 27.32 +.5TriNetGrp TNET ... ... 37 58.61 31.52 522 56.74 +28.0Trinity TRN .52 1.4 8 39.19 27.11 1206 37.39 -.2TrinityPlce TPHS ... ... ... 7.59 5.86 13 6.40 -7.9Trinseo SA TSE 1.60f 2.2 8 85.35 57.70 173 72.75 +.2TrioTch TRT ... ... 14 8.47 4.05 7 4.64 -33.8TriplePtV TPVG 1.44 10.5 8 14.19 11.12 190 13.70 +8.0TripPt22 n TPVY ... ... ... 26.99 24.77 9 25.29 -2.3Triple-S GTS ... ... 32 44.01 15.12 235 34.66 +39.5TritonInt n TRTN 2.08f 6.2 ... 43.85 27.76 2191 33.35 -10.9TriumphGp TGI .16 .8 4 34.58 17.75 603 20.30 -25.4Tronox TROX .18 1.0 57 28.40 16.70 776 18.14 -11.6TrueBlue TBI ... ... 17 29.50 19.30 169 27.30 -.7Tsakos TNP .20 5.7 ... 5.03 3.11 116 3.53 -9.7TsakE pfB TNPpB 2.00 8.0 ... 25.77 24.80 2 25.01 -1.1Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 5 25.09 -1.6Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 6 24.94 +.7TsaksE p E TNPpE ... ... ... 25.89 24.58 7 25.18 -.2Tuppwre TUP 2.72 7.3 ...dd 66.26 33.38 929 37.05 -40.9Turkcell TKC ... ... ... 11.29 5.69 649 6.43 -37.0TurnPtBr n TPB .16 .5 ... 33.66 14.52 70 33.02 +56.3TurqHillRs TRQ ... ... 25 3.59 2.63 3101 2.74 -20.1TutorPerini TPC ... ... 9 29.90 17.55 210 18.15 -28.422ndCentry XXII ... ... ...dd 4.44 1.63 939 2.44 -12.9Twilio n TWLO ... ... ... 65.37 23.25 2331 58.00 +145.8Twitter TWTR ... ... ...dd 47.79 15.67 77521 31.38 +30.7TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 6 27.04 -.8TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 5 25.60 -2.5TwoHrbI rs TWO 1.88 12.1 6 16.83 13.85 3147 15.60 -4.1TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 2 24.55 -2.1TylerTech TYL ... ... 52 248.25 166.63 267 224.17 +26.6tTyson TSN 1.20 2.0 11 84.65 61.97 7187 58.72 -27.6U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 3 35.55 +51.0UBS 3xInvC WTID ... ... ... 35.26 6.75 5 7.40 -51.6VelDlyIn n EXIV ... ... ... 61.00 26.21 2 37.46 -22.6VelLngVS n EVIX ... ... ... 23.61 8.45 8.70 -27.4UBS FILCG FBGX ... ... ...q 282.15 161.21 2 265.44 +16.8UBS2xSPDiv SDYL 3.40e 4.0 ...q 91.38 59.18 0 85.59 +.1UBS Grp UBS .69e 4.2 ... 20.89 14.89 1725 16.31 -11.3UDR UDR 1.29 3.5 23 40.33 32.88 1085 37.05 -3.8UGI Corp UGI 1.04 2.0 11 54.09 42.51 576 52.48 +11.8UMH Prop UMH .72 4.8 29 16.80 11.38 95 14.92 +.1UMH pfB UMHpB 2.00 7.4 ... 28.10 25.92 2 27.02 -1.1UMH pfC UMHpC 1.69 6.5 ... 28.46 24.56 3 25.95 -4.5UQM Tech UQM ... ... ...dd 1.79 .71 44 .97 -30.2US FdsHl n USFD ... ... 22 40.92 25.43 13672 33.51 +4.9US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, July 31, 2018

PAGE 39

USPhysTh USPH .92 .9 58 107.75 56.50 37 103.30 +43.1US Silica SLCA .25 .9 35 38.70 23.11 2112 26.92 -17.3US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 13.0 ...dd 19.33 14.55 319 16.14 -2.4Usaa USA Vl ULVM ... ... ... 55.24 48.81 6 52.47 +.9Usaa SCVal USVM ... ... ... 55.88 47.00 3 54.49 +7.4USAA IntlVl UIVM ... ... ... 55.54 47.64 1 49.50 -3.8Usaa EMVl UEVM ... ... ... 56.13 45.42 5 46.98 -8.5Usaa STrBd USTB ... ... ... 54.88 49.34 0 49.38 -1.4Usaa IntBd UITB ... ... ... 50.30 48.09 0 48.43 -3.5USANA s USNA ... ... 30 137.95 52.80 262 131.95 +78.2USCF Oil n USOU ... ... ... 80.79 22.66 3 69.13 +60.8USCF ShOil USOD ... ... ... 26.29 4.69 10 5.17 -54.3USCF shpei BUY ... ... ... 28.70 23.45 27.73 +9.5USCF shpen BUYN ... ... ... 28.15 23.45 0 27.89 +7.6USD Ptrs USDP 1.42f 13.5 ... 12.00 9.00 77 10.50 -6.7USG USG ... ... 24 43.40 25.60 687 43.16 +11.9Ultrapar UGP .55e 4.6 ... 26.48 10.70 480 11.86 -47.8UndrArm s UAA ... ... 35 24.70 11.40 4351 20.11 +39.4UnAr C wi UA ... ... ... 22.68 10.36 2421 18.68 +40.2Uni UFI ... ... 14 39.21 28.97 31 30.12 -16.0UniFirst UNF .45f .2 24 193.05 135.95 37 184.55 +11.9UnilevNV UN 1.43e 2.5 ... 61.62 51.56 814 57.35 +1.8Unilever UL 1.48e 2.6 ... 60.13 50.74 423 56.69 +2.4UnionAc un LTN/U ... ... ... 10.35 10.00 10.35 +3.1sUnionPac UNP 3.20f 2.2 10 149.04 101.72 2753 148.52 +10.8UniqueF n UFAB .60 7.4 10 9.70 7.05 9 8.16 +10.0Unisys UIS ... ... ...dd 15.05 6.90 582 12.70 +55.8Unit UNT ... ... 13 28.68 15.29 370 25.01 +13.7UtdContl UAL ... ... 12 82.04 56.51 3435 80.07 +18.8UtdMicro UMC .09e 3.3 ... 3.14 2.21 1205 2.75 +15.1UPS B UPS 3.64 3.1 20 135.53 101.45 2018 118.71 -.4UtdRentals URI ... ... 8 190.74 106.52 1063 145.45 -15.4USNatGas UNL ... ... ...q 10.28 8.54 1 9.25 +.8US12MoOil USL ... ... ...q 25.74 16.68 17 25.01 +19.6USAntimny UAMY ... ... ... .59 .20 62 .56 +73.4US Bancrp USB 1.20 2.3 14 58.50 48.49 7098 52.98 -1.1US Bcp pfA USBpA 35.49e 3.9 ... 935.00 873.48 1 914.00 +2.9US Bcp pfH USBpH .89e 3.7 ... 24.22 21.61 27 23.94 +6.0US Bcp pfM USBpM 1.63 5.8 ... 29.84 27.24 28 27.81 -1.4US Bcp pfO USBpO 1.29 5.2 ... 26.30 23.95 14 25.04 -.9US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 13.26 167 21.13 +16.7US Cellular USM ... ... 46 41.82 32.06 102 34.61 -8.0US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 5 25.05 -.8US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 13 25.78 +.2US Cell64 UZC 1.81 7.1 ... 27.40 24.55 11 25.60 -1.2USCmdtyFd USCI ... ... ...q 45.44 38.89 43 42.31 -.5USDslHtOil UHN ... ... ...q 21.76 14.75 1 20.61 +6.6US GasFd UGA ... ... ...q 36.45 25.23 26 34.47 +8.2USCoppFd CPER ... ... ...q 21.26 17.01 9 17.65 -16.2USAgriFd USAG ... ... ...q 18.21 15.55 0 16.39 -.7US NGas rs UNG ... ... ...q 27.92 20.40 1647 22.96 US OilFd USO ... ... ...q 15.25 9.34 17230 14.54 +21.1US ShrtOil DNO ... ... ...q 73.75 43.86 1 45.63 -19.7USSteel X .20 .5 21 47.64 22.38 5917 36.81 +4.6UtdTech UTX 2.80 2.1 23 139.24 109.10 3658 133.10 +4.3UtdhlthGp UNH 3.60f 1.4 23 259.01 186.00 1650 253.84 +15.1UNITIL UTL 1.46 2.9 27 53.07 40.92 53 50.83 +11.4Univar n UNVR ... ... 51 31.95 25.57 484 27.02 -12.7UnvslCp UVV 3.00f 4.5 9 71.60 45.95 128 67.05 +27.7UnvHR UHT 2.64 4.0 38 78.61 53.00 22 65.74 -12.5UnivHlthS UHS .40 .3 16 128.15 95.26 801 124.96 +10.2sUniv Insur UVE .64a 1.4 15 43.45 15.08 388 44.35 +62.2UnvSecInst UUU ... ... ...dd 3.50 1.05 11 1.38 -19.1UnivTInst UTI .08 2.5 ...dd 3.78 2.21 11 3.23 +34.4UnumGrp UNM 1.04f 2.6 2 58.73 36.15 1690 39.33 -28.3Ur-Energy URG ... ... 78 .79 .50 1014 .78 +14.0UraniumEn UEC ... ... ...dd 2.00 .96 1488 1.62 -8.5UrbnEdg n UE .88 4.0 26 26.19 19.51 409 22.19 -12.9UrstdBid UBP 1.06f 5.9 36 18.92 15.36 0 17.83 +5.2UrsBidA UBA 1.08f 4.9 29 23.94 17.20 59 21.93 +.9UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 0 25.15 -4.3UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 5 24.75 -5.4V -VF Corp VFC 1.84 2.0 48 94.47 60.01 1844 91.60 +23.8VICI Pr n VICI .64 3.1 ... 21.33 17.58 706 20.41 -2.3VOC EnTr VOC .47e 8.1 12 6.66 3.15 35 5.77 -2.5VaalcoE EGY ... ... ... 3.38 .68 465 3.07 +340.5VailRsrt MTN 5.88 2.1 28 291.61 200.68 166 274.11 +29.0Vale SA VALE .29e 2.0 14 15.24 9.53 19722 14.56 +19.1ValeroE VLO 3.20 2.7 31 126.98 64.22 2930 117.26 +27.6ValeroEPt VLP 2.20f 5.6 14 48.66 33.25 79 39.62 -11.0Valhi VHI .08 1.6 47 9.24 2.13 114 5.14 -16.7Validus pfA VRpA ... ... ... 26.32 24.12 13 26.00 +.3Validus pfB VRpB ... ... ... 26.23 24.15 7 25.43 -.7VlyNBcp VLY .44 3.7 20 13.38 10.61 2152 11.79 +5.1VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.24 25.83 5 26.28 -5.3VlyBcp pfB VLYpB ... ... ... 28.11 24.99 12 25.77 -2.6Valmont VMI 1.50 1.1 22 176.35 135.40 128 137.50 -17.1Valvoline n VVV .30 1.3 ... 25.63 19.86 887 22.37 -10.7VanEMGold OUNZ ... ... ...q 13.44 11.95 19 12.01 -6.5VanEGold GDX .06e .3 ...q 25.58 20.84 19636 21.27 -8.5VnE LgFl n LFEQ ... ... ... 28.49 24.56 8 27.28 +3.7VanE Grn n GRNB ... ... ... 27.50 24.66 8 26.00 -3.7VnEkSteel SLX .40e .8 ...q 51.92 39.22 13 48.00 +4.7MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 3 22.45 -3.8VanE Env EVX .53e .6 ...q 97.00 77.29 0 94.38 +8.6VanE 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 39 23.09 -5.7VanEHiYM HYD 1.45 4.6 ...q 31.51 30.60 332 31.47 +.9VanE ChiBd CBON .68e ... ...q 24.34 22.43 0 22.45 -1.1VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 81 24.49 +1.2VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.73 5646 21.57 +1.7VanE BDC BIZD 1.47e 8.6 ...q 18.18 15.39 72 17.02 +2.5VEckPfSec PFXF 1.24e 6.3 ...q 20.27 18.60 128 19.57 -.5VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 117 28.97 -3.3VanE IntHY IHY 1.26 5.1 ...q 26.20 24.18 13 24.74 -3.5VanE Reit MORT 2.36e 7.8 ...q 25.30 21.20 26 24.18 +.4VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 24 25.26 -5.2VanE EmM EMAG .92 4.4 ...q 22.45 20.25 1 20.83 -4.6VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 104 25.32 +.2VanE EMBd EMLC .98 5.6 ...q 19.91 16.75 1611 17.46 -8.0VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 8 59.39 -2.9VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.27 -.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 34 17.28 +.2VanE LgMu MLN .62 3.1 ...q 20.43 19.41 26 19.77 -2.8VanEIntMu ITM .54 2.3 ...q 24.33 23.25 164 23.59 -2.0VnEkHiInInf YMLI 1.20 8.9 ...q 14.94 11.07 0 13.41 -.1VanE GenDr GNRX ... ... ... 26.68 20.60 1 25.20 +3.7sVanE OilR CRAK ... ... ...q 34.35 24.08 35 34.47 +12.3V IntMoat MOTI ... ... ...q 36.88 32.00 2 33.62 -1.5VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 0 51.87 +5.7tVnEkGlSpin SPUN ... ... ...q 25.99 19.85 2 19.86 -17.8VanEChAMC CNXT ... ... ...q 37.10 27.75 6 28.17 -18.6VanE Israel ISRA .44e 1.4 ...q 33.01 27.63 4 32.25 +6.2VanEWMoat MOAT .41e .9 ...q 46.20 38.21 89 45.16 +6.4VanE UncOG FRAK .06e .3 ...q 18.24 12.59 3 17.51 +11.8VnEkSemi SMH .58e .5 ...q 114.55 84.08 9467 106.09 +8.5VnEkRtl] RTH 1.39e 1.3 ...q 105.00 77.47 11 103.07 +12.8VanE Agri MOO 1.10e 1.7 ...q 65.86 55.35 10 62.90 +2.1VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 8185 26.09 +.2VnEkRusSC RSXJ .81e 2.3 ...q 44.21 34.69 1 35.38 -13.7VEckVcREr REMX .50a 2.3 ...q 32.97 21.05 35 22.03 -26.8VEckChina PEK 1.41e 1.3 ...q 54.26 39.14 13 40.65 -15.8VnEkIndSC SCIF .57e 1.1 ...q 72.57 46.05 116 50.00 -26.3VanE Egyp EGPT ... ... ...q 40.97 26.30 7 33.00 +.9VEckPoland PLND .29e 1.6 ...q 21.80 15.47 2 17.67 -10.6VanE JrGld GDXJ ... ... ...q 37.76 29.84 6153 31.70 -7.1VanE Coal KOL .13 .8 ... 18.49 14.26 9 16.43 +2.5VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 102 16.19 -9.5VanEBrzSC BRF ... ... ...q 26.12 17.34 7 19.66 -16.2VanEIndo IDX .25e 1.1 ...q 26.90 19.96 5 21.87 -12.0VanENatRs HAP .64e 1.7 ...q 39.67 33.38 4 37.00 -.3 VanE VAfr AFK .53e 2.2 ...q 27.39 22.53 3 23.60 -5.1VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 2 45.87 -1.7VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 136 88.33 -7.1VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 595 80.71 -3.7VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 4534 78.13 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2115 78.92 -3.2VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 44 111.18 -8.1VangMegG MGK 1.33e 1.1 ...q 125.59 100.95 175 121.36 +9.0VangMegV MGV 1.53e 2.0 ...q 81.59 69.09 64 77.85 +1.8VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 77.84 519 86.02 +.5VangEMI VXF 1.13e 1.0 ...q 122.29 99.37 127 118.59 +6.1VangGrth VUG 1.38e .9 ...q 157.81 127.70 1023 152.68 +8.6VangLgCp VV 1.84e 1.4 ...q 131.68 111.05 220 128.64 +4.9VangMidC VO 1.76e 1.1 ...q 164.17 140.54 185 160.48 +3.7VangSmCp VB 1.63e 1.0 ...q 161.44 131.25 558 156.97 +6.2VangSCG VBK 1.19e .7 ...q 183.70 141.75 143 175.72 +9.2VangSCV VBR 1.96e 1.4 ...q 140.27 118.55 394 137.85 +3.8VangTSM VTI 2.17e 1.5 ...q 146.87 123.79 5380 144.27 +5.1VangValu VTV 2.05e 1.9 ...q 113.46 96.02 4134 108.24 +1.8VangSP500 VOO 3.81e 1.5 ...q 263.37 222.12 1601 257.10 +4.8VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 638 113.21 +1.5VangMCGr VOT .82e .6 ...q 140.54 115.92 134 135.89 +6.4VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 4002 80.59 -2.9VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 821 105.55 +3.4VangAllWld VSS 2.83e 2.4 ...q 127.14 109.54 1131 116.56 -2.2VangTotW VT 1.53e 2.0 ...q 78.12 68.16 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 50.83 1367 53.26 -2.7VangEmg VWO 1.10e 2.5 ...q 50.99 41.03 15213 43.68 -4.9VangPacif VPL 1.37e 1.9 ...q 77.96 66.43 227 70.77 -2.9VangEur VGK 1.71e 3.0 ...q 63.60 55.18 1737 57.88 -2.1VangTEBd VTEB .28e ... ...q 52.07 50.36 464 50.96 -1.4Vang500Gr VOOG 1.62e 1.1 ...q 154.92 124.00 68 149.88 +9.4Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 25 110.19 +.2VanSC600V VIOV 1.66e 1.2 ...q 146.90 114.49 12 143.24 +8.2VanSC600G VIOG 1.13e .7 ...q 171.49 128.05 31 165.76 +13.6VangSC600 VIOO 1.19e .8 ...q 159.24 121.82 42 155.30 +11.4VanMC400V IVOV 1.50e 1.2 ...q 128.40 109.00 6 126.00 +3.5VanMC400G IVOG 1.16e .8 ...q 144.19 118.23 7 139.54 +4.9VanMC400 IVOO 1.57e 1.2 ...q 135.83 113.66 17 132.53 +3.6VangFTSE VEA 1.10e 2.5 ...q 47.89 41.73 20544 43.84 -2.3VangCnD VCR 2.03e 1.2 ...q 176.16 138.69 66 171.32 +9.8VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 79 138.25 -5.3VangEngy VDE 2.37e 2.2 ...q 109.79 83.80 150 106.52 +7.7VangFncl VFH .90e 1.3 ...q 75.48 59.92 420 71.02 +1.4VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 99 166.85 +8.2VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 82 141.94 -.3VangInfT VGT 1.61e .9 ...q 193.50 144.77 586 185.60 +12.7VangMat VAW 2.12e 1.6 ...q 144.65 120.06 72 134.35 -1.7VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 65 116.64 VangTel VOX 3.14e 3.7 ...q 95.57 81.62 109 84.22 -7.6VantageEn VEI ... ... ... VarianMed VAR ... ... 86 130.29 95.23 581 112.60 +1.3VectorGp VGR 1.60b 8.8 22 23.14 17.90 496 18.17 -18.8Vectren VVC 1.80 2.5 28 71.71 58.00 430 71.38 +9.8Vectrus VEC ... ... 14 41.48 25.17 41 31.20 +1.1VedantaLtd VEDL 1.20e 9.3 ... 21.99 11.71 495 12.93 -37.9VeevaSys VEEV ... ... 84 85.00 52.17 1364 75.16 +36.0VenatorM n VNTR ... ... ... 26.90 14.32 655 15.35 -30.6Ventas VTR 3.16 5.7 15 69.92 46.55 2416 55.42 -7.6VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 2 25.04 -.5Veoneer n VNE ... ... ... 53.31 41.45 50.81 +19.1Vereit VER .55 7.3 ...cc 8.75 6.52 7113 7.50 -3.7Vereit pf VERpF 1.68 6.5 ... 26.64 24.43 29 25.66 +.4VeriFone PAY ... ... 32 23.14 14.90 985 22.91 +29.4Veritiv VRTV ... ... ...dd 40.75 20.35 44 36.25 +25.4VerizonCm VZ 2.36 4.5 7 54.77 43.97 16522 52.49 -.8VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 40 26.02 -1.4VermilnE g VET 2.03 ... ... 40.59 30.18 235 34.34 -5.5Verso Cp VRS ... ... ... 22.69 3.82 136 20.36 +15.9Versum VSM .24f .6 ... 42.74 33.06 349 37.93 +.2ViadCorp VVI .40 .7 28 61.85 49.20 65 57.15 +3.2Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 47.44 39.13 1 46.56 +4.4VinaConc VCO .66e 1.6 ... 47.99 31.45 42.02 +13.6VinceHlg rs VNCE ... ... 6 21.08 3.20 49 19.72 +218.6Vipshop VIPS ... ... 9 19.14 7.79 3895 9.65 -17.7VirnetX VHC ... ... ...dd 8.75 2.10 211 3.00 -18.9VirDynCr n BLHY ... ... ... 25.49 24.24 121 24.55 -1.0VirShUS n VESH ... ... ... 24.93 20.86 4 21.53 -5.8ZweigTR ZTR .97 8.3 ...q 14.18 10.74 96 11.69 -12.8VirtGblMSc VGI 1.87 13.8 ...q 19.46 13.22 32 13.60 -22.3Visa s V .84 .6 45 143.14 99.14 12806 136.48 +19.7VishayInt VSH .34f 1.4 ...dd 26.50 16.65 1067 25.05 +20.7VishayPrc VPG ... ... 36 41.60 16.55 58 38.85 +54.5VistaGold VGZ ... ... ...dd .92 .56 44 .61 -13.6VistaOutd n VSTO ... ... ...dd 25.07 12.36 336 15.96 +9.5VistraEn n VST ... ... ... 24.81 15.92 1528 22.17 +21.0VitaminSh VSI ... ... 9 11.05 2.95 348 8.00 +81.8VivintSolar VSLR ... ... 22 6.00 2.70 373 5.60 +38.3VMware VMW ... ... 39 165.00 91.37 1189 144.42 +15.2VoceraCm VCRA ... ... ...dd 33.17 22.43 496 29.96 -.9VolarisAv VLRS ... ... ... 13.85 4.87 430 7.43 -7.4tVolitionRX VNRX ... ... ... 4.00 1.81 135 1.82 -38.1VoltInfoSci VISI ... ... ...dd 4.90 2.16 6 3.80 Vonage VG ... ... ...dd 13.67 6.49 1305 12.74 +25.3Vornado VNO 2.52 3.6 25 80.92 64.14 981 70.06 -10.4Vorndo pfK VNOpK 1.43 5.6 ... 25.93 23.64 3 25.44 +.7Vorndo pfL VNOpL 1.35 5.5 ... 25.78 22.37 28 24.55 -1.4Vornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 80 23.47 -6.5Voxeljet VJET ... ... ... 6.37 3.07 18 3.42 -25.2VoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.30 30 9.42 -10.1VoyaEmHi IHD .92 11.6 ...q 9.86 7.61 53 7.92 -11.0VoyaFincl VOYA .04 .1 18 55.27 35.82 1370 51.05 +3.2VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 23 11.59 +1.4VoyaGlbDv IGD .91 11.8 ...q 8.16 7.00 328 7.70 -.6VoyaInfra IDE 1.46 9.9 ...q 17.66 14.25 100 14.75 -12.5VoyaIntHD IID .83 12.4 ...q 7.90 6.46 24 6.68 -11.4VoyaPrRTr PPR .29 5.8 ...q 5.35 4.93 322 4.96 -2.2VoyaNatRs IRR .81 12.4 ...q 7.00 5.75 104 6.54 +4.5VulcanM VMC 1.12 1.0 25 141.20 108.17 2148 117.23 -8.7W -W&T Off WTI .40 5.7 12 9.12 1.83 2922 7.02 +112.1WBI TacGr WBIA .03e .1 ...q 26.51 22.50 6 24.55 -2.3WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 24.21 -8.1WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 7 23.04 +3.0WBI TacSel WBID .05e .2 ...q 25.62 21.85 5 24.16 -1.4WBI LCTG WBIE .19e .7 ...q 28.05 23.50 9 26.84 +3.1WBI LCTV WBIF .22e .8 ...q 30.46 25.84 8 29.01 +.3WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 9 26.56 +2.7WBI LCTS WBIL .04e .1 ...q 29.15 24.92 7 27.18 -.9WBI PwFact WBIY ... ... ... 27.94 22.34 15 26.99 +1.5WBITacRot WBIR ... ... ... 26.78 24.18 9 24.99 -1.8WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 20 24.04 -5.2WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 29 24.03 -3.6WEC Engy WEC 2.21 3.4 21 70.09 58.48 2725 65.20 -1.9WEX Inc WEX ... ... 36 198.82 101.14 324 190.06 +34.6WNS Hldg WNS ... ... 25 54.38 33.72 265 48.64 +21.2WP Carey WPC 4.06 6.3 18 72.41 59.23 292 64.66 -6.2WPP plc WPP 3.91e 5.0 ... 103.53 73.66 88 77.80 -14.1WPX Engy WPX ... ... ...dd 19.78 9.38 7215 19.01 +35.1WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 76.25 +23.3Wabash WNC .30 1.6 14 26.54 18.25 351 19.02 -12.4WABCO WBC ... ... 16 162.20 113.00 491 122.27 -14.8Wabtec WAB .48 .4 34 111.73 69.20 999 108.90 +33.7WaddellR WDR 1.00 5.2 13 23.82 17.53 1034 19.35 -13.4WageWrks WAGE ... ... 30 69.25 38.40 246 52.40 -15.5WalMart WMT 2.08f 2.3 21 109.98 77.50 6004 88.88 -10.0WalkerDun WD ... ... 9 61.44 42.66 159 58.45 +23.1WarrMet n HCC .20 ... ... 31.65 10.41 829 25.93 +31.5WashPrGp WPG 1.00 12.9 21 9.42 5.40 1626 7.76 +9.0WashPr pfH WPGpH 1.88 8.1 ... 25.55 20.05 3 23.27 -5.4WashPr pfI WPGpI 1.72 8.1 ... 25.85 19.11 6 21.20 -14.4WREIT WRE 1.20 4.0 29 33.96 24.92 392 29.75 -4.4WasteCon s WCN .56 ... 41 79.08 63.47 454 76.91 +8.4sWsteMInc WM 1.85 2.1 19 89.79 74.61 2027 88.87 +3.0Waters WAT ... ... 29 220.20 172.70 409 192.83 -.2Watsco WSO 5.80 3.4 31 192.94 141.61 342 169.01 -.6 WatscoB WSO/B 5.00f 3.0 34 192.75 142.00 166.26 -1.6WattsWtr WTS .84f 1.0 28 85.35 59.15 136 84.00 +10.6Wayfair W ... ... ...dd 128.44 55.33 2682 109.67 +36.6WeathfIntl WFT ... ... ...dd 4.72 2.07 14104 3.42 -18.0WebsterFn WBS 1.32 2.0 21 69.63 44.04 623 65.92 +17.4WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 82 105.73 32.55 1039 89.80 +102.8WeinRlt WRI 1.58f 5.3 10 33.83 25.67 550 30.04 -8.6WeisMk WMK 1.20 2.3 25 57.82 31.26 87 51.90 +25.4Welbilt WBT ... ... ... 23.85 18.34 545 22.80 -3.0Wellcare WCG ... ... 29 259.60 162.25 437 249.22 +23.9WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 25.68 +.1WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 33 1265.00 -3.4WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 21 24.61 -2.0WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 7 24.68 -1.8WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 11 24.84 -1.4WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.17 62 25.99 -3.7WellsF pfR WFCpR 1.66 6.1 ... 30.07 26.87 47 27.43 -4.2WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 17 25.79 -2.5WellsFargo WFC 1.72f 2.9 14 66.31 49.27 22594 58.49 -3.6WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 57 25.05 -3.4WellsF pfX WFCpX ... ... ... 26.16 24.15 45 25.02 -2.0WellsF pfW WFCpW ... ... ... 26.65 24.32 127 25.23 -2.9WellsF pfV WFCpV ... ... ... 26.82 25.00 28 25.97 -3.1tEvgGlbDiv EOD .54m 9.9 ...q 6.50 5.49 153 5.47 -7.8WFAdvInco EAD .82 10.3 ...q 8.97 7.80 172 7.95 -5.4WFAdMSec ERC 1.16 9.2 ...q 13.65 12.24 165 12.63 -3.3WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 8 26.18 -1.2WFAdUtlHi ERH .90 7.2 ...q 13.59 9.51 9 12.49 -5.4Welltower WELL 1.68e 2.7 14 75.58 49.58 2138 61.70 -3.2Welltwr pfI HCNpI 3.25 5.5 ... 67.53 54.50 90 58.95 -1.5WescoAir WAIR ... ... ...dd 12.25 6.05 222 11.65 +57.4Wesco Intl WCC ... ... 17 69.35 48.95 676 58.55 -14.1WestPhrm WST .56 .5 46 113.29 82.74 435 109.01 +10.5WstnAlliB WAL ... ... 16 64.06 44.83 632 56.58 -.1WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 17 25.42 -3.0WstACpLn TLI .87 8.7 ...q 11.22 9.93 21 10.00 -4.9WAstEMkt EMD .84 6.2 ...q 16.16 13.19 140 13.57 -12.7WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 28 16.62 -7.7WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 93 9.19 -10.1WstAstHI2 HIX .80 13.8 ...q 7.35 5.97 215 6.38 -8.5tWAHiInOp HIO .43 9.0 ...q 5.21 4.74 473 4.75 -6.3tWAstHYOp HYI 1.32 9.2 ...q 15.74 14.41 48 14.40 -4.8WstnAsst PAI .69 5.2 ...q 17.37 13.32 26 13.38 -15.5WstnAsInt SBI .48 5.6 ...q 9.98 8.58 27 8.61 -7.5WAstDefOp IGI 1.20 6.1 ...q 23.67 19.56 25 19.70 -13.8WAMgdMu MMU .78 6.2 ...q 14.60 12.54 81 12.68 -9.9sWstAstMtg WMC 1.24e 11.4 9 10.95 8.54 289 10.91 +9.6WAMtDOp DMO 2.82a 12.5 ...q 27.00 22.11 44 22.57 -8.5WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 13 21.21 +1.5WstAMunHi MHF .34 4.7 ...q 8.05 7.08 46 7.21 -2.6WAMunPrt MNP .87 6.1 ...q 16.26 13.94 8 14.17 -7.0WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 12 12.64 -8.5WstAVari GFY .93 5.7 ...q 17.79 16.38 5 16.43 -5.4WAstInfSc WIA .38 3.4 ...q 12.10 11.10 23 11.41 -3.2WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 140 10.97 -3.9WstC&G gs WRN ... ... ... 1.44 .71 47 .81 -19.8WstnGasEq WGP 2.19f 5.8 23 42.92 31.63 279 37.57 +1.1WstnGasPt WES 3.80f 7.3 42 54.40 40.44 607 52.09 +8.3WstnRef wi WNR ... ... ... WstnUnion WU .76 3.8 11 22.21 18.38 3714 20.11 +5.8WestlkChm WLK 1.59f 1.5 11 124.30 68.60 487 105.00 -1.4WestlkCLP WLKP 1.55 6.1 18 25.55 21.10 72 25.35 +1.6WestmRs s WMLP .46m 26.6 ...dd 4.60 .98 24 1.74 -37.6WestpacBk WBK 1.52e 7.0 ... 26.38 20.52 236 21.80 -10.6WestRck WRK 1.72 3.0 17 71.55 54.05 2543 57.29 -9.4WestwdH WHG 2.72 4.7 12 71.00 53.51 35 57.51 -13.1Weyerhsr WY 1.28 3.8 30 38.39 30.95 3071 34.12 -3.2WheatPr g WPM .28e ... 26 22.87 18.32 1301 20.74 -6.3Whrlpl WHR 4.60f 3.6 ...dd 190.73 122.81 2091 127.90 -24.2WhtMtIns WTM 1.00 .1 61 933.70 786.23 9 906.06 +6.4WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.0 32 15.15 10.06 200 12.71 -11.8WhitngPet rs WLL ... ... ...dd 56.47 15.88 2147 49.85 +88.3WidOpW n WOW ... ... ... 17.50 6.03 306 10.60 +.3WidePoint WYY ... ... ...dd .73 .42 86 .55 -14.8WildhRs n WRD ... ... ... 29.67 10.36 1647 21.51 +16.8WileyJA JW/A 1.20 1.9 16 71.75 51.50 170 62.05 -5.6WileyJB JW/B 1.20 1.9 16 71.40 51.76 0 62.12 -5.4WLyonHm WLH ... ... 11 32.95 18.85 279 21.70 -25.4WmsCos WMB 1.36 4.6 11 33.67 24.00 7056 29.57 -3.0WillmsPtrs WPZ 2.52f 5.7 52 44.64 32.74 1283 44.52 +14.8WmsSon WSM 1.72 2.9 17 65.99 42.68 1257 58.80 +13.7Winnbgo WGO .40 1.0 12 58.65 33.15 307 39.35 -29.2Wipro s WIT .03e .6 ... 6.40 4.50 642 5.06 -7.5WirelessT WTT ... ... ...dd 2.64 1.35 7 2.00 -17.7WT IntQua IQDG ... ... ... 32.75 28.76 0 30.70 WT ST HiYl SFHY ... ... ... 51.40 48.47 0 49.94 +1.9WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.03 -2.6WT Corp n WFIG ... ... ... 50.34 47.25 47.66 -4.6WT EmMDv DVEM ... ... ... 36.70 30.37 32.27 -2.8WT G exMx XMX ... ... ... 31.68 27.29 30.40 +2.6WT DyCEu DDEZ ... ... ... 33.88 29.57 30.42 -3.4WT DyInEq DDWM ... ... ... 32.00 28.55 12 29.75 -2.6WT DyInSm DDLS ... ... ... 34.74 30.34 0 32.13 -4.1WT DynCJp DDJP ... ... ... 31.29 27.41 28.35 -5.1WTBearEq DYB ... ... ...q 26.48 24.64 26.11 +.2WT LgSEq DYLS ... ... ...q 34.53 29.20 16 34.19 +4.9WT EuLoc EZR ... ... ... 34.19 27.36 28.34 -9.0WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 26.29 +.3WT GlSmC GSD ... ... ... 35.24 30.06 0 32.82 -.8WTWkDUSE 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 37 48.51 -4.4WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 5 30.71 -1.3WT PutStr PUTW ... ... ... 30.30 26.65 11 30.06 +3.4WT EMexSt XSOE .77e 2.6 ...q 35.10 27.98 23 29.76 -6.6WT JpDvG JHDG ... ... ...q 30.34 25.63 11 28.26 -2.4WTIntHDv IHDG .70e 1.3 ...q 32.92 29.39 62 32.68 +3.2WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 46 26.47 -1.8WTFltRtTr USFR ... ... ...q 27.90 24.97 34 25.07 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 480 65.48 +2.8WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 4 43.69 -4.4WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.10 16 34.83 -9.4WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 0 25.50 +1.8WisYldEn n SHAG ... ... ... 52.53 48.66 2 48.76 -2.0Wis US Mul USMF ... ... ... 30.10 25.00 11 29.58 +6.4GrnHCmdty GCC ... ... ...q 19.89 17.89 22 18.37 -4.4WT Diefa DWM .74e 1.4 ...q 59.63 52.03 25 54.24 -2.8WT DefaEq DTH 1.75e 4.1 ...q 47.40 40.87 15 42.64 -3.9WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 19 88.92 +.6WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 28 46.94 -3.2WTEurSC DFE 1.48e 2.2 ...q 75.61 64.46 17 66.20 -6.2WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 27 71.11 -2.4WTIntD exF DOO 2.01e 4.7 ...q 46.39 41.21 3 43.20 -.5WT IntLC DOL 1.69e 3.4 ...q 54.18 47.15 29 49.20 -2.8WTIntMC DIM 1.53e 2.3 ...q 73.72 64.27 6 66.72 -3.3WTIntSC DLS 1.16e 1.6 ...q 81.62 70.66 55 72.95 -5.0WTGxUSDv DNL .99e 1.7 ...q 62.84 54.44 5 58.77 -.7WTJpnSC DFJ 1.26e 1.6 ...q 85.64 71.84 15 78.14 -2.8WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 2198 55.66 -6.2WT LCD DLN 1.84e 2.0 ...q 97.25 83.70 37 92.64 +.6WT MCD s DON ... ... ...q 36.69 31.65 142 36.26 +2.8WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 0 57.05 -4.2WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 2 67.99 -3.1WT SC s DES ... ... ...q 30.66 25.48 173 29.64 +2.0WT TotDv DTD 2.05e 2.2 ...q 97.46 84.32 8 93.54 +.6WT MgdFut WDTI ... ... ...q 40.66 38.34 7 40.07 +1.2WT EmCur CEW ... ... ...q 20.09 18.44 1 18.75 -3.5WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.45 18.05 18.90 +3.8WTESCDv DGS 1.29e 2.7 ...q 57.04 46.62 44 48.56 -6.9WT EmEq DEM 1.80e 4.0 ...q 50.31 41.82 242 44.87 -1.1 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 A -:A-MarkPM AMRK .32 2.4 57 18.83 10.39 4 13.16 -10.2AAON AAON .32f .9 44 40.25 29.05 211 36.65 -.1AC Immun n ACIU ... ... ... 17.40 6.03 250 9.43 -26.3sACI Wwde ACIW ... ... ...cc 27.16 20.23 445 25.77 +13.7ACM Rsc n ACMR ... ... ... 15.60 4.74 35 12.78 +143.4ACNB Cp ACNB .92 2.7 19 36.00 24.45 4 34.40 +16.4AGNC Inv AGNC 2.16 11.0 6 21.94 17.84 6155 19.61 -2.9AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 10 25.83 AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 5 25.96 +.9ALJ Reg n ALJJ ... ... ... 3.75 1.42 55 2.15 -31.7AMAG Ph AMAG ... ... ...dd 25.63 11.93 960 21.25 +60.4AMC Net AMCX ... ... 11 69.02 46.89 861 60.21 +11.3ANGI Hme ANGI ... ... ... 17.05 10.24 514 15.49 +48.1ANI Ph h ANIP ... ... 28 74.70 42.23 110 67.41 +4.6ARC Grp ARCW ... ... ...dd 3.05 1.80 1 2.30 +9.5ARCAbio rs ABIO ... ... ...dd 2.13 .45 4977 .82 -39.5ASLAN n ASLN ... ... ... 10.44 5.08 9 7.90 +40.8ASML Hld ASML 1.71e .8 41 221.66 148.95 693 214.50 +23.4ASV Hld n ASV ... ... ... 10.80 4.75 15 6.86 -32.4ATA Inc ATAI .41e 9.4 ...dd 6.62 4.02 2 4.35 -5.8ATN Intl ATNI .68 1.1 ...dd 67.90 49.34 46 63.49 +14.9AV Homes AVHI ... ... 6 22.03 14.65 285 21.45 +28.8AXT Inc AXTI ... ... 21 10.75 5.80 430 7.55 -13.2Abaxis ABAX .72f .9 70 83.98 43.66 348 83.09 +67.8AbeonaTh ABEO ... ... ...dd 22.75 7.01 717 13.70 -13.6Abeona wt ABEOW ... ... ... 17.56 3.52 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 50 3.05 -30.7Abiomed ABMD ... ... ...cc 450.93 144.01 1091 356.42 +90.2Abraxas AXAS ... ... 37 3.27 1.52 1132 2.61 +6.1AcaciaC n ACIA ... ... ...dd 50.10 24.72 319 31.78 -12.3AcaciaTc ACTG .50 13.5 ...dd 5.50 2.90 84 3.70 -8.6AcadiaHlt ACHC ... ... 19 53.74 26.92 1488 43.10 +32.1AcadiaPh ACAD ... ... ...dd 41.20 14.51 2915 14.81 -50.8Acasti g rs ACST ... ... ...dd 3.36 .53 41 .55 -41.7AccelrDiag AXDX ... ... ...dd 30.35 16.75 137 20.90 -20.2Acceleron XLRN ... ... ...dd 50.00 31.65 450 41.98 -1.1AccessNt ANCX .64f 2.3 24 30.99 24.36 53 27.80 -.1Accuray ARAY ... ... ...dd 6.15 3.60 713 3.75 -12.8AcelRx ACRX ... ... ...dd 5.75 1.55 447 2.80 +38.3AcerTh rs ACER ... ... ... 27.80 7.36 7 19.50 +40.8AcetoCorp ACET .04m 1.3 ...dd 17.10 2.22 146 3.17 -69.3tAchaogen AKAO ... ... ...dd 19.85 6.80 1591 6.33 -41.1AchvLfS rs ACHV ... ... ...dd 52.69 3.21 52 3.31 -75.4Achillion ACHN ... ... ...dd 5.66 2.58 813 2.65 -8.0AclarisTh n ACRS ... ... ...dd 29.12 16.01 280 16.74 -32.1AcordaTh ACOR ... ... ...dd 36.35 16.55 411 24.35 +13.5ActivsBliz ATVI .34f .5 47 81.64 57.29 8884 72.75 +14.9Acxiom ACXM ... ... 80 44.31 18.60 3680 40.80 +48.0AdamasPh ADMS ... ... ...dd 44.00 13.50 903 23.54 -30.5AdamisPh ADMP ... ... ...dd 5.85 2.35 349 3.60 -18.2Adaptim n ADAP ... ... ... 14.63 4.82 376 9.43 +41.2AddusHmC ADUS ... ... 54 67.45 30.95 90 65.30 +87.6ADDvtgTch AEY ... ... ...dd 2.33 1.21 9 1.49 +1.4AdestoTc n IOTS ... ... ...dd 10.80 4.25 849 5.60 -13.2AdialPh n ADIL ... ... ... 4.40 3.95 44 4.01 -1.1sAdmaBio ADMA ... ... ...dd 6.29 2.01 766 6.28 +95.6 AdobeSy ADBE ... ... 56 263.83 143.95 5484 242.32 +38.3Adomani n ADOM ... ... ... 13.81 .50 399 .66 -84.9Adtran ADTN .36 2.2 ...dd 25.10 13.95 212 16.25 -16.0tAduroBio n ADRO ... ... ...dd 13.35 5.83 247 5.60 -25.3AdvEmis n ADES 1.00 8.9 3 12.20 7.00 82 11.27 +16.7AdvEnId AEIS ... ... 16 95.00 56.22 874 60.28 -10.7AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8sAMD AMD ... ... ...cc 19.88 9.04 160251 19.42 +88.9Advaxis wt ADXSW ... ... ... 3.90 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 370 1.43 -49.6AdverumBi ADVM ... ... ...dd 8.59 2.40 439 4.70 +34.3tAdS Shrt n DWSH ... ... ... 25.20 24.95 0 25.05 +.1tAdS Micr n DWMC ... ... ... 25.00 24.25 0 23.69 -4.0AdvS Vice n ACT ... ... ... 29.50 24.23 24 25.69 -2.0Aegion AEGN ... ... 21 28.19 19.11 69 24.15 -5.0AegleaBio n AGLE ... ... ...dd 12.00 2.81 156 8.25 +52.4AehrTest h AEHR ... ... ... 4.10 2.12 148 2.30 -15.1Aemetis AMTX ... ... ...dd 3.12 .45 19 1.25 +127.3AeriePhm AERI ... ... ...dd 74.75 47.05 456 66.70 +11.6AeroViron AVAV ... ... ...cc 76.32 36.71 329 72.66 +29.4AEtern g rs AEZS ... ... ...dd 3.25 1.12 27 1.80 -23.7Aethlon rs AEMD ... ... ...dd 3.85 .79 102 1.23 +8.8AeviGeno GNMX ... ... ...dd 2.65 .83 52 .98 -18.3AffimedNV AFMD ... ... ...dd 2.85 1.15 156 1.75 +34.6Agenus AGEN ... ... ...dd 6.19 1.75 1791 1.86 -42.9AgileThr h AGRX ... ... ...dd 5.40 .27 359 .28 -89.6Agilysys AGYS ... ... ...dd 16.80 9.80 96 16.15 +31.5AgiosPhm AGIO ... ... ...dd 99.82 51.62 352 85.90 +50.3AgroFresh AGFS ... ... 15 8.75 4.94 65 6.93 -6.4AgroFr wt AGFSW ... ... ... 1.02 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 3.27 48 3.19 -69.7Aimmune n AIMT ... ... ...dd 42.00 18.25 520 27.41 -27.5AirT Inc AIRT ... ... ...dd 35.08 14.90 2 32.70 +32.4AirTrnsp ATSG ... ... ...dd 27.67 19.17 335 22.01 -4.9tAirMedia AMCN ... ... ...dd 2.87 .52 82 .53 -53.9Airgain n AIRG ... ... 39 13.85 7.31 6 9.82 +9.2AkamaiT AKAM ... ... 68 83.08 44.65 2923 75.29 +15.8AkariTh rs AKTX ... ... ... 11.95 1.70 98 1.90 -56.1AkceaTh n AKCA ... ... ... 35.00 13.36 140 31.40 +80.9AkebiaTher AKBA ... ... ...dd 20.25 7.90 300 9.94 -33.2AkersBios AKER ... ... ...dd 1.82 .12 2149 .31 +134.3Akorn Inc AKRX ... ... 52 33.65 10.76 919 18.31 -43.2Akoustis n AKTS ... ... ... 9.50 4.86 131 8.03 +28.9Alarm.cm n ALRM ... ... 43 49.49 33.39 162 41.77 +10.6AlaskCom ALSK ... ... 53 2.91 1.39 57 1.58 -41.0Albireo ALBO ... ... ... 39.87 20.25 40 31.40 +22.7tAlcentra h ABDC .72 12.1 ...dd 12.01 5.90 346 5.96 -29.0AlderBioPh ALDR ... ... ...dd 19.60 8.60 806 17.95 +56.8AldeyraTh ALDX ... ... ... 11.90 3.90 130 6.80 Alexion lf ALXN ... ... 50 149.34 102.10 1586 131.51 +10.0Alico ALCO .24 .8 ...dd 34.80 25.55 2 31.40 +6.4AlignTech ALGN ... ... ...cc 385.00 165.18 1254 348.58 +56.9AlimerSc h ALIM ... ... ...dd 1.61 .74 204 1.11 -16.5Alkermes ALKS ... ... ...dd 71.22 39.54 576 43.94 -19.7Allakos n ALLK ... ... ... 40.83 26.00 64 40.00 +28.0AllgnceBc n ABTX ... ... 31 46.85 31.75 12 44.10 +17.1AllegiantT ALGT 2.80 2.2 10 181.45 111.54 163 124.55 -19.5AllegMrg un ALGRU ... ... ... 10.22 10.04 89 10.19 +1.5AllenaPh n ALNA ... ... ... 17.56 6.13 70 10.46 +4.0 All MMA n AMMA ... ... ... 3.07 .17 112 .20 -83.1AllnceRes ARLP 2.08f 10.6 5 21.90 15.55 503 19.60 -.5AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 13 2.35 +12.4AlliedMot AMOT .12f .3 44 51.80 22.78 48 45.34 +37.0Alliqua rs ALQA ... ... ...dd 4.58 1.58 3 2.18 +20.4AllotComm ALLT ... ... ...dd 6.09 4.74 117 5.08 -4.7AllscriptH MDRX ... ... ...dd 16.13 10.78 1823 12.08 -17.0AlnylamP ALNY ... ... ...dd 153.99 70.76 1313 96.81 -23.8AlphaOmg AOSL ... ... 18 18.72 12.92 73 13.33 -18.5Alphabet C GOOG ... ... 34 1273.89 903.40 1823 1219.74 +16.6Alphabet A GOOGL ... ... 37 1291.44 918.60 2190 1230.04 +16.8Alphatc rs ATEC ... ... ...dd 4.27 1.58 149 2.69 +1.1AlpImmu n ALPN ... ... ...dd 12.87 6.85 19 7.36 -34.3AlpsRtSec n SWIN ... ... ... 32.49 27.48 1 31.93 +7.3AltaMesa n AMR ... ... ...dd 10.79 5.99 1525 6.01 -39.4AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 56.84 19784 72.39 +3.6Altair A n ALTR ... ... ...dd 37.77 16.55 353 34.88 +45.8Altimm rs ALT ... ... ...dd 3.16 .33 379 .37 -81.4Altisrce n ASPS ... ... 2 36.34 19.28 45 33.74 +20.5AltraIndlM AIMC .68 1.6 25 53.70 40.45 208 43.20 -14.3AmTrstFn AFSI .34 2.3 15 16.21 8.80 824 14.62 +45.2tAmarin AMRN ... ... ... 4.60 2.60 5894 2.45 -38.9Amazon AMZN ... ... ...cc 1880.05 931.75 6542 1779.22 +52.1AmbacF wt AMBCW ... ... ... 10.29 5.04 5.76 +.3AmbacFin AMBC ... ... 8 21.11 13.17 206 19.90 +24.5Ambarella AMBA ... ... ...cc 66.23 37.17 538 38.31 -34.8Amdocs DOX 1.00 1.5 18 71.72 61.00 352 67.52 +3.1Amedica rs AMDA ... ... ... 6.94 .41 1143 .52 -84.1Amedisys AMED ... ... 54 98.36 45.60 278 93.44 +77.3AMERCO UHAL 1.50e ... 19 400.99 317.43 41 371.21 -1.8AmeriHld n AMRH ... ... ... 13.50 .70 167 1.44 -53.5AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.95 51 6.40 +5.8AmCarM CRMT ... ... 13 68.20 33.05 31 63.40 +42.0AmAirlines AAL .40 1.0 7 59.08 35.64 5744 38.97 -25.1ACapSenF ACSF 1.16 9.4 6 12.90 10.35 22 12.30 +16.9AmElTech AETI ... ... ...dd 2.53 .62 54 1.25 -16.7AmFinTr n AFIN ... ... ... 16.80 13.15 179 14.91 -.6AmerNtl AMNB 1.00 2.5 17 43.00 34.95 5 40.40 +5.5AmNatIns ANAT 3.28 2.6 22 134.03 110.43 32 127.98 -.2AmOutBr AOBC ... ... 25 21.21 8.32 939 9.40 -26.8AmPubEd APEI ... ... 37 46.15 17.40 50 44.20 +76.4AmRailcar ARII 1.60 3.5 6 46.41 34.29 57 45.54 +9.4AmrRvr AMRB .20 1.3 29 17.50 12.21 5 15.75 +3.3ASoft lf AMSWA .44 3.0 38 16.45 9.00 74 14.67 +26.1AmSupr rs AMSC ... ... ...dd 8.03 2.89 83 5.07 +39.7AWoodmk AMWD ... ... 23 148.44 78.75 144 83.20 -36.1AmerisBc ABCB .40 .8 18 59.05 41.05 1020 48.45 +.5Amerisafe AMSF .88 1.4 25 67.82 51.55 37 63.25 +2.7AmrSvFin ASRV .08f 1.8 ... 4.40 3.80 26 4.40 +6.0AmSvFn pf ASRVP 2.11 7.4 ... 33.90 26.50 1 28.40 -2.1AmesNatl ATLO .92f 2.9 20 32.15 26.00 7 31.30 +12.4Amgen AMGN 5.28 2.8 17 201.23 163.31 2981 190.63 +9.6AmicusTh FOLD ... ... ... 17.62 11.44 2774 14.29 -.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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, July 31, 2018

PAGE 40

AmkorTch AMKR ... ... 8 11.88 8.19 858 8.99 -10.5Amphastar AMPH ... ... ... 20.45 14.40 78 17.13 -11.0AmpOnRt ef IBUY ... ... ... 53.79 34.52 235 50.67 +23.9AmtechSys ASYS ... ... ... 15.45 5.51 136 5.61 -44.3Amyris rs AMRS ... ... ...dd 7.30 1.86 630 6.64 +77.1AnalogDev ADI 1.92 2.0 34 103.59 76.41 2545 95.31 +7.1Anaptys n ANAB ... ... ... 134.00 20.12 596 79.40 -21.2Anavex rs AVXL ... ... ...dd 5.15 1.85 463 2.88 -10.6AnchBcWA ANCB ... ... 21 30.05 24.00 29 29.90 +20.6Andersons ANDE .66 1.9 ...dd 38.00 29.60 119 34.33 +10.2AngioDyn ANGO ... ... ... 23.95 15.16 305 21.09 +26.8AnikaTh ANIK ... ... 19 69.81 28.54 281 39.43 -26.9Ansys ANSS ... ... 52 184.95 119.20 366 168.50 +14.2AntaresP ATRS ... ... ...dd 4.09 1.58 582 2.56 +28.6Apellis n APLS ... ... ... 32.00 12.45 480 17.73 -18.3ApogeeE APOG .63 1.3 18 53.12 37.24 82 49.18 +7.5ApollEnd rs APEN ... ... ... 9.65 3.55 46 8.26 +47.5ApolloInv AINV .60 10.1 ... 6.44 5.18 559 5.96 +5.3ApolMed n AMEH ... ... ... 30.00 10.00 37 23.57 -1.8AppFolio n APPF ... ... ...cc 69.10 33.95 123 61.85 +49.0Appian A n APPN ... ... ... 43.61 18.45 627 30.94 -1.7Apple Inc AAPL 2.92f 1.5 22 195.96 148.13 20906 189.91 +12.2ApplRecy h ARCI ... ... ...dd 1.75 .52 435 .68 -34.6AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 10 1.36 -14.5AppGenTc AGTC ... ... ...dd 5.75 3.25 14 4.08 +13.2ApldMatl AMAT .80 1.7 14 62.40 41.94 9254 47.91 -6.3ApldOptoel AAOI ... ... 14 101.30 22.54 439 37.91 +.2Approach AREX ... ... 10 4.21 2.19 277 2.32 -21.6Apptio n APTI ... ... ... 39.06 16.07 471 34.74 +47.7ApricusB rs APRI ... ... ...dd 3.34 .25 4351 .37 -79.9AptevoTh n APVO ... ... ... 6.35 1.15 282 4.39 +3.5Aptinyx n APTX ... ... ... 25.21 17.35 71 22.00 +8.9AptoseB g APTO ... ... ... 4.55 1.30 210 2.89 +29.0AquaMetal h AQMS ... ... ...dd 11.97 1.42 141 2.96 +39.0AquaB Tc n AQB ... ... ... 9.99 2.25 35 2.86 -18.8AquestTh n AQST ... ... ... 19.30 15.00 34 15.06 -6.2AquinoxPh AQXP ... ... ...dd 16.90 1.96 340 2.90 -75.3ArQule ARQL ... ... ...dd 7.21 .94 1026 5.06 +206.7Aradigm h ARDM ... ... ...dd 7.35 1.03 21 1.35 -79.9AralezP h ARLZ ... ... ...dd 2.98 .21 533 .29 -79.4AratanaTh PETX ... ... ...dd 7.28 3.67 166 4.44 -15.6ArbutusB g ABUS ... ... ...dd 12.05 3.20 382 10.80 +113.9ArcBest ARCB .32 .7 15 50.45 24.85 366 44.80 +25.3ArcadB rsn RKDA ... ... ... 66.56 3.60 141 6.46 +17.4ArchCap s ACGL ... ... 27 34.20 25.71 1296 30.34 +.3ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 7 24.73 -2.4ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 51 23.82 -5.2ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 9 3.72 -7.2ArcturusT rs ARCT ... ... ... 15.19 4.78 9 8.04 +1.1Ardelyx ARDX ... ... ... 8.65 3.58 250 3.95 -40.2ArenaPh rs ARNA ... ... ...dd 50.05 20.02 537 38.32 +12.8AresCap ARCC 1.52 9.1 9 17.11 15.03 1868 16.78 +6.7Argenx n ARGX ... ... ... 103.00 19.81 81 91.26 +44.5ArkRst ARKR 1.00 4.4 84 29.49 21.79 1 22.65 -16.2Arotech ARTX ... ... 28 4.35 2.70 59 3.95 +11.3ArrayBio ARRY ... ... ...dd 20.21 7.15 2406 14.87 +16.2ArrisIntl ARRS ... ... 28 30.38 22.60 1039 24.49 -4.7ArrowFn AROW 1.04 2.7 16 39.80 30.29 9 38.85 +14.4ArrCountR n DWCR ... ... ... 33.04 27.55 0 29.30 -3.0ArwDWATc DWAT .09e .8 ...q 12.50 10.93 5 11.91 +2.3ArrowPhm ARWR ... ... ...dd 17.50 1.63 7002 14.00 +280.4tArsanis n ASNS ... ... 3 28.69 2.50 76 2.44 -80.9ArtesRes ARTNA .95 2.6 25 43.22 32.00 12 36.70 -4.8ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 0 2.85 -4.5AscenaRtl ASNA ... ... ...dd 4.74 1.69 1182 3.53 +50.2Ascendis n ASND ... ... ... 76.29 26.30 99 66.83 +66.8AscentCap ASCMA ... ... ... 17.53 1.68 113 2.78 -75.8AsiaPWire APWC .10e ... ... 3.10 2.26 2 2.59 -6.0AspenGp n ASPU ... ... ... 9.61 5.35 18 6.90 -22.6AspenTech AZPN ... ... 39 102.21 53.51 562 95.01 +43.5AssembBio ASMB ... ... ...dd 67.36 21.42 249 41.32 -8.7AstaFd lf ASFI 5.30e ... ... 5.30 2.85 0 3.15 -8.5Astec ASTE .44f .9 16 64.80 45.70 485 47.00 -19.7AstroNova ALOT .28 1.6 37 20.00 11.00 4 18.05 +30.3Astronics ATRO ... ... 68 49.45 23.95 42 39.24 -5.4Astrotch rs ASTC ... ... ... 8.15 1.64 15 3.45 +2.8AsureSftw h ASUR ... ... ...dd 19.78 9.89 220 14.51 +2.8AtaraBioth ATRA ... ... ...dd 54.45 12.65 776 35.85 +98.1athenahlth ATHN ... ... 94 163.94 111.61 666 147.33 +10.7Athenex n ATNX ... ... ... 20.90 13.16 275 18.74 +17.9Athersys ATHX ... ... ...dd 3.09 1.29 324 1.88 +3.9AtlAcq n ATAC ... ... ... 15.00 9.75 24 10.27 +4.2AtlAcq un ATACU ... ... ... 11.00 9.56 11.00 +7.8sAtlAcq rt ATACR ... ... ... .85 .33 50 .88 +46.7AtlanAmer AAME .02 .8 ...dd 4.00 2.30 2 2.48 -27.1AtlCapBc n ACBI ... ... 24 21.60 15.20 44 17.95 +2.0AtlanticaYd AY 1.18e 5.8 ... 25.99 18.00 176 20.41 -3.8Atlanticus ATLC ... ... ... 2.67 1.52 7 1.90 -20.8AtlasAir AAWW ... ... 7 75.29 50.65 467 65.60 +11.8AtlasFin AFH ... ... ...dd 21.50 8.05 36 8.58 -58.3AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 1 25.40 -2.5Atlassian n TEAM ... ... ...dd 79.82 33.16 2577 71.08 +56.2Atomera n ATOM ... ... ...dd 8.00 2.45 23 5.50 +27.0AtriCure ATRC ... ... ...dd 30.96 14.88 147 27.62 +51.4Atrion ATRI 4.80 .8 48 694.00 516.85 3 638.80 +1.3AttisInd hn ATIS ... ... ... 3.63 .35 186 .39 -63.1AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5sAttunity ATTU ... ... ...dd 16.18 6.25 342 16.18 +131.8taTyrPhm n LIFE ... ... ... 6.50 .79 2266 .82 -76.7AubNB AUBN .96 2.0 22 53.96 33.22 7 48.50 +24.7Audentes n BOLD ... ... ...dd 46.18 15.74 234 36.82 +17.8sAudCodes AUDC .20p ... 25 9.49 6.15 444 9.79 +33.0AuriniaPh AUPH ... ... ...dd 7.60 4.41 952 5.31 +17.2AuroraMob n JG ... ... ... 9.80 7.53 475 8.00 -9.1AutoWeb AUTO ... ... 10 11.78 2.88 19 3.78 -58.0Autodesk ADSK ... ... ...dd 142.94 101.55 2589 127.00 +21.1Autolus n AUTL ... ... ... 30.00 19.17 75 23.68 -5.3AutoData ADP 2.76f 2.1 36 141.52 102.81 2295 134.29 +14.6AvadelPh AVDL ... ... 10 11.93 5.60 117 6.28 -23.4AveThera n ATXI ... ... ... 7.18 3.28 5 3.94 +8.8AVEO Ph h AVEO ... ... ...dd 4.24 1.86 1638 2.09 -25.1AviatNet rs AVNW ... ... ...dd 19.18 12.90 14 15.08 -.6AvidBios rs CDMO ... ... ...dd 6.57 2.24 241 5.45 +40.5AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 481 5.63 +4.5Avingr nrs AVGR ... ... ...dd 25.20 .95 132 1.35 -81.5AvisBudg CAR ... ... 12 50.88 29.80 2945 34.02 -22.5AvistaHl un AHPAU ... ... ... 10.45 10.00 10.40 +1.0AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.05 +1.3Avnet AVT .76 1.8 11 44.85 35.67 605 43.13 +8.9AvroBio n AVRO ... ... ... 41.23 26.51 26 32.08 +2.8Aware AWRE ... ... 33 5.20 3.65 7 3.70 -17.8Axcelis rs ACLS ... ... 6 37.05 18.60 300 21.40 -25.4AxoGen AXGN ... ... ...dd 56.85 14.30 1285 45.30 +60.1AxonEntpr AAXN ... ... ...cc 76.45 20.57 845 66.42 +150.6Axovant n AXON ... ... ...dd 27.98 1.02 1323 2.05 -61.1AxsomeT n AXSM ... ... ...dd 6.45 2.05 346 2.60 -53.6AytuBioSc n AYTU ... ... ... 6.82 .23 399 .28 -87.3tAzurRx n AZRX ... ... ... 5.25 2.25 38 2.28 -37.3B -:tB Comm BCOM 3.58e ... ... 20.49 7.57 9 7.50 -59.2BRileyFn RILY .49e 2.3 22 23.70 15.15 70 21.65 +19.6tBRileyF 7.5 RILYL 1.88 7.5 ... 26.84 25.12 42 25.16 -3.2BRiley27 n RILYZ 1.88 7.6 ... 26.20 24.76 9 24.90 -3.7BRileyF27 n RILYG ... ... ... 25.90 24.49 25 24.62 -3.0BRiley23 RILYH 1.84 7.3 ... 25.72 25.07 24 25.24 +.6BCB Bc BCBP .56 3.8 16 16.10 12.05 13 14.85 +2.4BFC Cp pf BANFP 1.80 6.4 ... 33.54 26.05 3 28.09 +2.1tBGC Ptrs BGCP .72 6.8 ...cc 16.97 10.65 3275 10.58 -30.0BIO-key n BKYI ... ... ... 3.67 1.20 27 2.11 +19.2BJsRest BJRI .44 .7 25 73.05 28.00 604 60.90 +67.3BMC Stock BMCH ... ... 24 25.70 17.10 1184 21.70 -14.2BOK BOKF 2.00f 2.0 17 107.00 77.10 307 98.46 +6.7BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 11 25.12 -1.9BOS Ltd BOSC ... ... ...dd 2.97 1.53 51 2.43 +11.0BSB Bcp BLMT ... ... 19 36.50 27.25 6 33.70 +15.2Baidu BIDU ... ... 9 284.22 207.74 2549 251.40 +7.3Balchem BCPC .42f .4 45 104.59 70.23 75 97.99 +21.6BaldwLy BWINA 1.12 4.8 54 24.86 21.31 1 23.55 -2.9BaldLyB BWINB 1.12 4.8 53 25.70 21.20 18 23.15 -3.3BallardPw BLDP ... ... ...dd 5.94 2.57 954 2.94 -33.3BncFstOK s BANF .84 1.3 20 65.70 48.20 39 62.30 +21.8Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 15.00 +1.7BncpBnk lf TBBK ... ... ...dd 12.00 7.29 247 9.85 -.3Bandwith n BAND ... ... 29 40.83 18.05 124 35.06 +51.6BankOZK OZK .80f 2.0 12 53.70 40.15 1125 40.62 -16.2BkCmcCA BOCH .16 1.3 16 13.21 9.90 22 12.60 +9.6BankMarin BMRC 1.28f 1.5 23 90.85 62.38 11 87.05 +28.0BkMont36 n BMLP 3.43e 7.0 ... 53.32 43.00 49.24 +3.2BkPrince n BPRN ... ... ... 35.45 29.43 9 33.96 -1.1BankSC BKSC .60 3.0 19 22.50 15.77 9 20.15 +14.8BkofJames BOTJ .24 1.5 16 18.00 13.87 2 15.74 +5.4BankFncl BFIN .36f 2.2 25 18.62 14.71 21 16.54 +7.8BankwellF BWFG .48 1.5 15 37.95 30.11 3 31.99 -6.8Banner Cp BANR 1.40a 2.2 19 65.00 52.20 229 62.83 +14.0Baozun n BZUN ... ... ...cc 67.41 25.74 2452 57.71 +82.9BiPTrLBear DLBS ... ... ...q 22.73 13.54 4 20.79 +27.2BiP10yTBear DTYS ... ... ...q 24.96 13.93 13 23.30 +27.7BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 29.75 -3.3BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.04 +2.1BiP10yTBull DTYL ... ... ...q 77.88 72.41 72.96 -5.4BiP2yrTBear DTUS ... ... ...q 40.28 29.63 0 40.21 +14.8BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 1 28.18 +28.3BarHilc n BHAC ... ... ... 12.00 10.20 10.74 +2.9BarHilc rt BHACR ... ... ... .45 .10 .18 +12.5BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.63 +2.2BarrettB lf BBSI 1.00 1.1 38 98.76 44.52 23 90.75 +40.7BassettF BSET .50f 2.0 39 41.30 24.00 54 25.05 -33.4BayCom n BCML ... ... 54 25.99 22.50 77 24.30 +5.2BeacnRfg BECN ... ... 21 66.48 38.71 1337 42.08 -34.0tBeasleyB BBGI .20 2.9 2 14.40 6.70 112 6.80 -49.3BedBath BBBY .64 3.3 7 31.15 16.52 3120 19.40 -11.8BeiGene n BGNE ... ... ...dd 220.10 65.59 387 177.03 +81.2BelFuse A BELFA .24 1.1 22 29.90 15.24 1 21.00 -3.8BelFuseB BELFB .28 1.2 22 33.45 17.10 11 22.75 -9.6Belleroph n BLPH ... ... ...dd 3.30 1.00 185 2.35 -8.9BellicumP BLCM ... ... ...dd 13.30 5.02 731 6.07 -27.8BenefBncp BNCL .24a 1.5 ... 17.50 14.40 151 16.30 -.9Benetfoc BNFT ... ... ...dd 39.30 21.75 332 30.45 +12.8Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 20 2.81 -5.2BerryPet n BRY ... ... ... 14.10 12.51 845 13.80 +4.2Beyondsp n BYSI ... ... ... 42.68 19.55 24 24.45 -15.9Big 5Sprt BGFV .60 9.2 7 11.10 5.05 258 6.50 -14.5BigRockP n BRPA ... ... ...dd 10.93 9.58 9.96 +2.9BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .39 +5.4BigRock un BRPAU ... ... ... 11.00 9.99 10.53 +2.8Bilibili n BILI ... ... 41 22.70 9.62 6680 11.59 +3.1BioTechne TECH 1.28 .8 52 167.09 112.33 232 157.39 +21.5BioDlvry lf BDSI ... ... ...dd 3.45 1.70 201 2.65 -10.2BioHiTch n BHTG ... ... ...dd 5.76 2.68 2 3.55 -22.0BioLifeSol BLFS ... ... ...dd 22.86 3.31 629 17.74 +195.7BioLneRx h BLRX ... ... ... 1.34 .78 321 .90 -17.8BioXcelT n BTAI ... ... ...dd 14.79 6.76 21 9.49 -14.0BioanlySys BASI ... ... 36 2.95 1.37 7 1.78 -27.3Bioblast rs ORPN ... ... ... 5.99 1.08 100 1.16 -49.3Biocept rs BIOC ... ... ... 44.55 3.50 184 4.61 -77.9Biocryst BCRX ... ... ...dd 6.69 3.95 439 5.76 +17.3Biofront n BFRA ... ... 30 17.98 11.25 21 13.40 +10.0Biogen BIIB ... ... 20 388.67 249.17 2374 331.46 +4.0BioMarin BMRN ... ... ...dd 104.46 75.81 890 99.38 +11.5Biomeri n BMRA ... ... ... 9.32 2.58 7 3.70 -1.1BiondVax n BVXV ... ... ... 10.00 4.60 8 5.86 +9.3BiondVx wt BVXVW ... ... ... 3.67 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 388 2.77 -4.8BioSpecif BSTC ... ... 27 49.75 38.05 9 44.94 +3.7BiostrPh rs BSPM ... ... ...dd 5.97 1.18 433 1.95 +10.2BioTelem BEAT ... ... ...cc 57.35 23.30 368 51.65 +72.7BisnCap n BCAC ... ... ... 10.09 9.67 2 10.09 +2.2BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.94 +6.5BisnCap rt BCACR ... ... ... .52 .25 .36 -4.5 BlackBox BBOX .48 36.6 ...dd 8.05 .75 607 1.31 -63.1BlRidgAc n BRAC ... ... ... 9.85 9.52 10 9.85 +2.1BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .38 +35.7BlRidgA un BRACU ... ... ... 11.35 9.97 10.56 +4.2BlackLin n BL ... ... ... 50.31 28.79 410 43.69 +33.2BlkRkCap BKCC .72 12.0 86 7.67 5.48 262 5.99 -3.9Blckbaud BLKB .48 .4 73 120.35 81.64 516 109.42 +15.8BlinkCh n BLNK ... ... ...dd 8.65 1.28 240 2.92 -6.4BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.11 2919 19.51 -8.6Blucora BCOR ... ... ...cc 40.60 19.05 235 35.15 +59.0BlueBird BLBD ... ... 10 24.99 15.66 120 22.60 +13.6BlueHBcp BHBK .80 3.7 27 22.95 17.85 72 21.70 +8.0BluebBio BLUE ... ... ...dd 236.17 85.65 1003 155.25 -12.8BlueknEP BKEP .32m 11.2 ... 6.25 2.75 194 2.85 -44.1Bluekn pf BKEPP .72 11.2 ... 8.05 5.99 36 6.40 -17.6BlueprtM n BPMC ... ... ...dd 109.00 41.41 319 58.91 -21.9BofI Hld s BOFI ... ... 18 45.18 24.20 565 38.72 +29.5BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 1 25.80 -.1Boingo WIFI ... ... ...dd 28.34 14.66 260 22.35 -.7Bojangles n BOJA ... ... 7 16.20 11.35 125 13.30 +12.7BonsoElec BNSO ... ... ... 5.04 1.96 6 3.69 +50.6BookingHl BKNG ... ... 28 2228.99 1630.56 373 2029.90 +16.8BorqsTch BRQS ... ... 75 10.35 4.00 21 4.50 -17.4BosOma n BOMN ... ... ... 35.49 13.10 24 20.18 -37.7BostPrv BPFH .48 3.3 19 17.85 13.95 410 14.45 -6.5BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 73 58.52 27.18 488 53.48 +54.2Boxlight n BOXL ... ... ...dd 17.40 3.00 88 3.53 -39.0Brainstorm BCLI ... ... ...dd 5.35 2.88 41 4.11 +4.8BridgeBcp BDGE .92 2.6 19 38.00 29.80 80 35.90 +2.6Bridglne rs BLIN ... ... ... 4.45 1.03 147 1.32 -45.6BridgBcs n BWB ... ... ... 13.87 12.58 74 12.90 +2.2BridgfdFds BRID ... ... 14 21.55 11.05 3 13.70 +9.2Brightcove BCOV ... ... ...dd 10.75 6.30 401 8.45 +19.0BrghtFn n BHF ... ... ... 67.70 39.24 783 42.97 -26.7BroadcInc AVGO 7.00 3.1 9 285.68 197.46 7524 225.19 -12.3BroadVis BVSN ... ... ...dd 4.50 1.77 2 2.00 -44.4BrdwyFn h BYFC ... ... 68 2.64 1.91 1 2.05 -13.1BroadwdE BWEN ... ... ...dd 4.49 2.10 29 2.40 -11.8BrkdPrp BPY 1.26 6.2 ... 24.96 18.13 391 20.35 -8.2BrklneB BRKL .40 2.2 20 19.35 13.60 327 18.25 +16.2BrooksAuto BRKS .40 1.3 33 36.45 21.75 393 30.21 +26.7BrukerCp BRKR .16 .5 29 36.53 26.98 874 30.64 -10.7BrynMawr BMTC 1.00f 2.1 28 50.35 38.75 62 48.75 +10.3Bsquare BSQR ... ... ...dd 5.75 2.30 14 2.30 -50.5BldrFstSrc BLDR ... ... 17 23.28 14.39 1965 17.49 -19.7BusinFst n BFST .32 1.2 42 30.00 23.10 16 26.00 +2.9C -:C&F Fnc CFFI 1.36 2.2 20 67.40 45.28 7 62.40 +7.6CA Inc CA 1.02 2.3 20 44.20 30.78 5716 44.04 +32.3CAS Med CASM ... ... ...dd 2.06 .59 40 1.96 +154.7CASI Phr h CASI ... ... ...dd 8.42 .93 148 7.05 +116.9CB FnSvcs CBFV .88 2.7 22 36.95 26.23 7 32.40 +8.0CBAK Eng CBAK ... ... ... 2.35 .85 10 .85 -42.4CBOE Glb CBOE 1.08 1.1 39 138.54 92.20 1157 96.68 -22.4sCBTX Inc n CBTX .20 .5 ... 36.76 27.00 152 36.80 +24.1CDK Globl CDK .60 1.0 25 76.04 60.28 1292 62.61 -12.2CDW Corp CDW .84 1.0 29 88.36 58.57 554 83.58 +20.3CEVA Inc CEVA ... ... 23 51.80 27.35 106 30.20 -34.6CH Robins CHRW 1.84 2.0 27 100.18 64.61 1515 90.47 +1.5CHF Sol rs CHFS ... ... ...dd 24.45 1.34 243 1.66 -52.0CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 7 29.98 -.5CHS pfB CHSCO 1.97 6.8 ... 29.83 27.78 22 28.84 +.1CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 22 27.91 +2.0CHS pfB3 CHSCM 1.69 6.3 ... 28.98 25.56 9 26.85 +1.4CHS pfB4 CHSCL 1.88 6.7 ... 29.81 27.15 23 28.05 -.4CIM CmTr CMCT .50a 3.3 41 20.45 11.75 3 15.35 -19.6CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 95 15.20 +175.9CM Finan CMFN 1.00 11.4 7 10.40 7.40 9 8.80 +8.0CM Fin23 n CMFNL ... ... ... 25.31 25.01 16 25.30 +.9CM SevSt n CMSS ... ... ... 11.00 9.59 7 9.95 +3.1CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2sCM SvSt un CMSSU ... ... ... 10.58 9.93 37 10.60 +6.4CM SevSt rt CMSSR ... ... ... .42 .01 .42 +31.3CME Grp CME 2.80a 1.7 35 174.36 120.32 1267 161.21 +10.4CNBFnPA CCNE .66 2.2 16 32.86 23.50 10 30.66 +16.8CPI Crd rs PMTS ... ... ... 15.00 1.93 14 2.07 -43.6CPS Tech CPSH ... ... 32 2.20 1.04 43 1.58 -4.8CRA Intl CRAI .68 1.3 28 58.74 34.49 22 53.02 +18.0CRISPR n CRSP ... ... ... 73.90 16.16 975 47.15 +100.8CSG Sys CSGS .84 2.1 25 48.82 37.21 145 40.38 -7.9CSI Comp CCLP .75 12.6 ...dd 8.05 4.19 295 5.93 +8.4CSP Inc CSPI .44 4.0 24 18.89 8.75 10.98 -30.6CSW Ind n CSWI ... ... 37 56.45 37.80 47 53.90 +17.3CSX CSX .88 1.3 10 72.22 47.99 6636 70.29 +27.8CTI BioP rs CTIC ... ... ...dd 5.36 2.17 473 2.24 -16.4CTI Inds CTIB ... ... ... 5.60 3.25 4.01 -1.5CUI Glbl CUI ... ... ...dd 4.35 2.44 23 2.80 +1.8CVB Fncl CVBF .56 2.4 20 25.49 19.58 501 23.65 +.4CVD Eqp CVV ... ... 18 13.50 6.39 5 7.36 -36.6CabotMicro CCMP 1.60 1.4 36 123.00 68.00 206 118.23 +25.7Cadence CDNS ... ... 44 46.99 35.49 1812 43.91 +5.0Cadiz h CDZI ... ... ...dd 14.75 9.65 106 13.25 -7.0CaesarStne CSTE .29e ... 31 35.35 12.50 123 14.80 -32.7CaesarsEnt CZR ... ... ...dd 14.50 10.25 7983 11.00 -13.0CafePress PRSS ... ... ...dd 2.30 1.12 9 1.26 -31.7Cal-Maine CALM 2.52e 5.6 21 52.30 34.03 357 44.70 +.6Caladriu rs CLBS ... ... ...dd 11.65 2.63 32 5.05 +43.9CalaCvHi CHY 1.20 9.3 ...q 13.15 10.60 172 12.88 +8.7sCalaCvOp CHI 1.14 9.4 ...q 12.20 10.01 247 12.10 +8.1CalaCv&Inc CCD 2.00 9.2 ...q 22.79 18.15 87 21.75 +8.4CalaGDyIn CHW .84 9.3 ...q 9.87 8.32 217 9.05 -.3CalaGTR CGO 1.20 8.3 ...q 16.34 12.36 15 14.51 -3.7CalaStrTR CSQ .99 7.7 ...q 13.20 11.00 256 12.92 +7.0CalAmp CAMP ... ... 29 25.45 17.52 291 22.52 +5.1CalavoGr h CVGW .95f 1.0 41 99.00 65.85 61 92.50 +9.6tCalithera CALA ... ... ...dd 18.35 4.25 1554 4.10 -50.9CalumetSp CLMT ... ... ...dd 9.95 4.95 142 7.80 +1.3CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 10.59 49 16.66 -24.4CambLrn ABCD 1.36 11.4 38 13.77 4.73 82 11.90 +109.5CambrBc n CATC 2.00f 2.3 ... 92.54 70.00 18 88.71 +11.2CamdnN s CAC 1.20f 2.7 23 47.86 37.10 20 44.55 +5.7Camtek h CAMT .56 6.6 13 8.74 4.17 131 8.44 +47.6CdnSolar CSIQ ... ... 5 19.09 11.37 560 13.15 -22.0CancerGen CGIX ... ... ...dd 3.95 .82 74 .92 -50.3CantbryPk CPHC .28 1.9 23 17.72 11.15 3 14.95 -8.0CpStarFn n CSTR .04p ... 52 22.22 16.00 30 18.20 -12.4CapellaEd CPLA 1.72 1.7 29 105.90 65.15 55 104.15 +34.6CapCtyBk CCBG .28 1.2 21 26.50 19.76 19 24.19 +5.4CapProd CPLP .32 10.4 17 3.80 2.98 445 3.07 -8.6CapSwst CSWC 1.16a 6.4 18 19.38 14.85 7 18.10 +9.4CapitalaF CPTA 1.00 11.7 ...cc 13.23 6.88 37 8.58 +17.9Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 4 24.91 -1.2CapF cv22 CPTAG 1.44 6.0 ... 25.55 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 266 13.03 -2.9Capricor CAPR ... ... ...dd 4.25 .96 317 1.14 -27.9CpstnTur rs CPST ... ... ...dd 1.90 .58 478 1.44 +87.0sCarGurus n CARG ... ... ...cc 41.76 25.85 1086 41.09 +37.1CaraThera CARA ... ... ...dd 22.29 11.11 727 17.89 +46.2tCarbBlk n CBLK ... ... ... 35.00 21.44 869 20.44 -14.6Carbonite CARB ... ... ...cc 41.25 18.55 677 34.35 +36.9CardiovSys CSII ... ... ... 36.15 20.58 528 33.51 +41.5Cardlytc n CDLX ... ... ...dd 25.71 11.10 105 17.97 +34.4Cardtronic CATM ... ... 12 34.90 15.80 319 24.76 +33.7CareTrust CTRE .82 4.9 33 19.82 12.73 237 16.60 -1.0CareDx h CDNA ... ... ...dd 16.00 1.27 181 12.10 +64.9CareerEd CECO .30f 1.6 ...dd 19.07 8.10 344 18.22 +50.8CarlyleGp CG 1.41e 5.9 9 25.90 19.50 515 23.90 +4.4CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 15 24.13 -4.9CaroFin s CARO .24 .6 22 45.58 31.33 94 41.96 +12.9CarolTrBk CART ... ... 31 10.00 7.76 8.30 -13.1Carrizo CRZO ... ... 29 31.57 11.10 1125 28.39 +33.4CarrolsRst TAST ... ... 19 15.25 9.90 132 14.55 +19.8CarverBc lf CARV ... ... 36 11.94 2.01 8 3.60 +23.8CasaSys n CASA ... ... 76 34.21 13.25 529 14.51 -18.3CasellaW CWST ... ... ...dd 27.57 15.20 119 27.08 +17.6Caseys CASY 1.16f 1.1 29 128.51 90.42 274 109.97 -1.8CassInfo CASS 1.04 1.6 33 74.49 53.23 26 67.04 +15.2Catabasis n CATB ... ... ... 3.78 .66 414 .67 -55.0CatalstB rs CBIO ... ... ...dd 37.00 3.11 260 9.68 -29.0CatalystPh CPRX ... ... ...dd 4.51 2.18 352 2.89 -26.1Catasys n CATS ... ... ... 8.88 3.30 16 6.95 +85.3CathayGen CATY .96 2.3 16 45.59 34.00 292 41.73 -1.0CathGn wt CATYW ... ... ... 24.59 17.25 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 35 225.00 123.10 40 206.50 +35.3CecoEnv CECE .30 4.6 ... 9.99 4.00 63 6.57 +28.1Celcuity n CELC ... ... ... 29.19 11.10 5 24.13 +27.3Celgene CELG ... ... 27 147.17 74.13 8309 88.91 -14.8Celgene rt CELGZ ... ... ... 1.61 .11 57 1.09 +12.4tCelldexTh CLDX ... ... ...dd 3.26 .46 2043 .45 -84.3tCellectBio n APOP ... ... ... 13.50 5.92 45 6.08 -13.1CellectB 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 3.15 234 3.44 -74.9Cellectis n CLLS ... ... ...dd 38.85 21.25 249 29.86 +2.4CallularBio CBMG ... ... ...dd 22.75 8.30 19 21.05 +87.1Celsion rs CLSN ... ... ...dd 6.06 1.24 159 2.70 +.7CelsiusH n CELH ... ... ... 7.00 3.50 57 4.26 -18.9Celyad n CYAD ... ... ... 64.75 25.55 5 31.86 -26.1Cemtrx wt CETXW ... ... ... .58 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.57 1.90 23 2.05 -19.6Cemtrx pf CETXP .58t ... ... 7.62 4.03 8 4.19 -17.2CntRsDvA CDEV ... ... ... 22.14 15.35 2237 18.05 -8.8CntrStBk CSFL .40 1.4 ... 32.27 21.77 499 28.19 +9.6CEurMed CETV ... ... ...dd 5.20 3.70 67 3.85 -17.2CentrlFedl CFBK ... ... 27 2.75 2.10 11 2.44 -11.5CentGard lf CENT ... ... 23 45.02 30.89 62 42.69 +9.7CenGrdA lf CENTA ... ... ... 41.97 29.72 112 39.67 +5.2CntlVyCm CVCY .32f 1.5 17 22.98 18.05 14 21.01 +4.1CentAl CENX ... ... 20 24.77 12.60 949 12.92 -34.2CntyBcMA CNBKA .48 .6 ... 89.40 63.41 2 76.15 -2.7CentCas CNTY ... ... 37 9.85 6.28 41 8.05 -11.8CeragonN CRNT ... ... ... 4.15 1.64 429 4.02 +103.0Cerecor n CERC ... ... ...dd 5.74 .52 61 4.40 +37.5Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1058 60.95 -9.6CerusCp CERS ... ... ...dd 7.93 2.14 715 7.18 +112.4CescaTh h KOOL ... ... ... 6.44 .37 108 .40 -86.7Chaisma n CHMA ... ... ...dd 2.95 1.25 10 1.40 -17.6ChampO hrs CSBR ... ... ...dd 9.45 2.78 86 8.02 +106.7tChangyou CYOU ... ... 5 30.35 14.80 680 12.91 -48.0Chantic rs BURG ... ... ... 5.15 1.81 48 2.73 +3.8CharlsCol h CTHR ... ... ...dd 1.60 .80 15 1.07 -20.7ChartInds GTLS ... ... 51 80.31 32.54 728 75.89 +62.0ChartCm n CHTR ... ... 95 408.83 250.10 1076 293.90 -12.5CharterFn CHFN .34f 1.5 22 26.01 15.81 22 22.93 +30.7ChkPoint CHKP ... ... 22 119.20 93.76 1321 113.54 +9.6CheckC wt CHEKW ... ... ... .95 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 139 3.24 -69.0ChckPnt n CKPT ... ... ... 10.50 2.25 2 2.86 -26.3Cheesecake CAKE 1.16 2.0 18 60.19 38.34 898 57.20 +18.7ChefsWhs CHEF ... ... 54 31.90 14.10 269 27.05 +32.0Chembio CEMI ... ... ...dd 11.40 5.75 35 11.30 +37.8ChemFinl CHFC 1.36f 2.3 18 59.83 43.61 289 57.90 +8.3ChemoCntx CCXI ... ... 41 15.08 5.42 155 11.11 +86.7ChemungF CHMG 1.04 2.3 25 56.83 38.79 4 44.33 -7.8Cherokee h CHKE .20 47.6 ...dd 5.40 .38 320 .42 -77.9ChkSoup n CSSE ... ... ...dd 13.26 6.19 126 10.45 +16.1ChkSoup pf CSSEP 2.44 9.7 ... 25.40 24.05 1 25.24 +1.4ChildPlace PLCE 2.00 1.7 27 161.65 98.20 567 120.80 -16.9Chimerix CMRX ... ... ...dd 5.94 4.17 80 4.37 -5.6ChAdvCns CADC ... ... ...dd 10.20 1.55 69 6.45 +50.0ChinAutLog CALI ... ... ... 8.77 1.50 2.37 -25.9ChinaAuto CAAS ... ... 7 5.90 4.00 25 4.11 -14.4ChinaBio CBPO ... ... 25 107.44 71.85 183 101.60 +29.0ChinCer rs CCCL ... ... ... 4.28 1.25 11 1.55 -35.1tChiCmCr h GLG ... ... ... 4.00 .65 54 .64 -53.9ChiCustR n CCRC ... ... ... 35.10 7.90 164 8.44 -50.5ChiFnOnl JRJC ... ... ...dd 4.14 1.36 18 1.96 -26.9ChinaHGS HGSH ... ... 3 4.48 1.18 22 1.55 +26.2ChnaIntNt n CIFS ... ... ... 66.10 10.81 21 14.29 -65.9ChinaJJ h CJJD ... ... ...dd 1.79 1.17 6 1.28 +3.2ChinLend h CLDC .32e 17.1 ... 7.75 1.66 101 1.87 -39.9 ChinaNRes CHNR ... ... ... 4.23 1.88 16 1.98 -25.8ChiRecy rs CREG ... ... ... 9.39 .95 603 1.45 -48.2ChnaTcF rs CNTF ... ... ... 4.07 1.75 10 2.04 -21.2ChXDPlas CXDC ... ... 3 5.00 3.13 12 3.65 -20.7ChiCache lf CCIH ... ... ...dd 4.75 .72 91 1.25 -26.0ChinaNt rs CNET ... ... ...dd 11.90 .90 79 2.14 +96.3ChipMOS IMOS 1.97e 13.7 19 21.90 13.49 4 14.40 -18.4ChromaDx n CDXC ... ... ... 7.24 2.86 273 4.60 -21.8ChrchllD CHDN 1.52f .5 33 314.60 185.35 45 281.75 +21.1ChuysHldg CHUY ... ... 33 34.10 18.00 43 32.10 +14.4CideraTh n CDTX ... ... ...dd 8.80 3.70 91 4.10 -39.7Cimpress CMPR ... ... ...cc 171.76 86.74 125 143.90 +20.0CinnFin CINF 2.12 2.8 22 81.98 66.33 708 75.40 +.6Cinedigm rs CIDM ... ... ... 1.81 1.11 2 1.50 +.1Cintas CTAS 1.62f .8 35 210.38 130.09 640 202.73 +30.1Cirrus CRUS ... ... 15 66.87 34.78 940 41.78 -19.4Cisco CSCO 1.32f 3.1 21 46.37 30.36 15149 42.17 +10.1CitiTrends CTRN .32 1.1 22 32.49 17.43 70 27.98 +5.7CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.08 25 2.65 -30.3Citiz&Nthn CZNC 1.08 4.0 20 28.99 22.00 10 27.10 +12.9CtzCmtyBc CZWI .20f 1.4 17 14.30 13.00 4 14.10 +4.4CitizFst CZFC .28e 1.1 16 26.83 20.15 0 26.05 +8.5CitizHold CIZN .96 4.1 17 25.90 21.18 23.60 +2.2CitrixSy s CTXS ... ... 31 116.82 73.34 1864 110.55 +25.6sCtyHld CHCO 1.84 2.3 23 82.21 58.80 77 81.03 +20.1sCivistaBcsh CIVB .28 1.2 18 25.71 18.96 26 24.29 +10.4Civista pf CIVBP 1.63 2.1 ... 80.00 61.34 76.05 +2.8Clarus CLAR ... ... ... 8.85 5.20 34 8.55 +8.9CleanEngy CLNE ... ... ...dd 4.05 1.31 1478 2.82 +38.9ClearOne CLRO .28 8.0 ...dd 9.95 3.11 2 3.50 -60.9ClrAllCGr n CACG ... ... ... 31.45 24.97 10 30.50 +9.5ClrDvStr n YLDE ... ... ... 29.07 25.67 28.56 +3.2Cleareld CLFD ... ... 29 15.30 10.35 111 13.00 +6.1ClearsBio n CLSD ... ... ...dd 15.33 5.30 246 8.78 +25.4ClearSign CLIR ... ... ...dd 4.70 1.65 88 1.98 -45.1ClearS wt CLIRW ... ... ... 1.55 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 9.00 52 10.00 -47.3CleBio hrs CBLI ... ... ...dd 4.25 2.24 1 2.51 -37.4ClovisOnc CLVS ... ... ...dd 92.75 41.31 711 43.58 -35.9CoDiagn n CODX ... ... ... 6.85 1.45 35 3.47 +31.4CoBizFncl COBZ .40 1.8 34 23.48 16.28 680 22.01 +10.1CoStar CSGP ... ... 85 446.96 255.41 213 414.56 +39.6CoastFn n CCB ... ... ... 16.75 15.50 3 16.44 +.2CoastwayB CWAY ... ... 75 27.95 19.55 13 27.70 +30.7CocaBtl COKE 1.00 .7 36 244.80 125.08 37 142.90 -33.6CocrystP n COCP ... ... ... 6.45 1.61 20 4.26 -7.5CodaOct n CODA ... ... ... 8.44 3.28 54 4.59 -3.8Codexis CDXS ... ... ...dd 16.80 4.80 245 13.40 +60.5CdrsVlly CVLY .62b 2.0 16 33.46 22.82 7 31.00 +12.6CoffeeH JVA ... ... 42 5.75 3.65 26 5.46 +28.3CogentC CCOI 2.08f 4.0 ...cc 57.65 35.75 269 51.95 +14.7Cognex s CGNX .18 .4 34 72.99 39.90 1326 44.25 -27.6CognizTch CTSH .80 1.0 25 85.10 67.72 2791 80.76 +13.7CohBar n CWBR ... ... ... 10.79 4.44 51 5.55 +11.7Coherent COHR ... ... 23 329.00 145.66 549 162.70 -42.3CoherusBio CHRS ... ... ...dd 19.60 8.05 486 18.00 +104.5Cohu COHU .24 1.0 33 26.66 17.11 154 24.95 +13.7CollPlant n CLGN ... ... ... 8.99 4.70 16 6.21 -30.6tCllctUnv CLCT .70 5.2 10 30.82 13.49 79 13.42 -53.1Collegium n COLL ... ... ...dd 29.90 9.01 474 18.56 +.5Colliers CIGI .10 .1 28 83.80 46.60 183 81.05 +34.3ColonyBk CBAN .20 1.2 11 19.50 11.10 5 17.21 +17.9ColBnkg COLB 1.04 2.5 21 48.06 35.67 206 40.80 -6.1ColumFn n CLBK ... ... ... 17.73 15.30 81 16.55 +7.3ColuSprtw COLM .88 1.0 29 95.58 54.89 677 85.33 +18.7Colmbus CMCO .20 .5 ...cc 45.85 25.61 172 39.59 -1.0comScore n SCOR ... ... ... 25.69 19.33 171 19.62 -19.9Comcast s CMCSA .76 2.1 17 44.00 30.43 21526 35.46 -11.1CommScpe COMM ... ... 31 41.60 26.29 1058 30.64 -19.0CmcBMO CBSH .94f 1.4 19 70.00 49.43 319 67.20 +20.3CmcBc pfB CBSHP 1.50 5.8 ... 27.27 25.00 8 25.74 -2.3CmclVehcl CVGI ... ... 28 13.90 5.55 130 6.82 -36.2CommSys JCS .16 4.4 ...dd 4.79 3.18 6 3.60 +1.1CmtyBkTr ESXB ... ... 24 10.05 7.90 21 9.30 +14.1CmtyFinCp TCFC .40 1.2 17 40.69 32.06 4 34.32 -10.4CommuFt n CFBI ... ... ... 13.91 10.53 1 11.54 -.6CmtyHlt rt CYHHZ ... ... ... .04 .01 3770 .03 +257.1CmtyTrBc CTBI 1.44f 2.9 16 53.00 40.33 32 49.35 +4.8CmtyWest CWBC .20 1.7 18 12.97 10.05 12 11.90 +11.7CommVlt CVLT ... ... ... 72.65 48.35 634 63.10 +20.2Compugn CGEN ... ... ...dd 5.00 2.25 136 3.15 +26.0CmptrPr CPSI .40 1.3 49 34.65 27.60 314 31.00 +3.2CmpTask CTG .24 3.7 ... 9.62 4.90 31 6.41 +25.7CmstkH rs CHCI ... ... ... 6.58 1.20 24 2.50 +47.1Comtech CMTL .40 1.2 27 35.38 17.11 72 33.03 +49.3ConatusPh CNAT ... ... ...dd 7.95 3.22 268 3.85 -16.7ConcertPh CNCE ... ... ...dd 30.71 13.57 117 16.29 -37.0tConformis n CFMS ... ... ...dd 5.22 .97 327 .97 -59.3ConiferH n CNFR ... ... ...dd 7.20 5.00 4 6.38 +10.0Conmed CNMD .80 1.1 25 76.63 47.67 124 73.09 +43.4Conns CONN ... ... 50 38.55 16.55 346 33.85 -4.8ConnectOne CNOB .30 1.2 22 31.40 21.04 221 24.75 -3.9ConnWtrSv CTWS 1.25f 1.9 40 69.72 48.86 16 64.60 +12.5ConsolCom CNSL 1.55 12.3 ... 20.72 10.31 424 12.57 +3.1ConsolWtr CWCO .34 2.4 41 15.35 11.20 38 13.95 +11.5ConstAlph n CNAC ... ... ... 9.99 9.55 9.98 +2.4ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 11.35 +11.5ConstAl rt CNACR ... ... ... .95 .25 0 .58 +87.1ConstPh n CNST ... ... ... 12.21 10.51 69 11.29 -1.8ConstPrt n ROAD ... ... ... 14.06 10.86 90 12.32 +1.8tConsuPtf CPSS ... ... 4 4.86 3.27 8 3.18 -23.4ContraFect CFRX ... ... ... 2.93 .80 347 1.95 +93.1ContraV rs CTRV ... ... ... 6.60 .69 209 .72 -74.9Control4 CTRL ... ... 41 35.99 20.50 205 25.10 -15.7ConvrgOn n CVON .02p ... ... 10.83 8.01 42 9.25 -7.3CoolHl rs AWSM ... ... ... 13.45 2.70 25 3.82 -46.8Copart s CPRT ... ... 36 60.43 30.46 1017 56.21 +30.1tCorbusPhm CRBP ... ... ...dd 9.96 4.85 414 4.80 -32.4Corcept CORT ... ... 12 25.96 11.98 889 12.82 -29.0CoreMrk s CORE .40 1.6 30 37.94 17.10 235 24.31 -23.0tCorium CORI ... ... ...dd 13.93 7.24 195 7.30 -24.0CorOnDem CSOD ... ... ...dd 55.31 33.24 397 49.22 +39.3CorrevPh g CORV ... ... ...dd 4.46 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 45.01 19 54.70 +3.4CorvusPh n CRVS ... ... ...dd 17.64 7.42 45 9.69 -6.5Costco COST 2.28f 1.0 31 224.62 150.06 1267 219.11 +17.7CountrP rs CPAH ... ... ...dd 7.30 2.01 23 2.12 -34.0CountyBcp ICBK .28 1.1 13 33.94 24.36 5 26.11 -12.3CoupaSft n COUP ... ... ...dd 67.28 28.95 853 61.16 +95.9Covenant CVTI ... ... 32 35.19 18.05 124 28.99 +.9CowenInc s COWN ... ... 41 18.25 11.63 633 15.00 +9.9Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 24 25.34 -1.4Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 8 25.19 +1.1CrackerB CBRL 5.00f 3.4 16 179.12 141.75 243 145.64 -8.3CraftBrew BREW ... ... 33 21.00 16.55 67 19.40 +1.0Cray Inc CRAY ... ... 65 28.60 17.60 258 23.95 -1.0CreditAcc CACC ... ... 17 387.99 245.54 67 375.62 +16.1CSVixMd rs TVIZ ... ... ...q 16.27 7.93 7 8.90 -.8CSVixST rs VIIX ... ... ...q 23.85 10.84 126 13.65 +15.9CSSilvCC SLVO .61e 8.6 ...q 8.63 7.01 33 7.10 -10.1CSGoldCvC GLDI .53e 6.4 ...q 9.48 8.25 28 8.29 -8.2CSVS3xInSlv DSLV ... ... ...q 30.51 20.03 67 29.04 +23.1CSVS3xInG DGLD ... ... ...q 54.33 37.83 44 53.67 +23.0CS VS3xGld UGLD ... ... ...q 12.72 8.48 570 8.60 -22.8CSVIVxMT ZIV ... ... ...q 94.42 60.60 106 75.59 -14.7CrS Crd n USOI 2.59e 8.9 ... 33.00 22.27 3 28.96 +8.7CS VSSilv USLV ... ... ...q 14.96 7.63 1738 8.01 -31.0Cree Inc CREE ... ... ...dd 50.68 20.50 627 46.33 +24.7Cresud CRESY .45e 2.7 ... 23.69 14.44 126 16.90 -23.5sCrinetic n CRNX ... ... ... 26.17 19.23 32 25.58 +4.4Criteo SA CRTO ... ... 26 53.79 21.00 1025 33.55 +28.9Crocs CROX ... ... ...dd 19.54 7.71 1108 17.91 +41.7CronosGp n CRON ... ... ... 10.39 5.12 2345 5.92 -22.3CrssCtryHl CCRN ... ... 20 14.65 9.07 142 11.61 -9.0CrownCfts CRWS .32 5.9 17 7.54 5.20 29 5.45 -15.5CryoPrt wt CYRXW ... ... ... 6.77 2.60 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 211 14.10 +64.1Ctrip.com s CTRP ... ... 25 60.30 40.13 4073 41.85 -5.1tCueBioph n CUE ... ... ... 17.99 9.93 92 9.44 -18.8CumbldPh CPIX ... ... ...dd 7.96 5.53 16 6.25 -15.1Curis rs CRIS ... ... ... 11.35 1.57 201 1.66 -52.6Cutera CUTR ... ... 39 56.05 25.25 283 38.65 -14.8Cyanotch h CYAN ... ... ...dd 5.78 3.30 4 3.70 -5.3CybrOpt CYBE ... ... 99 20.70 11.35 34 18.80 +25.3CyberArk CYBR ... ... 84 69.97 39.34 629 61.23 +47.9Cyclacel pf CYCCP .60 9.2 ... 8.75 5.11 0 6.53 -11.8Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 15 1.62 -7.2CymaBay CBAY ... ... ...dd 15.59 5.56 501 10.88 +18.3CypSemi CY .44 2.5 29 18.87 12.50 7410 17.61 +15.6Cyren Ltd CYRN ... ... ...dd 3.15 1.35 15 3.03 +21.0CyrusOne CONE 1.84 2.9 98 65.73 43.49 699 62.88 +5.6CytRx rs CYTR ... ... ... 5.99 1.06 82 1.15 -31.7Cytokinetic CYTK ... ... ...dd 15.95 6.75 230 7.45 -8.6CytomX n CTMX ... ... ...dd 35.00 13.09 488 25.07 +18.8Cytori wt CYTXW ... ... ... .08 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .64 397 .72 -76.2Cytosorbnt CTSO ... ... ... 12.70 4.50 342 11.70 +80.0D -:DBV Tech DBVT ... ... ... 50.57 16.65 180 17.70 -28.0DFB Hlt n DFBH ... ... ... 9.80 9.60 0 9.70 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.10 +1.0DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 0 5.50 -10.7DMC Globl BOOM .08 .2 ...dd 51.05 12.55 203 39.95 +59.5DNB Fncl DNBF .28 .8 15 37.15 30.00 1 33.30 -1.2DSP Gp DSPG ... ... ...cc 13.95 11.30 135 12.25 -2.0DXP Ent DXPE ... ... 41 44.88 24.86 40 40.30 +36.3DailyJourn DJCO ... ... ...cc 250.95 195.00 0 232.40 +.9Daktronics DAKT .28 3.3 36 10.86 7.85 152 8.38 -8.2DareBio rs DARE ... ... ... 3.70 .74 101 1.12 -48.2DarioHlth DRIO ... ... ... 3.64 1.11 34 1.23 -23.2DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 15 9.25 -.1Daseke n DSKE ... ... ... 14.52 8.04 488 8.49 -40.6Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9tData IO DAIO ... ... 15 16.49 5.27 200 4.99 -58.6Datawatch DWCH ... ... ...dd 14.20 7.70 167 12.30 +29.5DaveBuster PLAY ... ... 17 63.83 37.85 1068 47.73 -13.5DavidsT g n DTEA ... ... ...dd 6.30 2.65 22 2.80 -28.2DavSelFn n DFNL ... ... ... 25.62 21.15 8 24.66 +3.0DavSelEq n DUSA ... ... ... 25.50 20.76 8 25.08 +7.2DavSelW n DWLD ... ... ... 28.88 22.64 20 26.69 +1.7DawsonGeo DWSN .05p ... ...dd 8.40 3.61 37 7.74 +63.5Deciphera n DCPH ... ... ... 45.61 15.15 103 33.57 +48.1tDelFriscos DFRG ... ... ...dd 18.85 10.10 909 9.43 -38.2DelTaco TACO ... ... 10 15.99 10.00 269 12.82 +5.8DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1tDelmarPh n DMPI ... ... ... 2.29 .58 158 .54 -50.5DeltaTch h DELT ... ... ... 4.70 .91 11 1.04 -1.5DenaliTh n DNLI ... ... ... 25.79 12.35 259 12.46 -20.3Dennys DENN ... ... 28 17.75 11.24 339 15.52 +17.2Dentsply XRAY .35 .7 ...dd 68.98 41.64 1578 47.69 -27.6Depomed DEPO ... ... ...dd 10.47 4.31 1077 8.68 +7.8Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 631 9.23 -66.8DescSys DSGX ... ... 94 34.90 24.65 60 31.80 +12.0DestMatrn DEST .80 18.4 ...dd 6.84 1.02 510 4.35 +46.5Dest XL DXLG ... ... ...dd 2.70 1.45 5 2.08 -5.7Deswell DSWL .28 8.1 ...dd 3.64 2.26 38 3.46 +27.2Determine DTRM ... ... ...dd 2.43 1.20 46 1.28 -28.9DexCom DXCM ... ... ...dd 105.46 42.62 1126 93.39 +62.7DiamHill DHIL 7.00e ... 13 219.90 183.34 13 190.70 -7.7DiambkEn FANG .13p ... 26 138.25 85.73 1389 133.71 +5.9DianaCnt rs DCIX ... ... ...dd 84.53 1.31 428 1.56 -61.7DicernaPh DRNA ... ... ...dd 15.80 2.69 492 12.44 +37.8DifferBr rs DFBG ... ... ...dd 6.89 .70 276 5.41 +469.5tDiffusP hn DFFN ... ... ...dd 2.97 .37 209 .35 -70.0DigiIntl DGII ... ... 48 14.70 8.50 158 13.55 +41.9Digimarc DMRC ... ... ...dd 39.95 22.85 81 30.05 -16.9Digirad DRAD .22 13.3 ...dd 4.10 1.25 83 1.65 -35.9DigitalAlly DGLY ... ... ...dd 3.90 1.70 33 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 1.04 370 1.36 -24.0tDimeCBc DCOM .56 3.2 17 22.65 17.75 554 17.40 -16.9Diodes DIOD ... ... 39 38.70 25.76 244 36.84 +28.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, July 31, 2018

PAGE 41

DiscIncA DISCA ... ... 13 28.78 15.99 2086 26.15 +16.8DiscIncB DISCB ... ... 16 48.85 19.25 0 30.05 +21.2DiscIncC DISCK ... ... 12 26.64 14.99 1592 24.30 +14.8DishNetw h DISH ... ... 15 66.48 28.80 2317 30.63 -35.9Diversicre DVCR .22 3.2 18 12.25 5.98 6.88 -31.3DivrsRst h SAUC ... ... 1 2.37 .94 240 .98 -38.8tDixieGrp DXYN ... ... ...dd 4.60 2.05 30 2.00 -48.1DocuSign n DOCU ... ... ... 66.80 37.00 2140 51.71 +30.2DgssInt A n DOGZ ... ... ... 6.40 2.50 10 3.08 -47.8DollarTree DLTR ... ... 13 116.65 71.19 3027 90.02 -16.1DolphEnt hn DLPN ... ... ... 5.77 2.47 25 3.04 -15.6DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5tDomo B n DOMO ... ... ... 28.86 16.50 943 16.06 -41.2DonegalA DGICA .57 4.2 24 18.25 13.28 10 13.61 -21.3DonegalB DGICB .50 3.7 26 15.91 12.83 13.45 -11.6DorchMin DMLP 1.63e 8.8 18 20.93 13.90 66 18.45 +21.4Dorman DORM ... ... 24 83.44 56.36 124 73.68 +20.5DovaPh n DOVA ... ... ... 37.00 16.98 320 21.63 -24.9DragVic n LYL ... ... ... 14.99 2.72 5 2.99 -31.4DrprOkw n DOTA ... ... ... 10.10 9.71 10.10 +3.3DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .57 +14.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 10.80 +2.5tDropCar rs DCAR ... ... ... 13.52 1.17 32 1.21 -70.4tDropbox n DBX ... ... ... 43.50 27.75 6036 27.77 -2.5DryShips s DRYS .14e ... 1 6.90 1.02 800 5.24 +48.4DuluthH n DLTH ... ... 34 25.84 15.13 85 23.04 +29.1Dunkin DNKN 1.39 2.0 29 73.49 50.89 876 68.88 +6.8DurectCp DRRX ... ... ...dd 2.55 .75 3504 1.55 +68.1Dynasil DYSL ... ... 9 2.06 1.13 44 1.36 +15.3Dynatronic DYNT ... ... ...dd 3.55 2.10 2.85 -1.2tDynavaxT DVAX ... ... ...dd 24.45 13.06 1477 13.10 -29.9E -:E-Trade ETFC ... ... 21 66.46 39.12 2078 59.95 +20.9eBay s EBAY ... ... 16 46.99 33.39 10030 33.67 -10.8eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 29 26.10 -3.1EDAP TMS EDAP ... ... ... 4.25 2.07 19 3.16 +10.1eHealth EHTH ... ... ...dd 28.59 13.61 211 22.97 +32.2EMC Inc s EMCI .88 3.3 19 32.19 24.51 16 26.40 -8.0ENDRA n NDRA ... ... ... 5.88 1.55 59 2.39 -50.8ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 2 1.28 +47.1ESSA Bcp ESSA .36 2.3 23 16.80 14.16 105 15.70 +.2EtfLonCanc CNCR ... ... ... 32.32 21.75 27 23.71 -.3EtfAlpSmC SMCP ... ... ...q 27.51 23.22 0 26.22 +.5EtfValidea VALX ... ... ...q 30.43 26.30 0 29.42 +1.4IsectPsGr ef PMPT ... ... ... 28.26 25.08 0 27.55 +1.2EVO Pay n EVOP ... ... ... 24.63 19.00 379 21.98 +15.6EXFO g EXFO ... ... ...dd 4.70 3.17 16 3.95 -9.2eXp Wrld n EXPI ... ... ...dd 19.00 10.89 127 13.31 -13.5EagleBncp EGBN ... ... 14 69.80 46.20 72 54.65 -5.6EagBcMT EBMT .36 1.9 16 21.95 17.35 1 19.10 -8.8EagleBkS rs EGLE ... ... ...dd 6.14 4.18 191 5.54 +23.7EaglFnB n EFBI .96f 6.0 ... 19.57 15.00 2 16.00 -1.1EaglePhm EGRX ... ... 39 85.66 45.05 189 78.87 +47.6EstWstBcp EWBC .92f 1.4 17 73.98 52.86 591 65.08 +7.0EastrAcq n EACQ ... ... ...cc 10.40 9.45 10.35 +2.5EastrAc wt EACQW ... ... ... .97 .59 .73 +22.7sEasterly un EACQU ... ... ... 11.15 9.41 1 11.40 +6.2EasternCo EML .44 1.5 39 31.00 24.00 3 28.75 +9.9EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 23 7.92 +96.5EV 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 26 87.50 56.40 105 78.80 -.6Echelon rs ELON ... ... ...dd 8.37 4.07 26 8.30 +49.8sEchoGLog ECHO ... ... 77 33.35 13.00 772 32.35 +15.5EchoStar SATS ... ... 13 62.29 43.33 131 44.53 -25.7Eco-Stim h ESES ... ... ...dd 1.65 .61 3 .70 -44.4EcologyEn EEI .40 2.9 ...dd 14.45 10.25 3 13.60 +29.5EdgeTher h EDGE ... ... ...dd 17.77 .84 118 .94 -90.0Edgewater EDGW ... ... ...dd 7.30 4.25 3 5.24 -16.0EditasM n EDIT ... ... ...dd 45.02 15.69 1059 29.41 -4.3EducDevel EDUC .40f 2.0 34 27.93 9.25 12 19.86 +4.8eGain EGAN ... ... ...dd 19.05 1.55 407 13.20 +151.4tEgaletCp EGLT ... ... ...dd 1.59 .30 740 .28 -72.2tEidosThr n EIDX ... ... ... 24.75 18.05 55 17.38 -24.8EigerBio rs EIGR ... ... ...dd 18.00 7.46 77 10.05 -28.0EksoBio n EKSO ... ... ...dd 4.77 1.02 221 1.78 -16.4ElPolLoc h LOCO ... ... 72 13.55 9.05 271 11.65 +17.7ElbitIm rs EMITF ... ... ... 3.23 1.90 8 2.25 -20.8ElbitSys ESLT 1.76 1.5 20 153.13 111.01 28 119.73 -10.2EldorRsts ERI ... ... 54 46.85 19.80 670 41.60 +25.5ElectSci ESIO ... ... 8 27.72 8.41 705 17.91 -16.4ElectroSen ELSE ... ... 32 5.24 2.96 3 3.86 -4.7electCore n ECOR ... ... ... 20.25 13.09 90 13.49 -32.0ElectArts EA ... ... 28 151.26 99.63 9483 126.21 +20.1EFII lf EFII ... ... ... 48.98 25.28 661 34.06 +15.3ElmiraSB ESBK .92b 4.5 17 21.00 18.00 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 11.11 49 15.14 +32.8EltekLtd rs ELTK ... ... ... 8.95 2.65 1 3.85 -5.6EmclaireF EMCF 1.12 3.0 19 38.00 26.75 1 37.75 +24.4Emcore EMKR 1.50e ... ...cc 11.83 4.40 101 5.20 -19.4EmmisC rs EMMS ... ... 1 5.84 2.44 10 4.97 +41.2EmpirRst rs NYNY ... ... ...dd 30.98 13.35 15 14.90 -44.8EnantaPh ENTA ... ... 55 127.77 37.13 393 97.38 +66.0EncoreCap ECPG ... ... 10 52.00 35.35 398 36.35 -13.7EncorW WIRE .08 .2 15 58.70 37.30 61 46.70 -4.0sEndo Intl ENDP ... ... ...dd 12.14 5.27 6544 12.16 +56.9Endocyte ECYT ... ... ...dd 17.70 1.17 791 15.31 +257.7Endologix ELGX ... ... ...dd 6.72 3.75 270 4.91 -8.2EndurIntl EIGI ... ... ...dd 10.95 6.95 1354 8.05 -4.2Energous WATT ... ... ...dd 33.50 6.91 323 13.31 -31.6EngyFocus EFOI ... ... ...dd 3.46 1.51 20 2.22 -9.5EnrgyRec ERII ... ... ...cc 11.30 6.13 371 8.05 -8.0EnrgXXi hn EGC ... ... ...dd 21.02 3.41 673 8.89 +54.9Enphase ENPH ... ... ...dd 7.60 .76 4475 5.68 +135.7EnsignGp s ENSG .18 .5 29 40.09 18.75 190 35.52 +60.0EnstarGp ESGR ... ... 18 237.30 183.85 22 210.15 +4.7EntegraFn ENFC ... ... 22 30.70 22.40 24 29.00 -.9Entegris ENTG .28 .8 30 39.55 23.05 1039 34.70 +14.0tEnteraBi n ENTX ... ... ... 7.60 4.85 8 5.00 -20.4EntBcpMA EBTC .58 1.5 19 44.14 30.00 12 37.92 +11.4EntFinSv EFSC .48f .9 18 58.15 36.65 72 56.25 +24.6Epizyme EPZM ... ... ...dd 21.40 11.15 328 12.30 -2.0ePlus s PLUS ... ... 25 102.75 67.65 38 98.00 +30.3Equinix EQIX 9.12f 2.1 ...cc 495.35 370.79 640 432.66 -4.5EquitFin n EQFN .20p ... ... 10.95 10.00 6 10.90 EqtyBcsh n EQBK ... ... ... 44.30 32.93 56 40.31 +13.8Ericsson ERIC .13e 1.6 ...dd 8.39 5.52 2148 7.94 +18.9ErieInd ERIE 3.36 2.7 30 129.73 106.63 21 124.10 +1.9ErytechP n ERYP ... ... ... 30.56 10.00 6 11.12 -49.5Escalade ESCA .50 3.8 14 15.25 11.65 3 13.20 +7.3Esperion ESPR ... ... ...dd 82.68 33.06 387 42.96 -34.8EsqFnHld n ESQ ... ... ... 29.45 14.51 30 24.70 +25.1EssaPh gs EPIX ... ... ... 12.74 2.00 4 3.01 -31.3sEssendant ESND .56 3.4 ...dd 16.10 7.20 547 16.39 +76.8EstLab n ESTA ... ... ... 27.76 24.11 26 24.67 -.3EstreAm n ESTR ... ... ... 13.38 7.72 3 8.00 -7.4EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 59 45.88 13.58 2678 40.23 +96.7EuroTech CLWT ... ... ... 8.45 2.00 37 4.10 +23.9Euronet EEFT ... ... 22 101.07 70.67 503 91.18 +8.2Euroseas rs ESEA ... ... ... 2.73 1.25 17 1.72 +1.0EveloBio n EVLO ... ... ... 16.75 11.10 42 12.64 -22.2Ever-Glory EVK ... ... 7 4.50 1.96 1 3.70 +57.4tEverQuo n EVER ... ... ... 22.09 15.82 35 15.51 -13.9Everbrdg n EVBG ... ... ...dd 53.42 21.56 365 45.44 +52.9EvrspnTc n MRAM ... ... ...dd 21.40 6.40 36 8.54 +13.9EvineLive EVLV ... ... ... 1.74 .76 134 1.43 +2.1EvofemBio EVFM ... ... ...dd 12.56 .30 13 2.23 +14.4Evogene EVGN ... ... ...dd 5.16 2.66 1 2.93 -4.6EvokePhm EVOK ... ... ...dd 4.09 1.85 11 2.65 +17.3Evolus n EOLS ... ... ...dd 39.50 6.75 531 19.09 +66.0EvolvgSys EVOL .44 16.6 7 5.85 2.50 6 2.65 -43.6ExOne XONE ... ... ...dd 12.50 6.16 121 6.82 -18.8ExactSci h EXAS ... ... ...dd 71.60 36.10 2716 57.40 +9.3ExelaTch n XELA ... ... ...dd 7.43 4.15 181 5.10 -1.0Exelixis EXEL ... ... 27 32.50 18.50 2869 21.47 -29.4ExlSvcHld EXLS ... ... 43 64.34 52.52 70 59.36 -1.6Expedia h EXPE 1.20 .9 62 159.28 98.52 2309 134.81 +12.6ExpdIntl EXPD .90f 1.2 25 78.16 54.32 747 74.71 +15.5Exponent s EXPO .52 1.1 38 52.63 31.73 125 48.40 +36.1ExpScripts ESRX ... ... 10 85.07 55.80 2165 79.78 +6.9ExtendStay STAY .88f 4.2 44 22.44 16.27 1474 21.17 +11.4ExtrOilGs n XOG ... ... ... 17.42 10.28 1743 15.23 +6.4ExtrmNet EXTR ... ... ...dd 15.55 7.63 1026 8.41 -32.8EyePtPh EYPT ... ... ...dd 2.88 .93 210 2.26 +109.3EyegatePh EYEG ... ... ... 1.38 .29 330 .53 -50.5Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.50 18 6.00 -39.5Ezcorp EZPW ... ... 15 15.10 7.80 342 11.30 -7.4F -:F5 Netwks FFIV ... ... 23 183.27 114.63 685 170.13 +29.7FAT Br n FAT .48 7.5 ... 13.99 5.54 2 6.41 -28.1FFBW n FFBW ... ... ... 12.50 10.30 2 11.21 +1.7FLIR Sys FLIR .64 1.1 35 60.71 36.43 1356 57.91 +24.2FNCB Bc n FNCB .16 1.9 ... 10.00 7.97 0 8.45 -8.6FRP Hldgs FRPH ... ... 21 66.70 41.90 12 63.60 +43.7FS Bncp FSBW .56f .9 13 66.40 43.79 21 61.80 +13.2FSB Bcp n FSBC ... ... ... 18.23 15.00 17.83 +4.9FTD Cos FTD ... ... ...dd 20.00 3.25 234 3.55 -50.6Facebook FB ... ... 32 218.62 149.02 65126 171.06 -3.1FDaves DAVE ... ... ...dd 9.65 3.43 7 6.45 -1.5Fanhua FANH .65e 2.3 48 38.24 8.21 237 28.12 +30.1FarmerBrs FARM ... ... ...dd 35.05 23.60 24 28.20 -12.3FarmMer s FMAO .56f 1.3 28 49.99 27.05 2 44.68 +9.5FarmCB FFKT .50 .9 19 57.20 32.60 9 55.90 +45.2FarmersNB FMNB .28 1.8 19 16.90 12.80 25 15.85 +7.5FaroTech FARO ... ... ...dd 70.20 32.25 132 67.40 +43.4Fastenal FAST 1.60f 2.9 24 58.74 39.79 2232 56.08 +2.5FateThera FATE ... ... ...dd 14.45 2.52 420 8.75 +43.2Fauquier FBSS .48 2.2 43 22.75 17.24 22.00 +.5FedNatHld FNHC .32 1.4 21 24.37 9.78 68 23.23 +40.2FedlStAc n FSAC ... ... ...dd 11.00 9.65 9.82 +1.1FedlStA 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 58 9.28 -7.4Ferrogl n GSM .16 2.0 ... 17.61 7.85 423 8.09 -50.1tFibrocll rs FCSC ... ... ... 18.92 2.05 544 1.91 -40.3FibroGen FGEN ... ... ...dd 68.55 33.05 395 61.70 +30.2FidD&D n FDBC .96 1.6 ... 68.55 33.09 1 61.00 +47.7FidNasdIdx ONEQ 2.29e .8 ...q 311.39 243.11 72 299.82 +10.6FidelSo LION .48 2.0 16 27.05 20.28 70 23.96 +9.9FidusInvst FDUS 1.56a 10.8 9q 16.97 12.63 46 14.44 -4.9FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 1 25.87 +3.5FiestaRst FRGI ... ... ...dd 30.88 15.50 158 29.00 +52.6FifthThird FITB .72f 2.4 8 34.67 24.66 6100 29.75 -1.9FifthT pf FITBI 1.66 6.1 ... 30.54 27.00 25 27.20 -4.651job JOBS ... ... ...dd 114.63 48.15 163 89.68 +47.4FnclInst FISI .96 3.0 16 34.35 25.65 22 32.25 +3.7Finisar FNSR ... ... ...dd 27.97 14.25 1228 16.84 -17.2FinjanH FNJN ... ... 5 5.07 1.66 356 4.11 +90.3FireEye FEYE ... ... ...dd 19.36 13.40 2924 15.50 +9.2FstBcpME FNLC 1.16f 3.8 17 32.33 25.00 12 30.48 +11.9FtBcpNC FBNC .40 1.0 24 43.13 29.73 53 41.48 +17.5FstBcMiss FBMS .20 .5 24 39.50 26.10 25 38.30 +12.0FstBkNJ FRBA .12 .8 24 15.00 11.15 13 14.15 +2.2FstBusey rs BUSE .80 2.5 20 33.25 27.33 91 31.51 +5.2FBusnFn s FBIZ .56 2.4 17 26.95 20.57 5 23.66 +7.0FrstCap FCAP .92 2.4 19 43.02 30.60 0 38.38 +4.5FtChoBc n FCBP ... ... ... 33.50 26.54 13 28.67 +3.3FCtzBA FCNCA 1.40 .3 21 463.44 323.74 46 411.66 +2.1FCmtyBsh FCBC .84f 2.6 19 36.09 24.02 23 32.65 +13.6FCmtyCp FCCO .40 1.6 20 26.25 19.60 7 24.60 +8.8FtConnBcp FBNK .68f 2.2 21 31.90 23.25 183 30.95 +18.41stCnstBn FCCY .24 1.1 16 27.00 16.15 15 21.35 +16.7FstDeF s FDEF .68 2.1 12 35.00 23.51 43 32.25 +24.1FFnclOH FFBC .80f 2.6 16 33.70 22.80 270 30.30 +15.0FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.5 28 58.43 37.31 199 56.60 +25.6sFstFnIN THFF 1.02 2.0 17 51.20 39.55 20 50.40 +11.1FstFnNwst FFNW .32 1.8 20 21.82 13.13 23 17.80 +14.8FstFound s FFWM ... ... 20 20.43 16.08 568 16.57 -10.6FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 2 26.16 +4.6 FsHawaii n FHB .96 3.4 ... 32.36 26.30 8393 28.10 -3.7FIntntBcp INBK .24 .8 13 42.40 28.90 57 31.35 -17.8FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 1 25.76 -2.9FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 135 43.35 +8.2FstMerch FRME .88f 1.8 21 50.44 37.09 330 47.77 +13.6FstMidIll FMBH .68a 1.7 18 42.46 30.01 16 40.34 +4.7FMidBc FMBI .44 1.6 22 27.40 20.50 449 26.73 +11.3FstNwBc n FNWB ... ... 45 18.35 15.07 11 16.05 -1.5FstSavFin FSFG .60 .9 18 80.01 52.16 6 68.77 +20.6FstSolar FSLR ... ... 31 81.72 45.26 2146 51.57 -23.61stSource SRCE 1.00f 1.8 20 59.33 44.59 30 57.00 +15.3FTNDXTc QTEC .58e .7 ...q 83.42 62.64 263 78.90 +9.7FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 28.57 -2.6FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.04 +.2FT AsiaPc FPA 1.01e 3.1 ...q 38.10 31.61 5 32.39 -9.3FT Europe FEP .65e 1.6 ...q 42.49 35.54 79 39.64 +1.5FT LatAm FLN 2.01e 10.1 ...q 23.27 17.33 3 19.93 -2.4FT Brazil FBZ 1.62e 12.7 ...q 18.24 11.15 4 12.71 -18.1FT China FCA .68e 2.4 ...q 34.79 24.90 1 28.91 -2.6FT Japan FJP .77e 1.4 ...q 63.38 53.13 14 56.23 -6.1FT SKorea FKO .59e 2.3 ...q 32.08 24.42 25.18 -14.8FT DevMkt FDT .96e 1.6 ...q 67.22 56.50 69 60.51 -3.0FT EmMkt FEM .64e 2.4 ...q 31.32 25.06 236 26.50 -5.0FT Germny FGM 1.04e 2.1 ...q 55.51 44.79 1 48.88 -4.5FT Canada FCAN .29e 1.1 ...q 27.35 23.69 1 26.04 -1.8FT UK FKU 1.57e 3.9 ...q 43.39 36.79 1 39.81 -.2FT Switzld FSZ .78e 1.5 ...q 56.74 49.09 2 51.81 -1.8FT HKong FHK 2.82e 7.2 ...q 46.25 37.86 1 39.13 -7.8FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.2 ...q 47.47 37.18 21 39.58 -8.7FTDvMkSC FDTS .97e 2.3 ...q 48.51 39.47 41.84 -5.8FT EurzAlp FEUZ .50e 1.1 ...q 48.43 40.28 8 43.53 -.8FstT BICK BICK .34e 1.2 ...q 33.60 26.52 4 27.78 -8.0FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 3 21.90 -.6FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.89 -4.5FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 20 49.13 -3.2FTNsdGrid GRID .19e .4 ...q 53.73 44.97 1 49.69 -2.6FTMltAInc MDIV 1.20e 6.5 ...q 19.48 17.60 53 18.55 -2.4FTNsqTDv TDIV .86e 2.4 ...q 38.44 31.07 32 36.56 +3.9FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 159 51.11 -1.0FTIntlMltA YDIV .99e 5.6 ...q 19.83 17.04 4 17.65 -5.3FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 234 22.91 -1.7FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 2 49.72 -2.8FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 6 22.65 -1.8FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 467 60.00 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 135 30.63 +2.5FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 23 29.72 +3.7FT DWF5 FV .18e .6 ...q 31.08 24.74 202 29.97 +8.7FT AmIndR AIRR .08e .3 ...q 28.40 22.38 11 27.09 -1.2FT AI Rob n ROBT .07p ... ... 31.00 28.50 8 30.00 +4.3FT US Eq RNDV .35e 1.6 ... 23.04 19.30 21.88 +.9FT SmCap RNSC .22e 1.0 ... 23.38 19.03 22.80 +6.0FT MdCap RNMC .19e ... ... 22.75 19.19 22.12 +1.9FT LgCap RNLC .18e ... ... 23.11 19.67 22.29 +2.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 1 50.99 -2.3FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 25.16 -3.0FT QualInc QINC .60e 2.4 ...q 26.90 23.66 2 24.84 -2.6FTNsSem ef FTXL .14e .4 ... 36.21 24.50 9 32.13 +6.1FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.88 23.21 +8.2FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 0 22.56 +5.4FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 13 25.04 +18.5FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 1 19.84 -4.5FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 111 29.56 +.7FTDorW n FVC .17e .6 ... 28.96 22.93 68 27.87 +8.5FT DWInt IFV .32e 1.5 ...q 24.24 19.40 284 21.23 -4.6FTEMCur FEMB 2.68e 7.0 ...q 48.17 37.33 29 38.43 -8.8FT 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 2 57.67 -4.8FT RivDev RFDI 1.09e 1.7 ... 68.99 60.24 24 62.85 -1.9FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 64.51 3 66.72 -5.3FT RivEur RFEU .95e 1.5 ... 70.58 61.30 2 64.85 -.8FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.23 -2.6FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 78 52.56 +3.0FTN100ExT QQXT .14e .3 ...q 52.82 45.13 1 51.25 +5.4FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 27 19.63 -3.3FTrTUSAlp TUSA .24e .7 ...q 35.46 29.30 0 34.69 +4.8FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 2 29.68 +3.2FTCloudC SKYY .13e .2 ...q 56.44 39.72 450 53.29 +16.2FTNdqAuto CARZ .88e 2.3 ...q 45.00 36.65 1 37.49 -11.2FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.12 0 26.25 -6.7FT GblNRs FTRI .45e 3.5 ...q 13.25 11.23 1 12.75 +3.0FT Cybersc CIBR .03e .1 ...q 27.84 20.59 208 26.17 +13.1FTIntlIPO FPXI .28e .8 ...q 39.87 33.36 1 35.67 +.8FTSenLoan FTSL 1.83 3.8 ...q 48.65 47.69 154 47.98 -.1FTTactHY HYLS 2.64 5.5 ...q 49.65 47.05 125 47.62 -2.0FT GlbCmd FTGC .26e ... ...q 21.88 19.65 37 20.06 -3.1FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 23 52.78 -1.4FTNDXEq QQEW .27e .4 ...q 63.60 52.68 20 62.00 +7.0FT NsdABA QABA .75e 1.4 ...q 58.63 45.86 55 55.40 +5.7FTSmartph FONE .86e 1.7 ...q 55.89 47.30 1 49.24 -5.7FstUSBcsh FUSB .08 .7 34 14.38 10.52 8 11.25 -12.1FstUtdCp FUNC .36 1.9 18 24.32 14.55 8 18.70 +7.5First LI s FLIC .60 2.6 9 33.50 23.30 95 23.50 -17.5FsthdTech SVVC ... ... ...q 15.59 7.29 16 12.75 +42.3FstSvc n FSV .54 .7 44 86.05 62.90 21 82.27 +17.7Fiserv s FISV ... ... 35 78.21 59.85 1553 74.46 +13.6FiveBelow FIVE ... ... ...cc 109.09 46.00 604 96.98 +46.2tFivePrime FPRX ... ... ...dd 48.87 14.67 465 15.04 -31.4FiveStar FVE ... ... ...dd 1.80 1.05 15 1.35 -10.0Five9 FIVN ... ... ...dd 39.55 19.53 1066 32.18 +29.3Flex Ltd FLEX ... ... 14 19.71 12.93 7484 13.98 -22.3FlexPhm n FLKS ... ... ...dd 8.98 .80 63 .82 -76.4FlxGlbImp ESGG ... ... ... 101.95 87.20 5 97.12 +2.3FlxUS Imp ESG ... ... ... 67.86 57.72 0 66.11 +3.9FlxRAstAlo ASET ... ... ... 29.37 26.74 3 28.23 -1.8FlxUSQLgC QLC ... ... ...q 35.78 29.53 5 34.73 +4.2FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 1 50.34 -8.1FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 69 49.07 -3.6FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 2 23.02 -2.4FlexSh n FPAY ... ... ... 6.56 2.62 1 3.80 FlexionTh FLXN ... ... ... 32.25 19.06 747 23.14 -7.6Flexstl FLXS .88 2.5 ... 56.98 34.74 10 35.55 -24.0Fluent Inc FLNT ... ... ... 6.95 2.05 79 2.35 -46.6Fluidigm FLDM ... ... ...dd 8.38 2.52 110 6.04 +2.5FlushFn FFIC .80 3.1 18 31.45 24.59 67 25.43 -7.5Foamix FOMX ... ... ... 7.45 4.34 111 5.74 -4.5sFocFin A n FOCS ... ... ... 39.02 35.01 829 40.13 +6.9Fonar FONR ... ... 10 33.90 21.10 13 25.95 +6.6ForeScTc n FSCT ... ... ...dd 38.45 21.56 409 34.28 +7.5ForshtAut n FRSX ... ... ... 8.20 2.44 14 3.00 -25.6FormFac FORM ... ... 34 18.65 11.10 349 12.80 -18.2FormulaSy FORTY .68e 2.0 ... 45.65 32.55 34.16 -15.8ForrestR FORR .80 1.7 59 47.75 36.95 78 46.30 +4.8Forterra n FRTA ... ... 51 12.30 3.02 232 8.71 -21.5Fortinet FTNT ... ... ...cc 68.83 35.44 2395 62.78 +43.7tFortressBio FBIO ... ... ...dd 5.54 2.30 199 2.19 -45.1FortB pfA FBIOP 2.34 10.7 ... 24.80 20.01 0 21.93 -3.6FortySev n FTSV ... ... ... 16.83 14.09 12 16.44 +9.2ForwrdA FWRD .60 1.0 27 64.80 49.88 154 62.12 +8.1Forward h FORD ... ... 31 4.45 1.03 698 1.84 +49.6ForwdPh FWP 23.12e ... ... 9.70 1.63 20 2.75 -25.3Fossil Grp FOSL ... ... ...dd 32.17 5.50 1094 25.10 +223.0Foster FSTR .16 .7 ...dd 30.30 17.00 14 21.95 -19.2FndtnMed FMI ... ... ...dd 137.20 31.70 1009 137.00 +100.9FoxFactory FOXF ... ... 36 53.95 33.20 154 49.05 +26.3Francesca FRAN ... ... 40 9.76 4.51 600 8.00 +9.4FrankElec FELE .48 1.0 28 49.40 37.60 139 47.15 +2.7FredsInc FRED .24 11.3 ...dd 7.63 1.30 423 2.12 -47.7FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 91 17.54 +2.7FreqElec FEIM ... ... ...dd 10.59 7.30 6 8.11 -13.3sFreshpet FRPT ... ... ...dd 30.65 14.10 389 28.60 +50.9Fronteo FTEO ... ... ... 23.31 10.68 17.82 +42.4Frontr rs FTR 2.40 48.9 ... 18.21 4.52 2704 4.91 -27.4FuelTech FTEK ... ... ...dd 1.83 .71 5 1.04 -7.1tFuelCell rs FCEL ... ... ...dd 2.49 1.29 1041 1.27 -25.3FulgentG n FLGT ... ... ... 6.58 2.73 15 4.99 +13.9FulingGbl n FORK ... ... ... 6.00 2.65 14 3.05 -22.8FullHseR FLL ... ... ...dd 4.10 2.37 5 3.04 -21.9FultonFncl FULT .48 2.8 19 19.55 15.05 523 17.40 -2.8Funko n FNKO ... ... 89 18.79 5.81 259 16.91 +154.3FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 152 1.60 -61.6FuweiF rs FFHL ... ... ...dd 4.93 2.39 29 2.79 -5.1G -:GWilliFood WILC ... ... 22 7.25 5.11 6.99 -2.8G1Thera n GTHX ... ... ... 52.76 12.04 358 49.98 +151.9GCI Lb A n GLIBA ... ... ... 55.47 41.33 271 46.50 -15.0GCI Lb pfA GLIBP .13e ... ... 24.89 18.40 2 24.45 +7.5GDS Hld n GDS .46p ... ... 46.18 8.50 2665 34.75 +54.2GSE Sy GVP ... ... 12 3.65 2.35 1 2.85 -12.3GSI Tech GSIT ... ... ...dd 8.94 6.05 127 6.70 -15.8GSV Cap GSVC ... ... 5 9.39 3.83 63 6.91 +26.8GTY TchHl GTYH ... ... ...cc 10.15 9.75 261 10.13 +2.0GTY Tc un GTYHU ... ... ... 11.00 10.14 10.41 +.9GTY Tch wt GTYHW ... ... ... 1.75 .98 1.29 -4.4G-III s GIII ... ... 27 51.20 22.66 257 44.81 +21.5GTx Inc rs GTXI ... ... ...dd 23.40 5.10 154 16.02 +26.0GW Pharm GWPH ... ... ...dd 164.76 96.42 585 133.31 +1.0GWG Hldgs GWGH ... ... ...dd 10.95 7.10 2 7.74 -7.0GabMedM 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 10.85 141 18.15 +46.4Galapag n GLPG ... ... ... 121.09 72.92 205 111.85 +19.3GalectinTh GALT ... ... ... 9.49 1.28 409 4.98 +49.1GalmedPh GLMD ... ... 16 27.06 3.61 187 13.85 +51.4Gam&Lsr n GLPI 2.52 7.0 20 39.32 32.51 1332 36.23 -2.1GamngPtrs GPIC .12e ... ... 11.95 8.02 2 8.58 -23.7Garmin GRMN 2.12f 3.4 20 65.96 49.80 854 61.90 +3.9GarrisnCap GARS 1.12 13.3 8 8.95 7.77 51 8.40 +3.6Gemphire n GEMP ... ... ... 21.59 4.75 178 7.47 -6.0Gencor s GENC ... ... 38 18.45 14.85 13 14.95 -9.7GenFin GFN ... ... ...dd 14.15 4.55 70 13.20 +94.1GenFin pfC GFNCP 8.90 8.8 ... 104.67 94.50 1 101.41 +1.0GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 0 25.49 +.9GeneticT rs GENE ... ... ... 2.05 .70 159 1.14 -1.7GeniusBr n GNUS ... ... ... 4.37 2.01 5 2.51 -7.6GenMark GNMK ... ... ...dd 11.83 3.63 313 6.04 +44.8tGenoceaB GNCA ... ... ...dd 6.24 .65 313 .63 -45.8Genomic GHDX ... ... ...cc 59.43 26.54 419 52.36 +53.1Genprex n GNPX ... ... ... 19.45 2.78 194 3.06 -34.9Gentex GNTX .44f 1.9 15 25.41 16.71 1889 22.95 +9.5Gentherm THRM ... ... 49 45.75 29.50 192 43.70 +37.6GeospcT hs GEOS ... ... ...dd 18.71 9.18 101 13.90 +7.2GerABcp s GABC .60 1.6 21 39.02 30.75 54 37.34 +5.7GeronCp GERN ... ... ...dd 6.68 1.74 3333 3.30 +83.3Gevo rs GEVO ... ... ... 24.74 3.23 239 3.74 -68.3Gibraltar ROCK ... ... 20 44.30 25.61 288 42.10 +27.6GigaMda rs GIGM ... ... ...dd 4.37 2.36 17 3.00 -1.3GilatSatell GILT ... ... ...dd 9.30 5.35 16 8.44 +9.1GileadSci GILD 2.28 3.0 9 89.54 64.27 5714 76.32 +6.5GlacierBc GBCI 1.04f 2.4 23 44.55 31.38 415 43.12 +9.5GladstnCap GLAD .84 9.0 10 9.95 7.80 103 9.34 +1.4Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 6 25.36 -1.9GladstnCm GOOD 1.50 7.7 ...dd 23.29 16.78 68 19.46 -7.6GladCm pfA GOODP 1.94 7.5 ... 27.25 25.25 6 26.03 -1.5Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 4 26.24 +.6GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 0 25.47 -1.7GladstInv GAIN .80a 6.9 16 12.26 9.00 138 11.66 +4.5GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.27 -.2GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 0 25.24 -.8GldsInv pf D GAINM 1.56 6.2 ... 25.79 25.07 2 25.21 -1.5GladstLnd LAND .53 4.5 80 14.29 11.36 83 11.71 -12.8GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.31 4 25.63 -.9GlenBurnie GLBZ .40 3.2 27 13.42 10.34 12.35 +11.7GblBldT n GBT ... ... ...dd 68.05 24.03 1162 40.45 +2.8GblEagEnt ENT ... ... ...dd 3.59 .87 117 2.31 +.9GlbIndem GBLI ... ... 27 49.91 32.22 15 40.10 -4.6GlbIndm 45 GBLIZ 1.94 7.5 ... 26.21 25.02 10 25.91 +.2GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 1 25.81 -.3GlSlfStor n SELF .26 6.3 ... 5.15 3.92 16 4.13 -10.4GlWatRs n GWRS .28 3.0 ... 10.00 8.40 28 9.48 +1.5GbXSpdvRE SRET 1.24 8.1 ...q 15.88 13.72 74 15.40 -.9GblXSocM SOCL ... ... ...q 39.03 28.94 96 33.08 +.4GbXNsChiT QQQC .07e .2 ...q 34.11 26.29 4 28.63 -7.3GbX Auto n DRIV ... ... ... 15.78 14.35 5 14.78 -3.3GblX SupDv EFAS ... ... ... 19.06 17.05 17.65 -2.6GblXYldco YLCO .51 4.3 ...q 12.89 11.36 3 11.76 -6.6GblX Rob n BOTZ ... ... ... 27.42 19.63 440 22.30 -5.9 GlbXCon ef KRMA ... ... ... 20.83 17.33 2 20.48 +5.5GblXMilTh MILN ... ... ... 23.14 17.31 31 21.98 +14.1GbX Longv LNGR ... ... ... 21.78 18.23 10 21.06 +8.3GlX Intrn n SNSR ... ... ... 21.41 17.90 20 19.68 -.9GbX HlthW BFIT ... ... ... 19.30 15.68 0 18.61 +11.7GblXSupdiv ALTY 1.25 8.2 ...q 16.00 14.06 2 15.18 -.8GlX Fintc n FINX ... ... ... 27.98 19.25 261 26.35 +20.0GlXCatholc CATH ... ... ... 35.58 29.72 6 34.70 +5.4GlobusM rs GLBS ... ... ... 2.26 .42 82 .45 -60.7GluMobile GLUU ... ... ...dd 6.75 2.67 2581 5.20 +42.9GlycoMim GLYC ... ... ...dd 26.05 10.06 307 13.70 -18.4Gogo GOGO ... ... ...dd 14.76 3.52 1236 3.60 -68.1GolLNGLtd GLNG .20 .8 ... 35.54 19.32 1357 26.00 -12.8GolLNGPt GMLP 2.31 14.2 ... 23.46 14.27 220 16.30 -28.5GolrLNG pf GMLPP 2.19 8.4 ... 26.70 24.22 26 26.05 +.1GoldBull n DNJR ... ... ... 9.00 4.40 16 8.27 +74.4GoldenEnt GDEN ... ... 31 34.75 19.41 292 30.52 -6.5GoldenOc rs GOGL .40 4.4 ...dd 9.95 7.00 66 9.07 +11.3GolubCap GBDC 1.28a 6.8 13 19.71 17.35 136 18.84 +3.5GoodTimes GTIM ... ... ...dd 4.30 2.25 11 4.20 +58.5Goodyear GT .56 2.3 8 36.07 20.75 11294 24.12 -25.3GoosehIn n GSHD ... ... ... 29.73 10.78 79 26.72 +69.7GoPro GPRO ... ... ...dd 11.89 4.42 4093 5.69 -24.8GordPoin n GRAQ ... ... ... 9.84 9.70 9.82 +1.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 25 10.40 +4.0GorsHl A n GSHT ... ... ... 10.40 9.85 3064 10.25 +3.1GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.08 10.25 10.99 +6.1GovPrpIT GOV 1.72 11.4 25 19.60 11.87 653 15.05 -18.8GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 9 25.34 -1.9GrCanyEd LOPE ... ... 25 122.19 72.26 470 115.58 +29.1Gravity rs GRVY ... ... 19 108.97 13.18 55 44.83 -52.6GrElCp hn GECC 1.00 10.7 ... 11.30 8.76 4 9.31 -5.4GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 7 25.39 -.2GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 3 24.81 +1.4tGrElm hn GEC ... ... ... 4.40 3.15 233 3.25 -19.8GrLkDrge GLDD ... ... ...dd 5.83 3.60 121 5.25 -2.8GrtSoBc GSBC 1.12 1.9 16 61.65 47.50 16 59.00 +14.2GreenBncp GNBC .40 1.7 19 25.15 19.50 289 24.10 +18.7GreenBrick GRBK ... ... 13 12.50 8.90 347 9.50 -15.9GreenPlns GPRE .48 3.0 81 21.90 15.25 831 16.15 -4.2GrnP LP n GPP 1.90 11.6 9 21.00 15.65 47 16.40 -12.3tGreensky n GSKY ... ... ... 27.02 17.52 517 17.29 -26.0GrCB NY s GCBC .40f 1.2 26 38.00 22.16 3 33.75 +3.5GreenlAc un GLACU ... ... ... 10.17 10.11 87 10.12 Greenlight GLRE ... ... ...dd 23.15 13.55 255 14.10 -29.9tGreenpro n GRNQ ... ... ... 22.70 6.50 1 6.35 -71.1GrdsmHld n GSUM ... ... ... 13.99 3.68 125 6.21 -32.1Griffin GRIF .40f 1.0 ... 46.50 31.61 5 41.41 +12.8GrifolsSA s GRFS .46e 2.1 ... 25.18 20.04 398 21.71 -5.3GrinrdSh n GRIN ... ... ... 20.50 9.55 4 10.36 -39.1Groupon GRPN ... ... ... 5.99 3.65 8903 4.81 -5.7GpAeroCN OMAB 1.71e 3.5 20 51.17 37.45 101 49.35 +19.0GrpoFin GGAL .36e 1.0 ... 73.45 31.20 397 35.89 -45.5GuarntyBc GBNK .66 2.2 19 35.20 24.70 68 30.20 +9.2GuarBcs n GNTY .56 1.8 20 37.36 28.00 9 31.52 +2.8GuarFBc GFED .48 1.9 36 25.00 20.41 0 25.00 +12.0GulfIsland GIFI .04 .4 ...dd 13.95 6.90 28 9.20 -31.5GulfRes GURE ... ... 3 2.05 1.22 25 1.33 -9.5GulfportE GPOR ... ... 6 15.08 8.11 3040 11.18 -12.4Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 20.70 +3.1H -: H&E Eqp HEES 1.10 3.1 11 44.24 20.16 328 35.92 -11.6HD Supply HDS ... ... 12 45.24 29.91 982 43.31 +8.2sHL Acqui n HCCH ... ... ... 9.60 9.52 0 10.47 +9.6HL Acq un HCCHU ... ... ... 10.30 10.05 18 10.30 +2.3HL Acq rt HCCHR ... ... ... .44 .35 15 .37 -2.4HMN Fn HMNF ... ... 19 21.90 16.80 1 21.15 +10.7HMS Hldgs HMSY ... ... 46 24.74 11.01 267 23.67 +39.6HTG Mol h HTGM ... ... ...dd 5.83 1.59 160 2.92 +43.8HV Bcp n HVBC .50e ... ... 18.50 13.75 15.40 +1.2HabitRest HABT ... ... 73 16.69 8.10 1256 12.40 +29.8HackettGp HCKT .34f 2.0 20 19.24 13.24 106 17.00 +8.2Hailiang n HLG ... ... ... 88.92 8.55 38 78.98 +74.7HainCels lf HAIN ... ... ... 45.06 25.41 604 28.61 -32.5HalladorE HNRG .16 2.4 8 7.98 4.79 73 6.80 +11.7HallmkFn HALL ... ... ...dd 11.83 8.62 8 10.63 +1.9Halozyme HALO ... ... 38 21.48 11.41 792 17.22 -15.0HamiltnBc HBK ... ... ...dd 16.20 14.00 14.95 -2.9HamilLa n HLNE .85f 1.7 54 54.59 21.36 148 48.71 +37.6HancJaf n HJLI ... ... ... 5.64 2.45 46 2.64 -49.6HancWhit HWC .96 1.9 17 56.40 41.05 426 50.50 +2.0HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 5 25.70 -1.4HanmiFin HAFC .96 3.8 14 33.10 24.25 289 25.15 -17.1Hanwha rs HQCL ... ... 16 9.25 5.40 69 6.31 -10.1HarbrOne n HONE ... ... 60 20.19 15.92 62 18.49 -3.5sHarmonic HLIT ... ... ...dd 4.60 2.80 587 4.73 +12.5HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.15 2.65 266 5.55 +68.2HarvCapCr HCAP 1.14a 10.4 8 13.93 9.90 27 11.00 +.4HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.58 +.5Hasbro HAS 2.52f 2.5 61 107.58 79.00 1064 99.20 +9.1HawHold HA .48 1.2 6 44.30 32.40 679 39.80 -.1Hawkins HWKN .88 2.4 19 45.65 30.55 14 37.25 +5.8HawthornB HWBK .40f 1.8 17 22.23 17.38 21.75 +9.0HaymkAc n HYAC ... ... ... 9.85 9.50 9.77 +2.2HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.35 9.88 10.25 +3.5HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 72 42.26 +31.9HlthCSvc HCSG .78f 2.0 ... 56.20 35.04 1321 39.65 -24.8HlthInsInn HIIQ ... ... 24 37.38 12.65 604 32.20 +29.1HealthEqty HQY ... ... 89 83.34 40.21 569 74.12 +58.9HlthStrm HSTM 1.00e ... 66 30.89 21.15 146 27.55 +19.0HrtlndEx HTLD .08 .4 21 25.22 17.38 612 19.12 -18.1HeartFn HTLF .56f 1.0 19 60.30 42.10 289 58.40 +8.9HeatBio rs HTBX ... ... ... 7.89 1.09 241 2.03 -47.0HebronTc n HEBT ... ... ... 3.75 1.45 29 1.78 -32.3HeidrkStr HSII .52 1.5 ...dd 39.73 17.90 129 34.20 +39.3HelenTroy HELE ... ... 15 119.25 81.10 96 112.80 +17.1tHeliosM rs HMNY ... ... ... 9714.50 1.86 11316 .80 -99.9Helius Med n HSDT ... ... ... 13.20 7.47 16 9.03 +15.6HemisMda HMTV ... ... ... 13.95 10.50 20 11.50 -.4HennesAd s HNNA .40 2.5 8 20.00 14.29 23 15.90 -3.9HSchein s HSIC ... ... 31 92.64 62.56 1475 79.10 +13.2HrtgeCo HTBK .44 2.9 18 18.10 12.76 226 15.36 +.2HrtgeFn HFWA .60 1.7 24 37.38 25.25 332 34.90 +13.3HeritCryst HCCI ... ... 34 25.20 17.10 109 23.45 +7.8HernTher h HRTX ... ... ...dd 42.90 14.40 1030 35.75 +97.5HerzdCrb CUBA .12e ... ...q 7.54 6.55 16 6.64 -7.1HeskaCorp HSKA ... ... 60 115.00 56.59 52 97.59 +21.7Hexindai n HX .40p ... ... 17.00 8.06 36 9.50 -14.0Hibbett HIBB ... ... 13 29.50 9.40 357 23.65 +15.9HighSenLn SNLN .79 4.3 ...q 18.41 18.04 68 18.18 -.1HighpwrInt HPJ ... ... 4 5.90 2.75 26 2.85 -23.0HghwyH HIHO .40e 9.8 ... 6.55 3.30 37 4.10 -2.4HimaxTch HIMX .10e 1.4 48 13.95 5.97 2468 6.90 -33.8HingmSv HIFS 1.40f .6 19 242.00 174.70 1 222.36 +7.4Histogenics HSGX ... ... ...dd 3.35 1.60 50 2.27 +10.7Holl ysys HOLI .12e .5 11 28.35 17.79 101 23.20 +4.2Hologic HOLX ... ... ...dd 45.09 35.10 3560 42.92 +.4HomeBLA HBCP .76f 1.7 21 48.47 34.12 7 45.70 +5.7HomeBcs s HOMB .48f 2.1 22 25.89 20.82 596 23.31 +.3HmFdB LA HFBL .56f 1.7 20 32.90 26.00 0 32.50 +15.6HomeStreet HMST ... ... 27 32.60 24.00 89 29.15 +.7HometBk n HMTA .04p ... ... 15.79 10.60 2 13.60 +21.7HomeTrBc HTBI ... ... 27 29.60 21.40 37 28.50 +10.7HomolMd n FIXX ... ... ...dd 24.40 16.12 46 17.63 -5.5HookerFu HOFT .56 1.2 17 52.75 35.90 24 45.00 +6.0HopeBcp HOPE .56f 3.3 15 19.86 15.10 478 16.92 -7.3HopFedBc HFBC .28f 1.7 21 16.69 13.51 1 16.29 +15.5HorizBcp s HBNC .40 1.9 19 22.13 16.67 63 21.19 +14.3HorizPhm HZNP ... ... ...dd 18.23 11.17 1425 17.48 +19.7HorizTFn HRZN 1.20 11.2 10q 11.88 9.66 97 10.75 -4.2Hor OEXcc QYLD 2.26e 9.3 ...q 25.50 22.67 170 24.36 -.7HorzDAX DAX .60m 2.0 ... 34.00 28.07 1 29.91 -5.3Hortonwks HDP ... ... ...dd 22.00 12.50 1096 17.74 -11.8HospPT HPT 2.12 7.6 11 31.27 23.83 661 27.98 -6.3HostessBr n TWNK ... ... 26 15.41 11.00 364 14.03 -5.3Hostess wt TWNKW ... ... ... 2.64 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 6.20 313 6.40 -31.2HoustWC HWCC .12m 1.5 ... 9.32 4.70 6 7.75 +7.6HovnEn pf A HOVNP ... ... ... 8.47 5.30 0 5.90 -21.3tHowardBcp HBMD ... ... 27 24.20 16.70 47 16.60 -24.5HuazhuGr HTHT ... ... 33 49.60 23.60 1696 39.95 +10.6HubGroup HUBG ... ... 26 54.46 33.30 373 45.80 -4.4HudsonGbl HSON .20 12.0 ...dd 2.44 1.29 32 1.66 -26.2HudsonTc HDSN ... ... 29 10.40 1.66 333 1.74 -71.3HuntJB JBHT .96 .8 17 131.74 88.83 597 117.81 +2.5HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.88 9.68 1 9.88 +1.2HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .56f 3.6 16 16.60 12.14 8038 15.49 +6.4HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 25 26.30 -6.5HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 3 25.78 -1.0Str 7handl n HNDL ... ... ... 25.98 23.65 5 24.03 -4.1Hurco HURC .44 1.0 17 50.50 32.75 8 43.65 +3.7HuronCon HURN ... ... ...dd 45.55 29.53 116 43.70 +8.0HutChMd n HCM ... ... ... 42.25 21.80 88 32.73 -17.0tHuttigBld HBP ... ... ...dd 7.75 3.82 100 3.98 -40.2Hydrognc HYGS ... ... ...dd 12.00 6.50 11 6.70 -39.6HyreCar n HYRE ... ... ... 6.50 2.58 393 3.32 -34.9I -:I-AMCap n IAM ... ... ... 11.94 9.75 1 10.15 +2.8I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 118 .40 +33.3i3 Vert n IIIV ... ... ... 19.50 13.79 60 14.97 -18.4IAC Inter IAC 1.36 .9 55 166.64 100.57 1088 145.53 +19.0IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 12 2.99 -13.1ICC Hld n ICCH ... ... 74 18.00 14.54 15.50 -4.7ICF Intl ICFI .56 .8 22 76.13 41.10 77 73.00 +39.0ICU Med ICUI ... ... ...cc 313.20 164.00 194 283.90 +31.4IClickInt n ICLK ... ... ...dd 11.40 5.03 163 5.90 -34.8ID Syst IDSY ... ... ...dd 8.05 5.37 4 6.91 -.4IdexxLab s IDXX ... ... 71 252.49 146.09 611 237.76 +52.0IES Hldgs IESC ... ... 25 19.35 14.05 40 17.45 +1.2IF Bancp IROQ .20f .8 29 25.04 19.10 25.00 +27.2tIFresh n IFMK ... ... ...dd 18.00 3.83 466 2.60 -80.0IHS Mark INFO ... ... 30 54.31 42.40 928 52.90 +17.2II-VI IIVI ... ... 27 53.08 34.05 535 42.20 -10.1ILG Inc ILG .70 2.0 39 35.00 24.38 1049 34.16 +19.9IMV Inc n IMV ... ... ... 7.21 4.50 11 5.00 -27.3INTLFCStn INTL ... ... 17 55.72 33.11 34 53.46 +25.7IPG Photon IPGP ... ... 35 264.11 152.28 526 224.30 +4.7iPass IPAS ... ... ...dd 1.25 .25 240 .34 -34.8iPicEnt n IPIC ... ... ... 17.00 5.91 5 6.90 -54.4IQ US Lg n CLRG .08e ... ... 27.80 24.16 2 25.90 +2.4IQIYI n IQ ... ... ... 46.23 15.30 17361 30.74 +97.7IRSA Prop IRCP 1.86e 5.4 ... 64.68 27.29 3 34.15 -39.6IRhythm n IRTC ... ... ...dd 89.73 40.12 450 74.75 +33.4iRobot IRBT ... ... 33 109.78 55.77 640 76.97 +.4iShEMAsia EEMA 1.23e 1.8 ...q 81.27 66.30 29 70.10 -4.9iShTurkey TUR 1.10e 3.9 ...q 47.13 25.99 170 27.99 -35.6iShIntTBd s IGOV ... ... ...q 201.98 48.33 68 48.99 -1.9iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 8 48.43 +2.0iSh1-3yITB ISHG .20e .2 ...q 87.67 81.46 3 82.46 -2.1iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 383 99.15 +.6iShGTimb WOOD .94e 1.2 ...q 83.88 61.04 26 75.32 +5.9iShEurFn EUFN .74e 3.5 ...q 25.85 19.86 1649 21.01 -9.9iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 69.03 887 72.56 -4.9iShEMInfr EMIF .93e 3.2 ...q 35.28 27.44 3 29.34 -10.8iShGClnEn ICLN .33e 3.6 ...q 10.08 8.58 68 9.12 -2.1iShACWX ACWX 1.00e 2.1 ...q 53.74 46.32 347 48.52 -2.9iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.15 1704 73.11 +1.4iSEafeSC SCZ 1.51e 2.4 ...q 69.19 58.95 923 63.64 -1.3iShEMBd EMB 5.27e 4.8 ...q 117.46 105.17 2850 109.26 -5.9iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 6 48.42 -2.1iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 3833 101.64 -3.7iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 4200 83.19 -.8iShEurRE IFEU 1.46e 3.6 ...q 42.63 37.90 3 40.30 -2.1iShIntlRE IFGL 1.48e 5.0 ...q 31.77 28.31 44 29.54 -1.5iShEuroSC IEUS 1.08e 1.9 ...q 62.36 52.74 4 57.17 -1.2iShs SOX SOXX 1.55e .8 ...q 198.84 142.78 797 184.28 +8.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Tuesday, July 31, 2018

PAGE 42

iShIndia50 INDY .15e .4 ...q 39.29 33.37 83 37.22 +.3iShNsdBio s IBB ... ... ...q 120.06 100.22 2048 114.13 +6.9iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 389 103.65 -2.8iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 33 107.45 -4.1iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 470 106.52 -2.5iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 101.18 312 103.68 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 249 119.41 -2.3iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 267 55.57 +.3iSCorUSGr s IUSG .72e 1.2 ...q 60.56 48.59 388 58.65 +9.1iShShtTrB SHV .03e ... ...q 110.44 110.18 1265 110.42 +.2iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1661 37.57 -1.3iShCrShUS s ISTB ... ... ... 50.47 48.89 399 49.08 -1.5iShSCGrth IJT 1.54e .8 ...q 199.59 149.00 197 193.10 +13.5Itus Cp hrs ITUS ... ... ...dd 6.43 .60 67 3.32 +40.7Iberiabnk IBKC 1.52 1.8 27 87.55 68.55 318 83.45 +7.7Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 2 27.15 -4.3Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 1 26.80 -4.6Icahn Ent IEP 7.00f 9.3 31 79.21 49.13 78 75.63 +42.7IchorHld n ICHR ... ... 9 35.51 17.76 1636 19.82 -19.4Icon PLC ICLR ... ... 35 146.31 101.00 243 137.69 +22.8IconixBrnd ICON ... ... 1 6.88 .50 946 .53 -58.9IdealPower IPWR ... ... ...dd 3.04 .85 46 .87 -38.7Identive lf INVE ... ... ...dd 5.31 2.55 17 4.81 +44.0tIderaPh rs IDRA ... ... ... 22.96 6.41 296 6.55 -61.2iKangHlth KANG ... ... 18 20.70 11.70 849 20.68 +30.9Ikonics IKNX ... ... ... 13.03 7.25 10.25 +36.3Illumina ILMN ... ... 75 317.16 170.31 1874 289.24 +32.4ImageSens ISNS ... ... ...dd 5.20 2.50 4 4.38 +48.3Immersn h IMMR ... ... 8 17.71 5.76 352 14.35 +103.3ImmuCell ICCC ... ... 77 9.25 5.26 9 6.90 -21.5ImmuneDs IMDZ ... ... ...dd 12.85 2.80 317 3.60 -7.7ImunoGn IMGN ... ... ...dd 13.41 4.80 1604 9.54 +48.8Imunmd IMMU ... ... ...dd 27.33 7.17 3001 22.66 +40.2Immuron n IMRN ... ... ... 16.70 4.47 4 10.64 +101.1Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 22 2.60 +65.6ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 619 46.08 +16.1Impinj n PI ... ... ... 51.30 9.95 995 20.50 -9.0ImprimisP IMMY ... ... ...dd 2.79 1.35 16 2.34 +37.6Incyte INCY ... ... ...dd 140.11 60.23 1641 68.58 -27.6IndBkMA INDB 1.52 1.7 23 95.00 65.25 72 88.60 +26.8IndBkMI IBCP .60 2.4 19 27.10 19.25 85 24.95 +11.6IndepBkTX IBTX .56 .8 18 79.00 51.71 176 67.55 -.1IndusAcq n INDU ... ... ... 11.74 9.65 5 9.94 +1.9IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 11.00 +9.5IndSvAm lf IDSA ... ... ... 2.70 1.36 46 2.18 +32.9IndLogis n ILPT .60e ... 74 24.00 17.21 240 22.90 -1.9Innera INFN ... ... ...dd 12.39 6.10 4230 8.31 +31.3InnityPh INFI ... ... ...dd 3.75 .93 279 1.74 -14.3InaRx n IFRX ... ... 65 42.83 14.47 8 30.12 +43.8InfoSvcs III .20f 4.9 5 4.63 3.52 56 4.06 -2.6InfrEnAlt IEA ... ... ... 10.68 8.25 184 10.16 +2.4InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.2 13 36.95 20.75 58 29.45 -14.9InnerWkgs INWK ... ... 25 12.03 7.88 264 8.72 -13.1Innodata INOD ... ... ...dd 1.70 .88 28 1.17 -14.0Innophos IPHS 1.92 4.3 40 51.34 38.66 170 45.13 -3.4Innospec IOSP .88f 1.1 29 83.20 54.10 117 78.40 +11.0InnovBio rs INNT ... ... ... 50.50 3.43 951 5.48 -10.2MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.15 2.60 0 2.99 +1.7Innoviva INVA 1.00 7.1 14 17.99 11.47 583 14.14 -.4Inogen INGN ... ... ...cc 214.99 89.01 170 194.92 +63.7Inovalon n INOV .12p ... ... 17.80 8.90 226 10.10 -32.7InovioPhm INO ... ... ...dd 7.00 3.64 816 4.06 -1.7Inpixon rs INPX ... ... ... 19.50 .12 790 .13 -97.9InseegoCp INSG ... ... ...dd 2.33 1.01 137 1.80 +11.8InsightEnt NSIT ... ... 17 52.00 32.11 124 49.60 +29.5Insignia s ISIG .70e ... ...dd 2.40 .98 13 1.61 +35.3Insmed INSM ... ... ...dd 33.94 11.49 590 24.32 -22.0InspEnt INSE ... ... ... 14.00 4.40 25 6.75 -31.1Insteel IIIN .12a .3 25 43.78 23.20 309 40.43 +42.8Insulet PODD ... ... ...dd 102.89 48.82 760 81.43 +18.0InsysTher s INSY ... ... ...dd 14.00 4.10 664 6.62 -31.2IntecPhm n NTEC ... ... ...dd 9.80 4.00 47 4.28 -17.0IntegLfSc s IART ... ... 70 67.50 41.51 1638 61.21 +27.9IntgDv IDTI ... ... 34 35.71 23.07 1897 33.29 +12.0IntegMed n IMTE ... ... ... 44.00 1.85 6 10.75 +90.9Intel INTC 1.20 2.5 18 57.60 34.38 35213 47.69 +3.3Intellia n NTLA ... ... ...dd 35.99 14.45 909 25.79 +34.2tIntelliph IPCI ... ... 3 1.41 .32 57 .33 -59.3IntParfum IPAR .84 1.4 42 60.85 37.34 99 59.00 +35.8InteractB IBKR .40 .7 39 80.32 39.70 1008 59.83 +1.0InterceptP ICPT ... ... ...dd 128.27 51.05 389 88.92 +52.2InterDig IDCC 1.40 1.7 11 85.85 67.55 406 81.35 +6.8Interface TILE .26 1.2 23 26.25 18.30 344 22.05 -12.3Intergroup INTG ... ... ...dd 31.00 21.30 0 29.70 +24.6IntlnkEl n LINK ... ... ...cc 9.00 2.50 9 4.07 -22.1Intermolec IMI ... ... ...dd 1.98 .86 33 1.64 +19.7Internap rs INAP ... ... ... 22.36 8.88 196 9.66 -38.5IntlBcsh IBOC .66 1.5 18 45.55 33.85 229 44.40 +11.8IntMonEx n IMXI ... ... ... 11.99 9.12 114 9.83 -.9IntMonEx wt IMXIW ... ... ... 1.90 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 33.90 64 42.60 +6.9IntrntGold IGLD ... ... ... 10.91 2.40 3 2.62 -69.0IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 7 9.64 +5.8IntrpDia rs IDXG ... ... 1 1.80 .72 416 1.10 +7.8IntersENT XENT ... ... ...dd 42.95 26.95 576 31.65 -2.3Intersectns INTX ... ... ...dd 4.48 1.46 8 1.72 -23.9tIntevac IVAC ... ... 90 11.55 4.51 503 4.50 -34.3IntraCellu ITCI ... ... ...dd 25.82 10.25 514 19.59 +35.3IntriCon IIN ... ... ...cc 60.73 7.00 252 55.90 +182.3Intuit INTU 1.56 .8 45 219.46 133.60 1724 202.68 +28.5IntSurg s ISRG ... ... 73 539.30 307.89 991 503.00 +37.8InBLDR As ADRA .72e 2.1 ...q 37.70 31.80 1 34.00 -1.6InBLDR Dv ADRD .72e 3.1 ...q 25.31 21.89 5 23.17 -1.5InBLDR Em ADRE .60e 1.4 ...q 48.92 40.01 7 42.52 -1.4InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.45 1 22.56 -1.5In SCMatII PSCM .41e .7 ...q 55.75 43.76 1 54.79 +4.7InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 6 53.89 +2.0InOpYCmd PDBC ... ... ...q 19.43 15.87 661 18.12 +3.8InvMltStr LALT ... ... ...q 23.50 19.26 21.90 +3.1InvGDrChi PGJ .20e .5 ...q 50.87 40.42 23 43.83 -2.2InvDivAch PFM .50e 1.9 ...q 27.77 24.04 13 26.55 +.4InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 89 17.98 +1.0InvIntlDiv PID .65e 4.0 ...q 17.38 15.28 91 16.07 -2.8InvNsdMo DWAQ .06e .1 ...q 117.50 91.53 1 110.55 +7.8InvUtils PUI .63e 2.3 ...q 29.97 23.64 1 27.91 +.3InvWtrRs PHO .18e .6 ...q 31.82 26.47 28 31.02 +2.5InvBuybk PKW .52e .9 ...q 63.49 52.75 40 58.85 -.3InvNasIntn PNQI ... ... ...q 147.75 104.05 79 134.84 +16.5InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 35 139.56 +7.4InvBasMat PYZ .61e .9 ...q 75.26 60.34 6 70.04 -.9Inv CnsCyc PEZ .30e .6 ...q 57.39 44.22 3 54.46 +8.3InvTechM PTF .26e .4 ...q 65.80 45.90 6 59.96 +13.8InvDWA M PDP .11e .2 ...q 57.85 47.00 73 55.80 +8.1InvInds PRN .19e .3 ...q 64.86 53.77 2 61.20 +.4InvHlthcr PTH ... ... ...q 94.93 59.64 54 86.40 +19.9Inv Fincl PFI .14e .4 ...q 37.29 30.63 3 35.07 -.1InvEngy PXI .69e 1.6 ...q 46.64 30.10 8 43.20 +9.4InvCnsStp PSL .67e 1.0 ...q 72.79 59.24 25 70.27 +8.0In1-30TrII PLW .66 2.1 ... 33.52 30.78 3 31.27 -4.6InSC InfoII PSCT .08e .1 ...q 87.34 71.36 35 83.47 +9.2InSC Ind II PSCI .40e .6 ...q 71.88 52.88 5 69.64 +8.0InSC HCrII PSCH ... ... ...q 137.28 83.33 100 130.72 +32.7InSC FinII PSCF .97e 1.5 ...q 59.39 48.65 5 58.19 +6.8InSC EgyII PSCE .14e .8 ...q 18.77 11.37 6 17.34 +12.6InSC CnS II PSCC 1.34e 1.6 ...q 83.85 65.00 2 82.79 +10.7InSC CnDsII PSCD .35e .5 ...q 68.85 50.36 4 65.89 +7.8PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 24.54 -1.4InKBWRg II KBWR .79e 1.4 ...q 61.23 47.64 5 58.09 +3.7InP&CInsII KBWP .69e 1.0 ...q 63.06 52.71 6 62.85 +5.8InKbwReit KBWY 2.58 7.4 ...q 38.43 29.75 98 34.84 -1.6InKbwHiD II KBWD 2.10 8.9 ...q 24.49 21.09 77 23.70 +.4In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 1691 56.59 +2.9InIntByb II IPKW .29e .8 ...q 40.14 33.23 14 36.41 -3.1InGlbWtII PIO .34e 1.3 ...q 27.16 23.57 7 25.59 -1.7tInGlGoldII PSAU .10e .6 ...q 21.85 17.53 13 17.51 -10.9InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.88 27.04 -1.2In IntlLB II IDLB ... ... ...q 32.01 28.14 0 29.90 -.8InDWATcR II DWTR ... ... ...q 30.90 24.35 1 29.81 +5.5InTactII DWIN 1.18 4.6 ... 28.02 24.71 3 25.43 -5.4In SmCMoII DWAS .07e .1 ...q 57.35 41.94 53 53.44 +9.7InDWA MoII DWLV ... ... ... 33.76 32.05 9 32.77 -2.1InEmMomII PIE .12e .6 ...q 22.22 17.87 62 20.02 -2.6InDevMoII PIZ .26e .9 ...q 29.70 25.84 28 28.14 +1.8Investar ISTR .16f .6 26 29.90 20.35 33 26.55 +10.3InvestBncp ISBC .36 2.9 19 14.69 12.30 2507 12.62 -9.1InvTitl ITIC 1.60a .8 16 221.88 162.67 8 188.43 -5.0Invuity n IVTY ... ... ...dd 9.55 2.35 173 3.95 -36.3IonisPhm IONS ... ... ...cc 65.51 39.07 722 43.69 -13.1IovanceTh IOVA ... ... ...dd 19.90 4.45 898 13.15 +64.4iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 36.48 +15.1iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 23.58 8.95 19 22.90 +51.2Iridex IRIX ... ... ...dd 10.98 4.28 22 7.71 +1.2IridiumCm IRDM ... ... 21 18.95 9.68 963 17.70 +50.0Iridium pfB IRDMB 16.88 2.8 ... 619.58 348.00 0 605.10 +50.5IronwdPh IRWD ... ... ...dd 21.20 12.89 1470 18.83 +25.6iShRUT P n AMCA .26e ... ... 28.53 24.40 2 27.68 +1.2iSh USD n SUSC ... ... ... 25.49 24.01 4 24.22 -4.9iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 4 24.55 -1.6iShExpoTc XT .14p ... ...q 38.52 32.14 56 37.59 +6.1iSh USA Op ESGU .92e 1.5 ... 62.57 53.41 11 61.44 +5.3iShHYlexOG HYXE ... ... ... 52.30 49.68 1 50.54 -1.0iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 10 26.47 -2.5iSh ESG Opt ESGD ... ... ... 72.49 63.67 12 66.85 -1.5iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.75 1 58.29 -1.5iShCTotBd s IUSB ... ... ...q 51.49 48.94 435 49.35 -3.0iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 111 28.29 -1.4iSh UAE UAE .63e 4.0 ...q 18.08 14.87 1 15.75 -6.3iSh Qatar QAT .66e 3.8 ...q 17.97 13.01 3 17.32 +6.9iShCmdSel COMT 1.89e 4.9 ...q 40.62 32.69 38 38.83 +6.9iShGblGld rs RING ... ... ...q 20.84 16.69 45 16.76 -10.9Isramco ISRL ... ... ...dd 135.05 92.00 1 119.50 +14.2Iteris ITI ... ... ...dd 8.17 4.09 46 4.84 -30.6IterumTh n ITRM ... ... ... 13.00 8.13 13 8.91 -30.6Itron ITRI ... ... ...dd 79.95 56.70 350 59.50 -12.8IturanLoc ITRN .96 2.8 18 38.00 28.50 82 34.20 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 0 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 .80 373 1.39 -69.2J -:J&J Snack JJSF 1.80 1.2 24 159.05 124.10 55 153.61 +1.2j2Global JCOM 1.66f 2.0 30 91.58 70.27 274 84.41 +12.5JD.com JD ... ... 18 50.68 34.76 13635 35.16 -15.1JMU Ltd JMU ... ... ... 2.29 .21 851 .29 -71.6JackHenry JKHY 1.48 1.1 30 139.74 98.16 272 135.11 +15.5JackInBox JACK 1.60 1.9 24 108.55 79.23 404 82.31 -16.1JkksPac JAKK ... ... ...dd 3.70 1.95 13 2.33 -1.1Jamba JMBA ... ... ... 11.46 7.01 30 10.67 +32.4JRiverGrp JRVR 1.20a 2.9 28 44.34 32.17 64 40.98 +2.4JanusSmC JSML ... ... ... 43.05 32.73 7 40.86 +11.2JanSmMid JSMD ... ... ... 44.70 33.36 10 42.95 +10.6JanLTCar n OLD ... ... ... 26.73 21.60 4 25.25 +5.5JanObes n SLIM ... ... ... 39.15 26.17 5 36.25 +16.9JanOrgan n ORG ... ... ... 36.00 29.30 12 31.97 -7.4Jason Inds JASN ... ... ...dd 3.88 .77 35 2.25 -5.1Jason wt JASNW ... ... ... .07 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 290 172.57 +28.2JensynAc n JSYN ... ... ... 11.10 10.06 0 10.55 +2.4JensynAc 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 3 6.01 -30.0JetBlue JBLU ... ... 12 23.08 17.10 5446 17.91 -19.8JetPay h JTPY ... ... ...dd 4.90 1.45 5 1.69 -33.5JewettCm s JCTCF ... ... 22 8.96 6.50 4 7.95 +6.0JohnsnOut JOUT .48 .6 21 90.16 49.80 24 82.10 +32.2JointCorp JYNT ... ... ...dd 8.88 3.50 13 8.19 +65.1JounceTh n JNCE ... ... ... 29.25 6.84 236 7.06 -44.6JunprPhm JNP ... ... 19 13.25 4.30 63 11.45 +136.1 K -:K2M Grp KTWO ... ... ...dd 24.82 16.44 246 19.53 +8.5KBL Merg n KBLM ... ... ... 10.69 9.65 0 10.10 +4.0KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 9 .44 +51.7KBL Mg un KBLMU ... ... ... 10.75 9.10 10.75 +5.8KBS Fash rs KBSF ... ... ... 15.00 1.41 14 4.83 +16.7KCAP Fin KCAP .40 12.0 ... 4.00 2.91 32 3.33 -2.3KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 3 25.23 +.5KEYW Hld KEYW ... ... ...dd 9.84 4.94 363 8.82 +50.3KLA Tnc KLAC 3.00f 2.8 14 123.96 87.93 1857 106.30 +1.2KLX KLXI ... ... 27 82.50 45.73 393 73.25 +7.3KVHInd KVHI ... ... ...dd 14.15 9.05 12 12.30 +18.8KaiserAlu KALU 2.20 2.0 39 119.66 90.93 104 110.33 +3.3Kala Ph n KALA ... ... ... 26.75 11.81 106 12.24 -33.8Kalvista rs KALV ... ... ...dd 15.80 5.48 13 8.48 -13.1Kamada KMDA ... ... ... 6.10 3.75 63 5.60 +17.9KandiTech KNDI ... ... ... 9.90 3.50 168 4.03 -40.8Karyophm KPTI ... ... ...dd 20.39 8.00 296 17.21 +79.3KayAnAc n KAAC ... ... ... 10.08 9.64 38 9.95 +2.5KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.34 +3.8KaziaTh rs KZIA ... ... ... 6.68 1.63 19 3.60 +13.2KearnyF s KRNY .16f 1.2 51 15.60 12.75 213 13.35 -7.6KellySA KELYA .30 1.3 12 32.31 21.01 78 23.76 -12.9KellySB KELYB .30 1.3 13 34.30 20.95 23.90 -16.1KemPhm n KMPH ... ... ...dd 8.40 2.45 378 3.90 -3.7KY FstFd KFFB .40 4.7 35 10.00 7.90 0 8.50 -5.0KeryxBio KERX ... ... ...dd 8.07 3.30 916 4.14 -11.0KewnSc KEQU .68 2.1 18 38.80 24.56 3 31.65 +9.2KeyTrn KTCC ... ... 16 8.60 6.69 3 8.20 +20.2Kforce KFRC .48 1.3 28 38.60 16.75 99 37.05 +46.7KimballEl KE ... ... 20 22.45 15.75 45 20.00 +9.6KimballInt KBAL .28 1.7 16 20.97 15.40 109 16.07 -13.9KindredBio KIN ... ... ...dd 13.80 6.55 131 13.40 +41.8KingldJw KGJI ... ... 2 2.50 1.20 54 1.25 -38.1Kingstone KINS .40 2.5 25 21.70 13.21 10 16.10 -14.4KingtoneW KONE ... ... ... 9.90 2.63 4 7.20 +68.2KiniksaPh n KNSA ... ... ... 24.64 13.04 5 13.44 -31.0sKinsaleCp n KNSL .28 .5 ... 60.54 34.70 78 58.50 +30.0Kirklands KIRK ... ... 33 13.48 8.17 96 11.25 -6.0KitovPh n KTOV ... ... ... 3.81 1.62 83 1.94 -14.9KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 6 2.35 +34.3KopinCp KOPN ... ... ...dd 4.60 2.80 231 3.00 -6.3KornitDig n KRNT ... ... ... 21.20 11.70 159 18.10 +12.1Koss h KOSS ... ... ...dd 3.58 1.40 6 2.52 -18.4KraftHnz n KHC 2.50 4.1 17 87.99 54.11 3743 60.28 -22.5KratosDef KTOS ... ... ...dd 13.93 8.90 558 12.67 +19.6KrystlBio n KRYS ... ... ... 19.25 8.03 50 15.63 +48.5Kulicke KLIC .12p ... 56 28.71 18.22 640 26.30 +8.1KuraOnc n KURA ... ... ...dd 24.03 5.90 195 19.60 +28.1L -:LCNB Corp LCNB .64 3.4 17 22.84 18.05 5 18.65 -8.8LF CapA n LFAC ... ... ... 10.10 9.58 100 9.61 -.2LF CapA un LFACU ... ... ... 10.18 9.98 10.17 +1.7LGI Homes LGIH ... ... 10 81.88 40.73 284 51.53 -31.3LHC Grp LHCG ... ... 41 89.95 56.76 159 85.17 +39.1LKQ Corp LKQ ... ... 19 43.86 29.60 2373 33.53 -17.6LM FdgA n LMFA ... ... ... 6.65 .35 95 .38 -76.2LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 24 73.28 44.08 1132 66.91 +17.1LRAD h LRAD .04 1.5 ...dd 3.00 1.46 42 2.75 +10.4tLSI Ind lf LYTS .20 4.1 22 8.88 4.86 118 4.82 -29.9LaJollaPh LJPC ... ... ...dd 41.36 22.68 381 31.82 -1.1LakeShBc h LSBK .40 2.3 42 18.00 15.70 17.20 +.3LakeldB LBAI .46 2.3 18 21.90 15.06 72 19.70 +2.3Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 52 48.53 +.1LakeInd LAKE ... ... 10 16.85 12.20 21 13.50 -7.2LamResrch LRCX 4.40f 2.3 18 234.88 148.26 3404 187.84 +2.0LamarAdv LAMR 3.64 5.0 25 79.17 61.36 260 72.68 -2.1LancastrC LANC 2.40 1.6 34 146.42 113.34 86 145.61 +12.7Landcad n LCA ... ... ... 10.50 9.89 6 10.12 +1.8Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 1 11.00 +4.6Landec LNDC ... ... 18 15.60 11.42 52 14.05 +11.5LandBncp LARK .80b 2.8 29 29.59 25.73 0 28.50 -1.7LandmInfr LMRK 1.47 10.7 21 18.75 12.95 100 13.75 -24.0LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 2 24.72 -2.1LndInf un B LMRKO 1.98 8.0 ... 25.59 22.15 3 24.72 -3.1LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 1 23.75 -2.0LandsEnd LE ... ... 23 31.15 10.55 114 23.75 +21.5Landstar LSTR .66f .6 24 118.60 80.00 460 108.90 +4.6Lantheus n LNTH ... ... 4 24.45 13.00 331 13.30 -35.0Lantronix LTRX ... ... ... 3.56 1.78 11 2.65 +31.2sLattice LSCC ... ... ...dd 7.89 5.05 2881 7.77 +34.4LaureatE n LAUR ... ... ... 17.57 10.46 476 14.33 +5.7Lawsn LAWS ... ... 8 28.00 21.00 16 26.35 +6.5Lazydays n LAZY ... ... 30 11.10 7.25 3 8.92 -19.6LeMaitreV LMAT .28 .8 39 41.28 28.23 161 34.52 +8.4LeadgBr g LBIX ... ... ...dd 3.75 .74 67 1.18 -27.6LeapTh n LPTX ... ... ... 10.25 4.90 33 7.48 +19.9LegacyRes LGCY ... ... ...dd 10.54 1.07 171 5.05 +213.7LegcyR pf LGCYP 2.00 14.9 ... 19.25 3.69 2 13.40 +185.1LegcyR pfB LGCYO 2.00 15.0 ... 19.24 3.69 3 13.34 +184.4LegacyTxF LTXB .64 1.5 19 46.45 34.58 203 43.80 +3.8LM DevDvr DDBI ... ... ...q 31.49 28.15 0 29.96 +.9LM EMDvr EDBI ... ... ...q 35.60 28.90 30.44 -7.9LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 46 30.25 -4.1LM Gl Inf n INFR ... ... ... 30.39 27.00 1 28.30 -4.0LM SC Qu n SQLV ... ... ... 30.83 23.33 1 29.79 +9.4LeisAcq n LACQ ... ... ... 9.75 9.55 9.70 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3sLeisAcq un LACQU ... ... ... 10.22 9.30 211 10.25 +3.4LendgTree TREE ... ... ...dd 404.40 205.45 382 229.15 -32.7LevOneBc n LEVL .03p ... 59 30.79 25.51 5 27.60 -5.7LexiPhm rs LXRX ... ... ...dd 17.03 7.67 960 11.43 +15.7LexnFint n LX ... ... ...cc 20.00 10.14 375 12.29 -11.6LianlouSm LLIT ... ... ... 3.69 1.21 0 1.69 -3.6LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 250 76.48 -10.1LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 644 76.75 -9.9LibExpA n LEXEA ... ... ... 58.20 35.89 389 48.59 +9.6LibExpB n LEXEB ... ... ... 56.76 39.17 46.75 +3.8LibtyGlobA LBTYA ... ... ...dd 39.73 27.00 1018 27.30 -23.8LibtyGlobB LBTYB ... ... ... 39.00 28.00 0 28.05 -21.1LibtyGlobC LBTYK ... ... ... 37.86 25.95 2660 26.30 -22.3LibLA A n LILA ... ... ...dd 24.00 18.26 281 18.62 -13.7LibLA C n LILAK ... ... ... 23.92 17.90 703 18.87 -11.8LibMSirA n LSXMA ... ... ... 48.57 38.61 187 47.26 +19.2LibMSirB n LSXMB ... ... ... 49.09 38.62 0 48.99 +10.1LibMSirC n LSXMK ... ... ... 48.56 38.52 590 47.28 +19.2LibMBrA n BATRA ... ... ... 26.59 21.35 55 25.35 +15.0LibMCFor FWONK ... ... ... 41.14 28.37 561 34.79 +1.8LibMAFor FWONA ... ... ... 39.37 27.22 113 33.25 +1.6LibMBrC n BATRK ... ... ... 26.71 21.53 133 25.43 +14.4LibertyTax TAX .64 6.0 11 14.70 7.75 52 10.60 -3.6LibTripA A LTRPA ... ... ...cc 18.30 7.90 629 16.70 +77.2LibTripA B LTRPB ... ... 69 18.00 9.00 17.85 +89.9LifePtHlth LPNT ... ... 62 65.00 41.45 886 64.60 +29.7LifetimeBr LCUT .17 1.4 20 19.70 10.00 14 12.05 -27.0Lifevant rs LFVN ... ... ... 10.88 2.86 420 9.14 +92.0LifewayFds LWAY ... ... 12 10.75 3.55 6 3.70 -53.8LigandPh LGND ... ... 69 235.04 118.44 435 215.37 +57.3LightPath LPTH ... ... ... 4.10 1.97 92 2.36 +6.3tLightbrdg rs LTBR ... ... ... 4.80 .91 443 .87 -28.7Limbach n LMB ... ... ...dd 15.22 10.59 31 11.20 -19.0LimelghtN LLNW ... ... ... 6.05 3.21 646 4.41 LimestBcp LMST ... ... ...dd 17.65 10.72 35 15.66 +9.4Limoneira LMNR .25 1.0 19 26.80 19.62 154 25.77 +15.0LincEdSv LINC .08 4.5 ...dd 3.49 1.49 10 1.77 -12.4LincElec LECO 1.56 1.7 25 101.34 81.48 244 91.75 +.2LindbladEx LIND ... ... 68 13.76 8.66 102 12.87 +31.5Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 37 1.37 -60.2LiquidTch n LQDA ... ... ... 13.43 10.80 67 11.00 -.9Liquidity LQDT ... ... ...dd 7.65 4.34 67 6.95 +43.3Littelfuse LFUS 1.48 .7 44 238.11 166.40 143 218.12 +10.3LivaNova n LIVN ... ... 37 114.72 59.91 786 110.28 +38.0LiveOakB n LOB .12 .4 11 32.95 20.75 207 28.25 +18.4LiveVent rs LIVE ... ... ...cc 26.50 9.54 5 12.40 -22.4LiveXLve n LIVX ... ... ... 11.11 3.43 51 4.71 +17.8LivePrsn LPSN ... ... ...dd 24.73 10.80 993 23.00 +100.0Logitech LOGI .63e 1.4 34 47.17 32.66 411 45.94 +36.6LogMeIn LOGM 1.20 1.5 74 134.80 77.05 2556 81.25 -29.0LoneRs n LONE ... ... ... 11.24 2.43 134 9.32 +134.8LoopInd n LOOP ... ... ... 19.00 9.21 65 10.80 -25.4LoralSpac LORL ... ... 59 51.75 36.85 114 38.80 -11.9Lovesac n LOVE ... ... ... 25.01 19.33 9 20.00 -16.6LoxoOncol LOXO ... ... ...dd 208.95 69.00 314 164.09 +94.9lululemn gs LULU ... ... 54 130.49 56.56 1303 118.84 +51.2Lumentm n LITE ... ... 14 74.40 41.95 1201 52.10 +6.5Luminex LMNX .24 .7 43 34.49 18.62 244 32.43 +64.6LunaInn h LUNA ... ... ...cc 4.00 1.16 72 3.39 +39.5LuthBur n LBC .13e 1.2 ... 13.60 10.70 61 10.80 -10.3M -:MACOM MTSI ... ... ...dd 62.23 15.46 535 21.32 -34.5MAM Soft MAMS ... ... 19 9.42 6.11 6 8.16 +8.7MB Fncl MBFI .96 2.0 21 51.59 38.29 1018 48.49 +8.9MB Fin pfC MBFIO .39p ... ... 26.48 24.20 4 26.00 -1.1MBT Fnl MBTF .40f 3.6 17 11.60 9.30 9 11.25 +6.1MCBC n MCFT ... ... 16 31.26 16.82 86 24.49 +10.2MDC Pr gs MDCA .84 16.2 2 12.26 3.80 301 5.20 -46.7MEI Phrm MEIP ... ... ...dd 5.14 1.79 251 3.67 +74.8MER Tel rs MTSL ... ... ...dd 6.45 .99 802 2.22 +5.2MGE Engy MGEE 1.29 2.0 30 68.10 51.05 44 63.05 -.1MGP Ing MGPI .32a .4 51 99.73 53.99 278 81.09 +5.5MICT Inc MICT ... ... ...dd 1.94 .65 32 1.41 +25.8MKS Inst MKSI .80f .9 14 128.28 75.90 690 93.30 -1.3MMA Cap MMAC ... ... 3 30.58 18.00 8 26.35 +8.4MSB Fin MSBF .87a 4.0 ...cc 21.95 17.10 1 21.55 +21.1MTGE Inv MTGE 2.00 10.0 6 20.20 16.15 284 19.95 +7.8MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.68 -1.6MTS MTSC 1.20 2.3 14 57.50 42.00 95 53.30 -.7MTchAcq n MTEC ... ... ... 11.80 9.17 0 10.20 +6.0MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 10.49 +4.2MVB Fin n MVBF .10 .6 ... 20.40 15.40 10 16.35 -18.7MYOS MYOS ... ... ...dd 2.50 1.03 151 1.25 -7.8MYR Grp MYRG ... ... 23 40.81 23.00 73 36.12 +1.1Macatawa MCBC .24 2.0 21 12.92 9.18 19 12.27 +22.7MackFn MFNC .48 2.9 15 17.58 13.76 7 16.64 +4.6MacroGen MGNX ... ... ...dd 32.74 14.36 152 19.99 +5.2MadrigP rs MDGL ... ... ...dd 325.98 15.27 591 260.09 +183.4Magal MAGS ... ... ...cc 6.48 4.13 2 5.23 +3.4tMagellnHlt MGLN ... ... 17 112.25 71.70 645 72.00 -25.4Magenta n MGTA ... ... ... 16.33 11.45 30 13.85 -4.6MagicSft MGIC .26e 3.1 21 9.50 7.60 24 8.45 +.9MagicJack CALL ... ... ... 8.65 5.55 54 8.55 +1.2tMagneG rs MNGA ... ... ... 11.99 .24 1400 .24 -94.9MagyarBc MGYR ... ... 71 13.75 12.01 0 12.76 -.3MaidenH MHLD .60 7.0 ...dd 11.20 5.55 145 8.60 +30.3MMyTrip MMYT ... ... ...dd 41.70 22.40 351 33.10 +10.9MalibuBoat MBUU ... ... 29 46.49 25.00 59 37.07 +24.7MalvernBc MLVF ... ... 13 28.20 21.00 2 24.55 -6.3MamEngy n TUSK .13p ... ... 42.30 10.88 208 36.26 +84.7ManTech MANT 1.00f 1.7 19 62.24 37.02 180 57.76 +15.1ManhAssc MANH ... ... 30 54.21 39.10 423 47.53 -4.1ManhBrCa LOAN .48 7.0 16 8.00 5.25 31 6.85 +15.2Manitex MNTX ... ... ...dd 13.26 6.96 34 11.92 +24.2MannKd rs MNKD ... ... ...dd 6.96 1.09 1534 1.47 -36.6Mannatech MTEX .50 2.6 9 22.40 13.50 0 19.55 +30.3MaraPat rs MARA ... ... ... 10.03 .82 795 1.13 -72.4MarchxB MCHX .50e ... ...dd 3.20 2.34 22 3.01 +9.3MarinSft rs MRIN ... ... ... 15.45 5.35 0 5.60 -48.9MarPet MARPS .32e 8.4 8 4.85 2.83 2 3.80 +11.8MarinusPh MRNS ... ... ...dd 9.87 1.73 396 7.20 -11.8MktAxess MKTX 1.68 .9 50 229.84 171.45 226 192.21 -4.7MarlinBs MRLN .56 1.8 19 31.95 20.26 8 30.50 +36.2MarIntA MAR 1.32 1.0 32 149.21 96.90 2023 125.91 -7.2Marrone MBII ... ... ...dd 3.39 .85 132 1.92 +74.5MartenTr s MRTN .10 .5 32 29.60 15.60 307 20.95 +3.2MartinMid MMLP 2.00 15.1 21 19.85 12.70 220 13.25 -5.4MarvellTch MRVL .24 1.1 20 25.18 14.87 5388 21.24 -1.1Masimo MASI ... ... 41 103.10 80.69 469 97.19 +14.6 Match n MTCH ... ... 36 48.65 18.00 3061 35.23 +12.5Materialise MTLS ... ... ... 16.50 11.23 139 12.75 +.3MatlinPr n MPAC ... ... ... 10.09 9.65 129 10.05 +3.0MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 4 10.70 +5.4MatrixSv MTRX ... ... ...dd 20.65 9.60 125 19.70 +10.7Mattel MAT .60 3.9 ...cc 20.11 12.21 3654 15.56 +1.2Mattersight MATR ... ... ...dd 3.05 1.93 23 2.60 +2.0MatthInt MATW .76 1.5 18 66.35 47.70 278 51.15 -3.1MaximIntg MXIM 1.84f 3.0 25 74.94 43.43 3180 60.99 +16.7MaxwellT MXWL ... ... ...dd 6.61 4.29 178 4.51 -21.7MaysJ MAYS ... ... 22 47.00 35.30 2 40.00 +2.6MazorRbt MZOR ... ... ...dd 76.56 35.51 281 61.92 +20.0McGrathR MGRC 1.36 2.3 9 68.79 34.58 111 58.19 +23.9MedalFin MFIN .20 3.9 ...dd 5.86 2.08 33 5.14 +45.6MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 0 25.15 -6.3MedTrBill MTBC ... ... ...dd 5.44 1.24 283 4.72 +80.8sMedTBill pf MTBCP 2.75 10.3 ... 26.69 22.21 12 26.65 +5.5MediCo MDCO ... ... ...dd 41.57 24.45 426 39.11 +43.1MediciNova MNOV ... ... ...dd 14.50 4.40 57 9.52 +47.1Medidata MDSO ... ... 82 88.87 59.60 893 72.43 +14.3MediWound MDWD ... ... ...dd 7.35 3.56 71 6.10 +37.1Medpace n MEDP ... ... 40 49.69 27.07 257 47.07 +29.8MeetGrp MEET ... ... ...dd 5.17 1.84 714 4.06 +44.0MeiraGTx n MGTX ... ... ... 15.49 7.98 15 8.75 -41.7MelcoResE MLCO .32e 1.3 78 32.95 19.56 2141 24.13 -16.9Melinta rs MLNT ... ... ... 22.00 5.05 233 5.15 -67.4Mellanox MLNX ... ... 71 90.45 42.25 455 78.80 +21.8MelroseBn MELR .34e ... 25 20.50 17.40 0 20.00 MenloTh n MNLO ... ... ...dd 39.86 6.99 77 7.97 -72.2Menus n MRUS ... ... ... 26.74 13.30 59 21.96 +13.2MercadoL MELI .60 .2 ...cc 417.91 217.06 781 343.25 +9.1MercBank MBWM .96f 2.7 16 38.47 28.92 14 35.80 +1.2sMercerIntl MERC .50 2.9 15 17.95 10.45 458 17.45 +22.0MerchBcp n MBIN .24 .9 ... 29.15 16.27 39 26.45 +34.4MercSys MRCY ... ... 51 55.00 30.11 444 39.82 -22.5MeridBcp EBSB .20 1.1 25 21.85 16.95 162 18.50 -10.2MeridnBk n MRBK ... ... ... 21.37 16.56 2 17.88 -10.5MeridBio VIVO .50 3.3 25 17.10 13.35 104 15.25 +8.9MeritMed MMSI ... ... 52 61.18 36.21 418 53.00 +22.7MerrimP rs MACK ... ... 1 15.40 4.71 55 5.03 -50.9Mersana n MRSN ... ... ... 23.96 8.76 142 11.25 -31.5MesaLabs MLAB .64 .3 ...dd 224.95 122.35 21 194.50 +56.5Mesoblast n MESO ... ... ... 7.79 4.74 177 7.08 +21.2MetaFincl CASH .52 .6 18 117.98 60.70 97 89.50 -3.4Methanx MEOH 1.32 1.9 19 74.18 43.00 382 67.70 +11.8Michaels MIK ... ... 11 27.87 17.66 1439 20.39 -15.7Microbot rs MBOT ... ... ... 1.55 .58 93 .61 -40.5Microchp MCHP 1.45f 1.6 95 104.20 78.33 2006 93.21 +6.1MicronT MU ... ... 5 64.66 26.85 25630 53.01 +28.9Microsoft MSFT 1.68 1.6 50 111.15 71.28 34471 105.37 +23.2MicroStr MSTR ... ... 23 143.37 122.16 92 127.93 -2.6tMicrovisn MVIS ... ... ...dd 3.25 .90 595 .92 -43.7MidPenn MPB .60 1.8 17 37.90 26.45 4 32.75 -1.1MidConEn MCEP ... ... ...dd 2.52 .92 33 1.71 +44.9Midatech n MTP ... ... ... 2.80 .61 23 .62 -26.6Middleby MIDD ... ... 19 138.89 98.06 903 100.72 -25.4MiddledB MBCN 1.12 2.2 16 54.90 42.10 1 50.45 +4.7MdsxWatr MSEX .90 2.0 30 46.74 33.96 46 43.98 +10.2MidlStBc n MSBI .88 2.6 24 36.50 28.70 66 33.93 +4.5MidWOne MOFG .78 2.4 17 37.94 30.56 14 32.40 -3.4MillerHer MLHR .79f 2.1 17 41.85 29.95 249 37.35 -6.7Mimecast n MIME ... ... ...dd 46.87 25.12 458 36.37 +26.9MiMedx MDXG ... ... 19 18.25 3.01 1784 4.28 -66.1Mind CTI MNDO .30e 13.9 10 2.55 2.08 32 2.16 -12.5Mindbody n MB ... ... ...dd 45.50 21.57 784 38.40 +26.1MinervaN NERV ... ... ...dd 9.25 4.80 61 7.90 +30.6Miragen rs MGEN ... ... ... 14.70 5.01 97 6.45 -38.2MiratiTher MRTX ... ... ...dd 64.15 4.45 527 62.70 +243.6Misonix MSON ... ... ...dd 17.95 8.00 35 16.85 +78.3Mitcham MIND ... ... ...dd 4.57 2.82 11 3.89 +22.7Mitchm pfA MINDP 2.25 9.5 ... 24.60 22.34 3 23.62 +1.6MitekSys MITK ... ... 23 10.55 7.00 499 8.45 -5.6MitelNet g MITL ... ... ...dd 11.31 7.13 513 10.95 +33.0MobileMini MINI 1.00 2.4 35 50.40 28.10 241 41.70 +20.9MobileIron MOBL ... ... ...dd 5.30 3.20 318 4.65 +19.2ModMed n MMDM ... ... ... 10.24 9.70 2 10.02 +2.2ModMed wt MMDMW ... ... ... .75 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .54 +38.5ModMed un MMDMU ... ... ... 12.50 10.16 10.96 +4.3MolecTemp MTEM ... ... ...dd 13.25 .47 22 4.96 -50.5Moleculin n MBRX ... ... ... 3.40 1.50 146 1.70 -8.8Momenta MNTA ... ... ...dd 32.20 11.85 501 28.75 +106.1Momo MOMO ... ... ... 54.24 22.49 5608 40.01 +63.4MonakGp n MKGI ... ... ... 5.07 1.74 34 2.49 -49.9MonarCas h MCRI ... ... 32 49.63 32.31 34 46.70 +4.2Mondelez MDLZ 1.04f 2.4 23 46.54 37.42 7767 43.00 +.5MoneyGrm MGI ... ... ...dd 17.07 6.19 360 6.58 -50.1MngDB A n MDB ... ... ... 62.01 24.62 1505 55.49 +87.0MonPwSys MPWR 1.20 .9 88 142.91 95.50 358 131.05 +16.6Monotype TYPE .46 2.3 48 26.75 18.08 288 20.25 -16.0Monro MNRO .80f 1.2 35 69.28 43.98 286 66.30 +16.4MonroeCap MRCC 1.40 10.5 9 15.10 12.18 79 13.39 -2.6MonstrBv s MNST ... ... 41 70.21 47.61 2418 59.71 -5.7Mornstr MORN 1.00 .8 30 140.61 79.54 85 133.01 +37.2MoSys rs MOSY ... ... ...dd 2.23 .61 1523 1.03 -7.2MotifBio n MTFB ... ... ... 13.75 6.84 0 8.17 -24.4MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 26 30.16 18.09 155 21.50 -14.0MotusGI n MOTS ... ... ...dd 10.66 3.75 60 7.03 +60.5MtnPDia g MPVE ... ... ... 4.10 2.25 7 2.50 -9.1Moxian n MOXC ... ... ... 4.00 1.56 55 1.65 -57.1MudrickC n MUDS ... ... ... 9.94 9.55 9.63 +.4MudrcC un MUDSU ... ... ... 10.35 9.98 10.30 +3.0MultiColor LABL .20 .3 17 89.70 61.45 68 65.35 -12.7MustBio n MBIO ... ... ...dd 13.35 6.17 71 6.39 -46.7MutualFst MFSF .72 1.9 19 40.50 33.06 7 38.25 -.8MySize n MYSZ ... ... ...dd 3.58 .57 135 .82 +27.2Mylan NV MYL ... ... 8 47.82 29.39 3166 36.66 -13.4MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 15846 1.86 -45.3MyoKard n MYOK ... ... ...dd 62.83 14.80 247 54.35 +29.1MyriadG MYGN ... ... 21 44.40 23.47 664 42.75 +24.5N -:NBT Bcp NBTB 1.00 2.5 18 41.88 31.28 72 40.56 +10.2NCS Mltst n NCSM ... ... ... 24.85 12.57 83 15.79 +7.1NETgear NTGR ... ... ...dd 78.30 44.10 748 66.00 +12.3NF EngSv NFEC ... ... ... 5.72 .76 429 4.06 +318.6NI Hldg n NODK ... ... ... 18.62 15.72 10 16.60 -2.2NIC Inc EGOV .32 2.0 20 18.90 12.65 424 16.05 -3.3NICE Ltd NICE .64 .6 36 116.05 73.65 285 109.19 +18.8NII Hldg n NIHD ... ... ...dd 5.98 .22 1366 5.43 +1180.7nLIGHT n LASR ... ... ... 43.63 22.14 98 36.67 +36.1NMI Hldg h NMIH ... ... 15 21.92 10.10 641 21.00 +23.5NN Inc NNBR .28 1.4 20 32.90 18.05 290 19.90 -27.9NV5 Global NVEE ... ... 28 77.00 40.01 43 73.20 +35.2NVE Corp NVEC 4.00 3.7 40 135.00 68.50 25 107.55 +25.1NXP Semi NXPI ... ... 35 125.93 90.25 14585 94.83 -19.0Nabriva n NBRV ... ... ...dd 14.10 2.38 1263 2.69 -55.0NanoDim n NNDM ... ... ... 5.99 1.21 162 1.99 -35.2NanoString NSTG ... ... ...dd 16.75 5.87 155 11.36 +52.1NanoVib n NAOV ... ... ... 5.00 3.68 13 4.41 -5.8Nanomtr NANO ... ... 28 44.17 22.08 234 36.30 +45.7NantHlth n NH ... ... ... 5.26 2.60 41 3.18 +4.3NantKwst n NK ... ... ... 6.83 2.66 79 3.46 -22.9Napco NSSC ... ... 42 17.45 7.40 87 15.45 +76.6Nasdaq NDAQ 1.76 1.9 24 96.19 71.65 1273 92.51 +20.4Natera n NTRA ... ... ...dd 24.07 7.78 454 22.52 +150.5Nathans s NATH 1.00a 1.0 61 107.05 52.90 9 96.05 +27.2NatAmUnv NAUH .18 19.3 ... 2.32 .76 10 .94 -34.2NatlBnksh NKSH 1.19e 2.5 23 49.75 36.75 5 47.10 +3.6NatlBevrg FIZZ 1.50e ... 32 129.82 83.78 189 102.40 +5.1NatCineM NCMI .68 8.2 ...cc 8.88 5.09 666 8.25 +20.3NatlCmce n NCOM ... ... 21 48.60 38.03 59 44.25 +9.9NatEnrSv n NESR ... ... ... 11.33 9.51 0 11.20 +12.6NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 27 28.05 16.21 84 27.09 +37.9NatGnH pfA NGHCP 1.88 7.5 ... 26.36 22.77 2 25.03 -.9NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 30 24.98 -.3NatGnH pfC NGHCN 1.88 7.5 ... 26.10 23.13 19 24.95 -.3NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 25.63 +.9NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 12 3.33 +.9NatInstrm NATI .92 2.1 54 53.57 38.70 1975 43.90 +5.5NatResrch NRC .68f 1.8 73 41.99 26.35 92 37.45 +.4NSecGrp NSEC .20 1.3 10 18.17 11.53 0 16.00 -2.1NatlVis n EYE ... ... ...cc 43.80 27.19 3985 40.14 -1.2NatWstnLf NWLI .36 .1 12 368.00 276.00 10 319.58 -3.5NaturlAlt NAII ... ... 9 12.15 9.15 4 10.15 -1.5NatHlTr n NHTC .56f 2.4 6 26.11 14.15 32 23.58 +55.2tNaturesSun NATR .40 4.9 ...dd 13.80 8.20 13 8.15 -29.4NatusMed BABY ... ... 51 43.60 28.00 350 35.20 -7.9Nav43 JSM 1.50 6.7 ... 25.00 20.21 13 22.31 -6.1Navient NAVI .64 4.8 7 15.61 11.48 1089 13.40 +.6NavgGp s NAVG .28 .5 20 61.74 45.80 105 60.05 +23.3NebulaAc n NEBU ... ... ... 9.68 9.65 9.68 +.3NebulaA un NEBUU ... ... ... 10.15 9.96 10.07 +.5NektarTh NKTR ... ... ...dd 111.36 17.51 2082 51.03 -14.6Nemaura n NMRD ... ... ... 6.80 2.08 26 2.16 -62.4Neogen s NEOG ... ... 66 84.77 48.40 165 80.02 +29.8NeoGenom NEO ... ... ...cc 14.61 7.08 377 13.79 +55.6NeonTh n NTGN ... ... ... 16.23 10.21 28 11.32 -24.5Neonode NEON ... ... ...dd 1.42 .30 44 .36 -51.5tNeosTher n NEOS ... ... ...dd 13.15 5.70 312 5.55 -45.6Neovasc g NVCN ... ... ...dd 1.89 .03 8400 .03 -94.3NeptuneT g NEPT ... ... 6 4.46 .70 634 2.85 +20.8Net1UEPS UEPS ... ... 8 13.20 8.05 164 9.17 -22.9NetElem rs NETE ... ... ... 33.51 2.56 51 7.15 -35.8NetApp NTAP 1.60f 2.1 29 83.14 37.55 2778 77.29 +39.7NetEase NTES 2.16e .8 10 377.64 222.32 540 259.61 -24.8Netix s NFLX ... ... ...cc 423.21 164.23 18227 334.96 +74.5Netlist h NLST ... ... ...dd 1.22 .13 702 .14 -54.2NtScout NTCT ... ... 25 34.95 23.15 1195 27.25 -10.5NetSolTch NTWK ... ... 31 6.60 3.09 8 5.65 +20.0Neuralst rs CUR ... ... ... 3.09 .88 36 1.20 -30.3NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 44 1.15 -33.5Neurcrine NBIX ... ... ...dd 109.15 47.00 1371 99.00 +27.6Neuronet n STIM ... ... ... 29.84 23.96 50 25.54 -8.1Neurotrpe h NTRP ... ... ... 11.93 3.40 6 9.96 +41.5NewAgeB n NBEV ... ... ... 5.14 1.56 128 2.10 -3.2tNewLink NLNK ... ... ...dd 19.30 3.75 562 3.75 -53.8NYMtgTr NYMT .80 13.0 9 6.54 5.35 1000 6.17 NYMtT pfB NYMTP 1.94 7.9 ... 26.00 18.66 6 24.43 -3.5NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 2 24.29 -.9NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 1 23.92 -3.1NewatrTc n NEWA ... ... ... 28.20 7.60 55 16.93 +80.3NewmrkGp NMRK ... ... ... 15.62 13.12 227 13.80 -4.0NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1563 14.95 -7.8NewsCpB NWS .20 1.3 ... 17.70 13.10 233 15.15 -8.7sNewtekBsn NEWT 1.72e 8.1 ... 21.11 16.01 102 21.15 +14.4Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.68 -3.1Newtek23 n NEWTI 1.56 6.0 ... 25.99 25.00 25.90 +3.2Nexeo Sol NXEO ... ... ... 11.14 6.74 146 9.11 +.1Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.75 +1.4NexstarM NXST 1.50 2.0 7 89.75 56.65 342 73.95 -5.4NextDec n NEXT ... ... ... 10.80 3.95 8 6.28 -24.5NichFncl h NICK ... ... 22 10.70 7.59 6 9.12 +3.6NicoletBc n NCBS ... ... 15 61.98 51.21 9 56.05 +2.4NightstTh n NITE ... ... ... 24.94 10.01 50 17.50 +33.4Noodles NDLS ... ... ...dd 13.30 3.50 982 10.15 +93.3Nordson NDSN 1.20 .9 22 151.84 107.16 166 131.74 -10.0NorSys NSYS ... ... 87 6.24 2.77 0 3.48 -9.8NorestB NBN .04 .2 17 29.95 18.85 8 20.65 -10.8NthnTech NTIC .40 1.0 42 41.90 15.75 11 38.81 +56.8NorTrst NTRS 2.20f 2.0 19 115.61 85.69 934 110.01 +10.1NthnTr pfC NTRSP 1.46 5.4 ... 27.78 25.00 5 27.10 +3.2NorthdBc NFBK .40 2.5 22 18.39 15.14 57 16.18 -5.3Nthrim NRIM .96f 2.4 16 41.80 26.31 10 39.25 +16.0NwstBcsh NWBI .68 3.8 19 18.35 15.06 297 17.97 +7.4NwstPipe NWPX ... ... ...dd 22.00 14.50 26 19.40 +1.4NorwdFn s NWFL .88 2.4 29 38.55 26.05 6 37.00 +12.1NovaLfstyl NVFY ... ... ...dd 3.10 1.06 47 1.84 -23.5NovaMeas NVMI ... ... 16 32.00 20.55 161 27.84 +7.4Novan n NOVN ... ... ... 7.33 2.53 8 2.70 -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 12 www.sunnewspapers.net The Sun/Tuesday, July 31, 2018

PAGE 43

Novanta NOVT ... ... ... 69.90 36.05 153 65.90 +31.8Novavax NVAX ... ... ...dd 2.75 .94 5534 1.18 -4.8Novelion rs NVLN ... ... ...dd 9.45 3.08 8 3.48 +11.5NovoCure n NVCR ... ... ...dd 38.65 16.10 861 33.40 +65.3NovumeS n NVMM ... ... ... 4.75 1.18 6 1.35 -70.2NovusTher rs NVUS ... ... ...dd 8.61 3.12 41 7.50 +84.7NuCana n NCNA ... ... ...cc 32.00 9.32 78 21.02 +107.9NuVasive NUVA ... ... 37 68.72 44.62 1481 57.22 -2.2NuanceCm NUAN ... ... ...dd 18.75 12.18 2540 14.77 -9.7Nutanix n NTNX ... ... ... 64.87 20.02 3264 48.88 +38.5NutriSyst NTRI 1.00 2.6 22 60.80 26.06 1381 38.50 -26.8Nuvectra NVTR ... ... ... 23.66 7.60 168 15.17 +95.5NvNq100Dy QQQX 1.48 5.9 ...q 28.19 19.58 121 25.06 +3.5Nvidia NVDA .60 .2 46 269.20 152.91 8487 244.13 +26.2NxStageMd NXTM ... ... ...dd 29.93 22.70 231 27.83 +14.9Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 155 1.63 -53.4NymoxPh NYMX ... ... ...dd 4.60 3.00 83 3.16 -4.2O -:O2Micro OIIM ... ... ... 2.04 1.30 73 1.81 +8.4OFS Cap OFS 1.36a 11.8 9 14.30 10.41 26 11.48 -3.5OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 6 24.80 -.4OHA Inv OHAI .08 5.4 37 1.68 .85 12 1.48 +28.7OP Bancp n OPBK ... ... ... 14.10 11.54 27 12.65 +1.6OReillyAu ORLY ... ... 20 310.00 186.82 655 304.59 +26.6OSI Sys OSIS ... ... 69 96.64 50.50 79 77.24 +20.0OakVlyBcp OVLY .26e 1.2 19 25.65 14.55 17 21.68 +11.0OaktrSpL OCSL .38 7.8 ...dd 5.91 4.17 306 4.87 -.4OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 4 24.54 -2.6OaktStInco OCSI .56e 6.7 11 9.06 7.03 76 8.42 +.2OasmiaPh n OASM .02p ... ... 3.17 .80 70 1.58 +79.5tObalonT n OBLN ... ... ...dd 10.40 1.85 131 1.66 -74.9ObsEva n OBSV ... ... ... 20.35 6.15 71 13.53 +38.6OceanBio OBCI .05e ... ... 5.71 3.26 2 3.71 -14.5tOceanPw rs OPTT ... ... ...dd 2.54 .71 370 .69 -37.1vjOceanR rs ORIG ... ... ... 128.16 20.22 319 28.16 +5.1OceanFst OCFC .60 2.0 17 30.90 24.02 385 29.31 +11.7Oclaro OCLR ... ... 13 10.28 5.61 2041 8.64 +28.2OconeeFed OFED .40 1.5 30 30.49 25.55 9 27.11 -5.5OcularTher OCUL ... ... ...dd 8.28 3.30 364 5.45 +22.5OdonateT n ODT ... ... ... 32.00 15.15 11 20.29 -18.9OdysMr rsh OMEX ... ... ...dd 13.75 3.17 27 7.08 +87.8OfficeDpt ODP .10 4.0 6 6.26 2.00 6556 2.53 -28.5OhioValB OVBC .84 1.7 31 56.15 29.05 4 49.15 +21.7OhrPhar h OHRP ... ... ...dd 2.18 .18 250 .19 -89.9Okta n OKTA ... ... ...dd 61.00 21.52 4234 49.81 +94.5OldDomFrt ODFL .52 .4 34 164.10 93.29 425 142.99 +8.7OldLnBc OLBK .40f 1.2 18 35.72 26.01 82 34.38 +16.8OldNBcp ONB .52 2.7 26 20.55 15.38 641 19.45 +11.5OldPoint OPOF .44 1.5 22 34.64 24.07 2 29.40 -1.2OldSecBc OSBC .04 .3 15 16.30 10.75 54 15.20 +11.4OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.31 1 10.46 +.3Ollies n OLLI ... ... 33 77.50 41.31 606 69.75 +31.0OlympStl ZEUS .08 .4 13 25.84 16.58 24 22.25 +3.5OmegaFlex OFLX .96f 1.0 53 95.00 53.50 13 92.45 +29.5Omeros OMER ... ... ...dd 25.20 8.36 447 20.57 +5.9Omnicell OMCL ... ... ...cc 63.45 39.75 531 58.50 +20.6OnSmcnd ON ... ... 11 27.10 14.60 10222 22.36 +6.8OnTrack OTIV ... ... ... 2.94 .93 81 1.07 -21.7OncoMed OMED ... ... ...dd 5.56 1.74 35 2.05 -50.0Oncobiolog ONS ... ... ... 2.30 .78 3 .89 -31.5Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2tOncolBio n ONCY ... ... ... 7.40 4.72 17 4.75 -24.1Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 172 .44 -70.9OncoSec rs ONCS ... ... ...dd 2.95 .88 567 1.26 -22.5OneGpHosp STKS ... ... ...dd 3.10 1.32 7 2.80 +17.2tOneHorz rs OHGI ... ... ...dd 3.38 .40 279 .39 -72.3180 DgrCap TURN ... ... ... 2.45 1.46 34 2.20 +11.7OneStopS n OSS ... ... ...dd 6.25 4.05 3 4.20 -13.9s1800Flowrs FLWS ... ... 25 14.75 7.80 230 14.30 +33.6OneSpan OSPN ... ... 90 23.35 11.05 567 17.03 +22.5OpenText s OTEX .61f 1.6 32 40.31 31.00 447 36.96 +3.6OperaLtd n OPRA ... ... ... 15.62 12.29 13.11 OpesAcq n OPES ... ... ... 9.98 9.66 9.74 +.6OpesAcq un OPESU ... ... ... 10.15 9.11 10.10 +.8OpGn wt rs OPGNW ... ... ... 2.75 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 28 1.89 -59.6Ophthotech OPHT ... ... 1 4.50 2.25 141 2.42 -22.4OpiantPh n OPNT ... ... ... 51.90 12.75 19 13.99 -39.1OpkoHlth OPK ... ... ...dd 7.24 2.66 6703 5.18 +5.7OptiNose n OPTN ... ... ...dd 30.00 15.01 189 20.50 +8.5Optibase OBAS ... ... ...dd 9.50 6.40 4 8.85 +11.2OptCable OCC .08 2.1 ...dd 4.15 2.13 2 3.80 +57.9OptimBk h OPHC ... ... ... 13.96 1.85 12 5.21 +10.9OpusBank OPB .52e 1.8 18 30.95 21.06 145 28.25 +3.5OramedPh ORMP ... ... ... 11.34 5.30 44 5.56 -38.2OraSure OSUR ... ... 33 23.01 12.86 271 16.58 -12.1Orbcomm ORBC ... ... ...dd 11.95 8.50 319 9.52 -6.5Orbotch ORBK ... ... 21 65.75 34.72 204 61.41 +22.2Organovo ONVO ... ... ...dd 2.38 .91 1382 1.17 -12.7Orgenesis n ORGS ... ... ... 16.80 6.00 50 6.60 -52.4OrignAg rs SEED ... ... ... 19.60 6.40 178 8.69 +2.2OrigBcp n OBNK .13 .3 ... 42.31 36.12 47 40.37 +7.7OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 41 1.03 +16.7Oritani ORIT 1.13e 6.9 12 17.70 15.00 260 16.20 -1.2OrrstownF ORRF .52 2.0 20 27.05 23.40 10 26.15 +3.6OrthoPed n KIDS ... ... ... 31.39 14.00 32 26.73 +39.3Orthox OFIX ... ... 80 61.86 42.68 89 60.05 +9.8sOspyEn A n OSPR ... ... ...cc 10.47 9.47 334 10.45 +8.9OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9sOspreyE un OSPRU ... ... ... 11.20 9.26 3 11.25 +13.1OssenInn rs OSN ... ... 16 8.90 1.50 27 2.62 -9.0Otelco OTEL ... ... 9 17.75 7.00 53 14.75 +10.5Otonomy OTIC ... ... ...dd 21.15 2.80 65 3.30 -40.5OttawaBc n OTTW .20f 1.4 92 14.99 13.61 3 13.86 -4.0OtterTail OTTR 1.34 2.8 24 49.75 39.00 52 47.60 +7.1OvaScience OVAS ... ... ...dd 1.73 .71 92 .91 -35.2Overstk OSTK ... ... ...dd 89.80 14.30 1031 35.95 -43.7Ovid Th n OVID ... ... ...dd 12.44 5.28 66 10.13 +2.6Oxbridge OXBR .48 30.4 3 5.95 1.00 11 1.58 -26.5Oxbrdge wt OXBRW ... ... ... .50 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 59 11.87 -15.0OxfordLn OXLC 1.62 14.6 ... 11.74 9.11 204 11.07 +10.1Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 3 25.39 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.05 1 25.68 +1.9OxfSqCap OXSQ .80 10.9 6 7.48 5.15 267 7.37 +28.4OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.3 ... 8.88 5.60 2 8.54 +1.9PAM PTSI ... ... 46 59.00 16.34 15 51.25 +48.9PB Bncp PBBI .24 2.1 ...cc 12.20 10.00 6 11.25 +4.7PC Cnnctn CNXN .34e ... 18 35.52 22.66 43 33.86 +29.2PC-Tel PCTI .22 3.5 ... 7.85 5.65 9 6.25 -15.2sPCM Inc PCMI ... ... ...cc 20.30 6.90 569 21.05 +112.6PCSB Fn n PCSB .03p ... 86 22.34 16.50 43 19.88 +4.4PDC Engy PDCE ... ... ...dd 66.20 36.74 533 63.15 +22.5PDF Sol PDFS ... ... 31 18.48 9.62 244 10.46 -33.4PDL Bio PDLI .20 8.0 4 3.55 2.15 1246 2.51 -8.4PDL Cmt n PDLB ... ... ... 16.95 14.46 5 15.02 -1.1PHI vtg PHII ... ... ...dd 13.95 8.39 1 8.72 -25.4PHI nv PHIIK .20 2.4 ...dd 13.39 8.32 36 8.41 -27.3PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 58 12.10 -5.5PLX Phr rs PLXP ... ... ... 9.41 3.20 7 3.30 -52.2PRA Grp PRAA ... ... 59 43.75 25.72 223 39.95 +20.3PRA Hlth PRAH ... ... 64 108.02 73.05 467 102.72 +12.8PRGX Glbl PRGX ... ... ...dd 10.30 5.40 22 9.00 +26.8PTC Inc PTC ... ... ...cc 100.79 52.20 1481 91.37 +50.4PTC Thera PTCT ... ... ...dd 52.95 14.56 762 36.85 +120.9PacWstBc PACW 2.40f 4.8 15 55.86 43.08 512 50.02 -.8Paccar PCAR 1.12 1.7 11 79.69 59.82 2219 65.01 -8.5PacBiosci PACB ... ... ...dd 5.70 2.02 620 3.53 +33.7PacEthanol PEIX ... ... ...dd 7.50 2.30 157 2.90 -36.3PacMerc PMBC ... ... 22 10.10 7.60 29 9.75 +11.4PacPreBc PPBI .15p ... 21 46.05 32.05 172 36.90 -7.8PaciraPhm PCRX ... ... ...dd 47.55 26.95 491 40.05 -12.3PainThr rs PTIE ... ... ...dd 12.80 2.03 59 2.22 -44.5PanASlv PAAS .14 .9 21 19.56 13.99 756 16.29 +4.7PangaeaL PANL ... ... 2 8.40 2.13 2 3.20 -13.1tPapaJohns PZZA .90 2.1 17 81.09 42.40 2226 42.06 -25.0PapaMurph FRSH ... ... 14 6.50 3.50 19 5.55 +3.2ParatekPh PRTK ... ... ...dd 29.00 9.85 574 9.95 -44.4ParkCity PCYG ... ... 40 13.90 6.75 78 7.95 -16.8ParkOh PKOH .50 1.4 16 47.90 34.95 41 35.95 -21.8ParkeBcp PKBK .56f 2.4 16 24.80 16.25 26 23.50 +25.8ParkrVs rs PRKR ... ... ...dd 2.24 .48 103 .73 -31.1PrtnrCm PTNR ... ... 17 6.60 3.23 8 3.80 -38.2PathfdBcp PBHC .24 1.6 22 16.64 14.60 0 15.29 -.7PatrkInd s PATK ... ... 20 72.35 45.30 213 60.55 -12.8PatrNBc rs PNBK .04 .2 24 21.15 16.30 20.20 +13.2PatriotTr n PATI ... ... 14 23.80 16.72 4 20.70 +19.1PatternEn PEGI 1.69f 9.0 14 26.56 16.58 1205 18.67 -13.1Patterson PDCO 1.04 4.3 11 42.38 20.57 1977 24.27 -32.8PattUTI PTEN .16 .9 ...dd 25.03 14.60 3810 17.08 -25.8Pavmed n PAVM ... ... ...dd 9.31 .87 778 1.54 -32.6Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.2 27 73.10 54.20 1972 69.18 +1.6Paylocity PCTY ... ... ...cc 66.14 41.15 406 57.85 +22.7PayData rs PYDS ... ... ...dd 4.10 1.26 127 1.75 -30.8PayPal n PYPL ... ... 52 92.35 57.58 13426 82.39 +11.9pdvWirelss PDVW ... ... ...dd 39.75 22.50 60 30.65 -4.5PeakRsts SKIS .28 5.7 ...dd 5.78 4.10 25 4.95 -8.3PeapkGl PGC .20 .6 19 38.00 29.21 209 33.38 -4.7Pegasyst PEGA .12 .2 ...cc 67.95 45.40 620 55.35 +17.4PnnNtGm PENN ... ... 33 36.90 19.98 1721 31.45 +.4PennVa n PVAC ... ... ... 96.13 32.49 99 83.09 +112.5PennantPk PNNT .72 9.6 8 7.84 6.29 276 7.50 +8.5PenPkFR PFLT 1.14 8.5 11 14.65 12.00 207 13.37 -2.6PennsWd PWOD 1.88 4.1 17 50.00 39.59 3 45.35 -2.6PensarAc n WRLS ... ... ... 10.17 7.75 0 9.91 +2.5PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 13 .43 -14.0PensarA un WRLSU ... ... ... 11.48 10.03 32 10.69 +3.6PeopUtdF PBCT .70 3.8 16 20.26 15.97 2721 18.35 -1.9PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 8 25.96 -8.3PeBcOH PEBO 1.12 3.0 18 39.58 29.55 62 36.87 +13.0PeopBNC PEBK .52 1.7 16 34.54 26.00 4 30.93 +.8PeopFSvc PFIS 1.32f 2.9 17 52.00 39.00 3 45.77 -1.7PeopUtah n PUB .40f 1.1 32 38.70 26.55 16 35.65 +17.7PepsiCo PEP 3.71 3.2 36 122.51 95.94 3619 114.18 -4.8Percptr PRCP .15 1.4 32 12.25 6.80 60 10.89 +12.2Percient PRFT ... ... 50 27.90 16.70 224 26.19 +37.3Performnt PFMT ... ... ...dd 3.52 1.52 5 2.17 +31.5PerionNwk PERI ... ... ... 1.76 .71 22 1.04 +1.0PermaFix PESI ... ... ... 5.15 3.25 4 4.50 +23.3PermaPip PPIH ... ... ...dd 10.43 7.60 12 9.05 +.6PernixT rs PTX ... ... ...dd 3.35 2.00 53 2.44 +1.7PerryEllis PERY ... ... 8 29.59 16.35 97 28.08 +12.1tPershGld rs PGLC ... ... ... 3.31 1.57 53 1.58 -34.2PetIQ n PETQ ... ... ... 29.55 17.03 312 27.24 +24.7PetMed PETS 1.08f 2.9 21 57.80 31.81 765 36.88 -18.9PFSweb PFSW ... ... ...dd 11.86 5.90 45 9.48 +27.6PhibroAH PAHC .40 .8 34 48.70 32.05 58 47.15 +40.7PhotrIn PLAB ... ... 1 10.60 7.20 319 8.80 +3.2PiedmLithn PLLL ... ... ... 17.98 12.75 14.10 +10.6PierisPhm PIRS ... ... ... 9.75 4.42 684 5.32 -29.5PilgrimsP PPC ... ... 8 38.39 17.59 1229 17.95 -42.2tPinduodou n PDD ... ... ... 27.54 23.21 13964 22.50 -15.7PingtanM PME .04 1.6 16 4.30 1.99 22 2.52 -17.4PinnclEnt PNK ... ... ... 35.18 18.30 178 32.99 +.8PinnaclFn PNFP .56 .9 19 69.95 58.40 481 62.55 -5.7PioneerPw PPSI ... ... 27 7.95 4.57 2 5.30 -30.4tPixelwrks PXLW ... ... ...dd 7.05 3.18 179 3.18 -49.8PlatEag n EAGL ... ... ... 11.82 9.60 9.75 PlatEag un EAGLU ... ... ... 11.00 8.00 10.05 +.4PlayaHot n PLYA ... ... ...dd 12.06 9.41 715 10.35 -4.1Plexus PLXS ... ... ... 66.78 49.20 144 59.15 -2.6PlugPowr h PLUG ... ... ...dd 3.21 1.53 1060 1.91 -19.1PlumasBc PLBC .36f 1.3 14 29.45 19.10 1 27.80 +19.8Plurlsght n PS ... ... ... 29.84 19.25 434 22.50 +12.5PluristemT PSTI ... ... ...dd 2.12 1.06 123 1.23 -10.9PoageBksh PBSK .24 .9 31 27.25 17.20 18 26.40 +25.7PointrTel h PNTR ... ... 15 19.65 9.95 5 11.41 -38.7PointsInt g PCOM ... ... 44 18.48 7.76 98 14.61 +42.0PolarPwr n POLA ... ... ... 6.85 4.01 4 6.25 +24.7Polarity rs COOL ... ... ... 41.22 15.21 443 21.31 -8.2 Pool Corp POOL 1.80f 1.2 28 162.98 97.25 175 150.86 +16.4PopeRes POPE 2.80 3.8 26 74.00 66.60 2 72.80 +4.4Popular BPOP 1.00 2.0 31 51.87 32.04 631 50.31 +41.8Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 5 25.13 +3.5PopCpII pf BPOPM 1.53 6.4 ... 24.20 17.66 2 24.00 +6.2PortolaPh PTLA ... ... ...dd 65.40 30.10 1272 35.51 -27.1Potbelly PBPB ... ... ...dd 13.75 10.60 126 12.20 -.8PotltchDel PCH 1.60 3.5 25 56.35 43.85 908 45.65 -8.5PowellInds POWL 1.04 2.9 ...dd 38.17 22.80 30 35.45 +23.7PwrInteg POWI .64 .9 35 86.60 60.55 279 70.10 -4.7PS 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 12 2.11 -32.4Precipio n PRPO ... ... ... 9.92 .32 681 .39 -67.8PrecTh rs AIPT ... ... ...dd 2.50 .81 151 1.15 +13.9PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 128 62.50 +6.3PrefrmdLn PLPC .80 .9 40 96.83 47.10 3 86.76 +22.1PremFin s PFBI ... ... 12 26.05 16.78 12 18.52 -7.8Premier PINC ... ... ...dd 38.99 27.16 343 37.04 +26.9Presbia n LENS ... ... ... 7.14 1.79 3 2.11 -44.2Presidio n PSDO ... ... ... 19.74 11.97 74 13.71 -28.5PriceTR TROW 2.80 2.4 21 127.43 81.61 1298 117.38 +11.9PrSmrt PSMT .70 .9 33 94.45 77.30 133 81.40 -5.5PrmEgy PNRG ... ... ...dd 72.00 43.50 70.25 +36.4PrimoWtr PRMW ... ... 86 19.23 10.47 130 17.13 +36.3Primoris PRIM .24 .9 20 30.00 23.61 156 26.70 -1.8PrinPrice PSET .16e ... ... 34.46 29.10 34.00 +5.7PrinShHld PY .33e ... ... 34.81 28.54 33.07 +1.4PrinHlIn ef BTEC ... ... ... 39.21 27.02 2 34.50 +9.7PrinMill ef GENY .06e ... ... 38.63 30.03 0 37.54 +8.1Prin US SC PSC ... ... ... 35.98 27.61 33.95 +7.1PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.6 12 75.59 52.31 1535 58.27 -17.4PriorityTc PRTH ... ... ... 11.41 8.34 10.93 +7.3PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9ProDex PDEX ... ... 17 8.00 5.80 3 6.33 -6.9ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 4 2.94 +70.0ProQRTher PRQR ... ... ...dd 7.45 2.75 29 6.65 +106.2PrUltBio s BIB ... ... ...q 69.62 48.12 74 61.51 +9.7PrUltPQ s TQQQ ... ... ...q 68.81 34.13 12522 60.23 +30.3ProDvrs h rs IPDN ... ... ... 6.74 2.45 1 3.44 -15.8ProrEng PFIE ... ... 1 5.30 1.23 313 3.40 +77.1PrognicsPh PGNX ... ... ...dd 9.12 4.60 1752 8.31 +39.7ProgrsSoft PRGS .56 1.5 31 53.60 31.17 624 36.72 -13.7Proofpoint PFPT ... ... ...dd 130.27 82.61 1633 113.34 +27.6PShtQQQ rs SQQQ ... ... ...q 30.24 11.82 24327 13.43 -37.6ProS Ris n EQRR ... ... ... 51.48 38.13 2 49.89 +6.9PrUlNBio rs UBIO ... ... ... 46.35 25.80 34 36.97 +9.9ProUShBio BIS ... ... ...q 25.21 16.24 60 17.90 -18.8ProspctCap PSEC .72 10.3 8 8.24 5.51 1462 6.97 +3.4ProtagTh n PTGX ... ... ...dd 23.97 5.50 127 6.97 -66.5ProteonTh PRTO ... ... ...dd 2.90 1.25 5 2.20 +15.8Proteos n PTI ... ... ... 8.61 1.41 290 2.31 -60.4Prothena PRTA ... ... ...dd 70.00 10.43 470 14.69 -60.8tProv ent n PRVB ... ... ... 8.00 4.08 35 4.00 -16.8ProvidSv PRSC ... ... 19 83.90 48.25 58 69.92 +17.8ProvidBc n PVBC ... ... ... 29.60 19.75 8 26.90 +1.7ProvFnH PROV .56 3.1 19 20.00 17.62 12 18.33 -.4PrudntlBcp PBIP .20 1.1 94 19.87 16.04 11 18.70 +6.3PsychmCp PMD .72 3.4 20 26.77 15.99 3 20.88 +1.6Pulmatrix PULM ... ... ...dd 2.67 .41 315 .46 -67.4PulseBio n PLSE ... ... ...dd 34.82 9.81 95 13.75 -41.7PumaBiotc PBYI ... ... ...dd 136.90 47.00 646 48.20 -51.2PureAcq n PACQ ... ... ... 9.75 9.59 25 9.64 -.5PureAcq un PACQU ... ... ... 10.35 10.08 35 10.30 +1.8PureCycle PCYO ... ... ...dd 11.00 6.55 12 10.60 +26.9PurplInv n PRPL ... ... ...dd 13.90 6.33 195 7.23 -28.1PurpIn wt PRPLW ... ... ... 1.28 .60 .94 -13.0PyxisTnkr PXS ... ... 30 12.22 .91 16 .91 -71.7QAD Inc B QADB .24 .6 ...dd 44.24 21.58 1 39.00 +26.5QAD A QADA .29 .6 ...dd 55.35 30.25 82 49.40 +27.2QCR Hld QCRH .24 .5 16 49.70 39.85 67 43.75 +2.1QIWI plc QIWI .84e 5.3 15 20.31 13.67 95 15.79 -8.9Qorvo QRVO ... ... 96 86.84 64.53 1131 80.83 +21.4Qualcom QCOM 2.48 4.0 ...dd 69.28 48.56 9401 62.04 -3.1QualitySys QSII .70 3.6 32 21.10 12.24 258 19.70 +45.1Qualstar rs QBAK ... ... ... 13.50 5.55 3 7.58 -9.8Qualys QLYS ... ... 87 98.30 39.45 516 88.30 +48.8Quantenn n QTNA ... ... ... 20.72 9.60 659 14.84 +21.6Quanterx n QTRX ... ... ...dd 24.81 13.53 21 14.82 -31.0Quartrhill g QTRH .05 ... 3 2.12 1.01 52 1.10 -40.1QuestRes rs QRHC ... ... ...dd 2.91 1.03 5 1.80 -21.7QuickLog h QUIK ... ... ...dd 2.22 1.05 232 1.07 -38.5Quidel QDEL ... ... ...cc 72.13 31.01 221 65.34 +50.7QuinStreet QNST ... ... ...cc 15.05 3.36 456 13.65 +62.9Qumu Cp QUMU ... ... ...dd 3.28 1.42 13 2.54 +7.2Quotinet QTNT ... ... ... 9.02 2.78 505 7.50 +51.5QuratRet A QRTEA ... ... 19 29.11 20.15 2349 21.16 -13.3QuratRet B QRTEB ... ... 22 28.90 20.32 0 21.15 -13.8R -: R1 RCM n RCM ... ... ... 9.40 3.05 1650 7.91 +79.4RBB Bcp n RBB .36f 1.2 ... 33.62 21.26 49 30.89 +12.9RBC Bear ROLL ... ... 47 146.22 101.08 62 141.88 +12.2RCI Hosp RICK .12 .4 12 34.84 21.91 39 32.59 +16.5RCM RCMT 1.00e ... 24 7.50 4.63 13 4.96 -20.6RF Inds RFIL .08 .8 22 10.15 1.75 100 9.60 +255.6RGC Res s RGCO .62 2.2 33 31.57 22.16 7 28.36 +4.7sRLJ Ent rs RLJE ... ... ... 5.37 2.67 279 6.19 +68.3RMG Net rs RMGN ... ... ...dd 2.75 .75 8 1.15 +40.4RMR Gp h RMR 1.00 1.2 50 89.50 42.36 28 86.30 +45.5RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.80 3.85 41 4.60 +12.2RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 1.41 186 1.42 -74.5RaPhrm n RARX ... ... ...dd 17.90 4.78 222 10.98 +29.2RadNet RDNT ... ... 84 15.50 7.46 191 13.40 +32.7RadaElc rs RADA ... ... ...dd 3.86 1.77 106 2.90 -5.8Radcom RDCM ... ... 54 22.40 17.00 27 20.15 +1.5RadiSys RSYS ... ... ...dd 2.54 .53 778 1.48 +47.3tRadiusHlth RDUS ... ... ...dd 45.90 24.54 683 24.18 -23.9Radware RDWR ... ... ...dd 27.91 15.82 217 26.36 +35.9RamacoRs n METC ... ... ... 9.35 3.81 21 6.57 -4.5Rambus RMBS ... ... ...dd 15.50 11.85 943 13.12 -7.7RandCap RAND ... ... 3 3.50 2.40 33 2.50 -17.2Randgold GOLD 2.00f 2.7 30 108.29 71.05 338 73.53 -25.6RandBcp n RNDB ... ... ... 17.45 13.36 6 16.60 +8.1Rapid7 n RPD ... ... ...dd 33.92 14.75 486 27.55 +47.6RaveRest RAVE ... ... ...dd 2.33 1.09 11 1.56 +6.6RavenInds RAVN .52 1.4 1 42.40 26.70 59 38.15 +11.1tReShape rs RSLS ... ... ... 68.25 1.19 152 1.21 -94.5ReadIntlA RDI ... ... 12 17.50 14.37 13 15.64 -6.3ReadgIntB RDIB ... ... 19 27.88 19.05 24.70 +7.4RealGSol rs RGSE ... ... ...dd 3.25 .30 1448 .32 -78.4RealNetwk RNWK ... ... ...dd 5.00 2.63 46 3.53 +3.2Rl NxtEc n BLCN ... ... ... 25.05 21.69 25 23.03 -5.0RealitCh n BCNA ... ... ... 24.47 21.79 0 22.00 -9.1RealmTh n RLM ... ... ... RealPage RP ... ... 71 61.95 37.80 1037 54.40 +22.8ReataPh n RETA ... ... ...dd 85.39 19.31 488 69.93 +146.9ReconTech RCON ... ... ...dd 5.36 .64 89 1.60 +23.3RecroPhm REPH ... ... ... 13.05 4.78 48 5.09 -45.0RedRobin RRGB ... ... 27 70.10 45.70 214 47.30 -16.1RedRkRs n RRR .40 1.2 ... 36.99 21.41 692 34.50 +2.3RedViolt n RDVT ... ... ...dd 46.40 4.35 15 7.30 -84.3Redn n RDFN ... ... ... 33.49 19.18 950 24.26 -22.5RedhillBio RDHL ... ... ... 11.49 4.30 3288 8.75 +70.2Regenrn REGN ... ... 29 505.49 281.89 744 371.51 -1.2RegnxBio n RGNX ... ... 48 85.10 17.60 341 66.60 +100.3tRegulusTh RGLS ... ... ...dd 1.52 .25 832 .28 -72.7Reis Inc REIS .76 3.7 ...dd 24.00 15.95 6 20.65 ReliantBcp RBNC .32 1.2 27 29.99 21.90 11 27.60 +7.6Reliv In rs RELV ... ... ...dd 10.63 3.72 4.97 +4.2RemarkHld MARK ... ... ...dd 15.10 2.12 218 3.37 -65.4Renasant RNST .80f 1.8 18 49.78 37.68 87 44.70 +9.3RenewEn REGI ... ... 5 18.45 9.50 477 16.85 +42.8RenminTi rs ABAC ... ... ... 4.76 1.90 12 2.22 -24.7RentACt RCII .32 2.2 25 14.94 7.22 789 14.72 +32.6Replgn RGEN ... ... 67 49.43 29.56 427 46.80 +29.0Replimun n REPL ... ... ... 16.23 14.03 57 15.09 -.5RepBncp RBCAA .97 2.0 19 49.88 33.17 17 48.82 +28.4RepFBcp FRBK ... ... 56 9.75 7.53 129 7.78 -8.0resTORbi n TORC ... ... ...dd 21.10 7.55 1052 15.01 -11.1RschFrnt REFR ... ... ...dd 1.46 .60 12 .93 -11.1Resonant RESN ... ... ... 8.55 3.17 392 4.23 -43.4ResConn RECN .48 3.1 26 17.95 12.05 149 15.65 +1.3RestorRob n HAIR ... ... ...dd 11.95 2.61 105 2.72 -40.9RetailOpp ROIC .78 4.2 55 20.62 16.18 1026 18.58 -6.9tRetoEco n RETO ... ... ... 12.75 4.10 235 3.75 -46.8Retrophin RTRX ... ... ...dd 31.87 19.60 344 27.00 +28.1RevanceTh RVNC ... ... ...dd 37.45 22.05 103 28.25 -21.0RevenHo n RVEN ... ... ... 6.75 2.32 1 4.29 -7.3RevolutL rs RVLT ... ... ... 7.89 2.95 100 4.02 +22.2ReWalkRob RWLK ... ... ...dd 2.00 .70 949 .87 -20.9RhythmP n RYTM ... ... ...cc 37.23 16.80 149 29.84 +2.7RibbnCm n RBBN ... ... ...dd 8.36 4.97 150 7.14 -7.6RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 1.01 57 2.37 +60.1RichrdElec RELL .24 2.4 ...cc 10.40 5.31 45 9.84 +46.0RigelPh RIGL ... ... ...dd 4.71 2.14 2132 2.78 -28.4RigNet RNET ... ... ...dd 19.50 10.03 15 12.00 -19.7RiminiSt n RMNI ... ... ... 10.40 .25 26 6.89 -12.9RiotBlck RIOT 1.00p ... ... 46.20 3.08 869 7.62 -73.2RiseEdCy n REDU ... ... 21 18.60 9.50 309 12.80 -13.5RittrPh rs RTTR ... ... ... 6.50 1.83 26 2.19 -33.4RivrvwBcp RVSB .14f 1.6 16 9.75 7.56 51 8.92 +2.9RocktPh n RCKT ... ... ... 24.28 3.56 168 19.68 +88.5RockwllM RMTI ... ... ...dd 8.70 3.62 272 4.06 -30.2RockyBr RCKY .48f 1.8 17 31.75 12.80 109 26.10 +38.1RkyMChoc RMCF .48 4.7 11 12.60 10.25 20 10.30 -12.6Roku n ROKU ... ... ...dd 58.80 15.75 6453 44.31 -14.4Rosehill n ROSE ... ... ... 10.84 5.52 23 8.70 +10.7Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 10.25 -9.0RossStrs s ROST .90 1.0 23 89.35 52.85 1782 86.74 +8.1RoyGld RGLD 1.00 1.2 ...dd 98.53 78.25 569 84.25 +2.6Rubicon rs RBCN ... ... ... 9.05 6.71 2 8.10 +1.5RubiusTh n RUBY ... ... ... 33.01 21.16 436 21.97 -9.4RmblOn B n RMBL ... ... ... 7.82 3.53 78 5.98 +15.1RushEntA RUSHA .12p ... 28 55.40 37.95 215 43.80 -13.8RushEntB RUSHB .12p ... 34 52.76 35.75 11 44.02 -8.7RuthsHosp RUTH .44 1.5 27 30.35 17.95 185 29.10 +34.4Ryanair RYAAY 1.55e 1.5 ... 127.61 101.10 260 106.52 +2.2S -:S&T Bcp STBA 1.00 2.2 20 46.44 33.92 47 44.83 +12.6S&WSeed SANW ... ... ... 4.40 2.90 26 3.15 -19.2SB FinGp SBFG .32 1.6 14 20.45 15.61 2 19.96 +8.0SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.25 +13.1SB OneBc SBBX .30f 1.0 23 32.85 19.75 15 28.90 +7.6SBA Com SBAC ... ... ...cc 177.67 134.50 1338 158.21 -3.2SEI Inv SEIC .60f 1.0 20 78.35 55.33 438 60.37 -16.0tSelasLf rs SLS ... ... ... 17.40 1.11 372 1.12 -85.8SG Blck n SGBX ... ... ... 7.00 3.75 6 5.25 -12.2SGOCO rs SGOC ... ... ... 2.29 .90 3 1.08 +1.6SI Fincl SIFI .24 1.7 14 15.75 13.75 29 14.00 -4.8SIGA Tc n SIGA ... ... ... 7.78 5.61 76 7.22 +22.2SLM Cp SLM ... ... 16 12.46 9.65 2925 11.30 SLM Cp pfB SLMBP 3.32e 4.6 ... 73.00 62.47 0 71.71 +4.3SmartGlb n SGH ... ... 7 56.69 16.10 900 30.43 -9.7SMTC hg SMTX ... ... ... 3.18 1.12 10 2.47 +30.6SORL SORL ... ... 4 8.45 3.70 197 4.96 -26.2SP Plus SP ... ... 23 41.70 32.15 74 38.55 +3.9SPAR Gp h SGRP ... ... ... 3.75 1.00 34 1.23 SpdDorWrF DWFI ... ... ... 26.06 23.22 11 23.75 -6.1SPI Eng rs SPI ... ... ... 2.61 .33 155 .39 -39.0SPS Cmce SPSC ... ... ...cc 89.90 45.02 450 84.96 +74.9SS&C Tch s SSNC .28 .5 33 56.31 36.48 558 52.74 +30.3SSLJ.cm n SSLJ ... ... ... 5.75 .56 22579 2.18 -37.9SSR Mng g SSRM ... ... 22 11.44 7.64 495 10.28 +17.0SVB FnGp SIVB ... ... 26 333.74 159.44 923 301.60 +29.0SabanCap n SCAC ... ... ... 10.20 9.84 10.08 +1.7SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 6 10.70 +1.7SabraHltc SBRA 1.78e 8.5 16 23.94 15.78 1293 20.98 +11.8SabreCorp SABR .56 2.2 31 26.78 17.30 2472 25.97 +26.7SAExplr rs SAEX ... ... ...dd 3.69 1.18 248 1.33 -39.5SaftyInsGr SAFT 3.20 3.5 23 92.20 67.50 19 91.15 +13.4 SageThera SAGE ... ... ...dd 195.97 59.57 587 145.29 -11.8Saia Inc SAIA ... ... 36 87.05 51.10 352 73.35 +3.7SalemMda SALM .26 4.8 20 7.30 3.10 332 5.45 +21.1SalisbryBc SAL 1.12 2.6 16 51.80 34.65 0 42.50 -4.8SanderFm SAFM 1.28 1.3 8 176.43 95.97 671 101.06 -27.2SndySpr SASR 1.12 2.9 17 43.87 36.41 128 39.02 Sanlp JBSS .55a .7 26 78.74 54.32 37 77.50 +22.5SangTher SGMO ... ... ...dd 27.50 8.00 2177 13.10 -20.1Sanmina SANM ... ... 17 39.40 24.60 479 29.05 -12.0Sano rt GCVRZ ... ... ... .60 .34 242 .54 +42.1Sapiens SPNS .20e 1.9 52 14.30 8.01 41 10.35 -10.2SareptaTh SRPT ... ... ...dd 176.50 35.26 1518 115.31 +107.2Savara rs SVRA ... ... ...dd 17.19 5.07 417 11.21 -24.5tscPhrma n SCPH ... ... ...dd 18.17 4.51 26 4.64 -61.6ScanSource SCSC ... ... 14 45.35 31.40 52 40.55 +13.3Schmitt h SMIT ... ... ...dd 4.47 1.55 30 2.60 -5.1Schnitzer SCHN .75 2.2 8 38.85 24.30 171 33.45 -.1ScholRck n SRRK ... ... ... 27.02 14.00 4 15.70 +1.3Scholastc SCHL .60 1.5 ...dd 47.77 33.51 87 40.72 +1.5Schulmn SHLM .82 1.9 44 45.10 26.00 127 43.35 +16.4SciGames SGMS ... ... ...dd 62.80 33.70 1337 47.30 -7.8ScrippsEW SSP .05p ... 41 20.35 10.69 290 12.74 -18.5Scynexis SCYX ... ... ...dd 2.50 1.05 337 1.61 -30.6SeaChange SEAC ... ... ... 4.03 2.40 59 3.11 -20.9SeacstBkg SBCF ... ... 22 34.95 20.58 646 28.67 +13.7SeagateT STX 2.52 4.7 14 62.70 30.60 7771 54.00 +29.1SeanrgM rs SHIP ... ... ...dd 1.66 .70 29 .94 -10.1Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8tSearsHldgs SHLD ... ... ...dd 9.63 1.86 1691 1.83 -48.9SearsH wt SHLDW ... ... ... 2.63 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 109 2.20 -15.4SeaSpine n SPNE ... ... ...dd 14.31 8.76 15 12.25 +21.0SeattGen SGEN ... ... ...dd 74.68 45.31 1099 69.55 +30.0SecndSight EYES ... ... ...dd 2.58 .90 166 1.58 -17.3ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 404 11.72 +21.3SecWkA A n SCWX ... ... ...dd 15.88 7.83 161 12.58 +41.8SecNtl lf SNFCA .23t ... 3 6.14 4.05 6 5.20 +4.0SelectBc lf SLCT ... ... 24 14.14 10.90 9 12.77 +1.0SelIncREIT SIR 2.04 9.3 19 26.26 17.90 285 21.88 -12.9SelectaB n SELB ... ... ... 24.02 7.95 80 12.12 +23.5SelectvIns SIGI .72 1.2 20 62.40 46.28 82 58.95 +.4SmLEDS rs LEDS ... ... ...dd 10.49 1.61 37 3.63 -2.7Semtech SMTC ... ... 58 51.90 31.30 337 47.30 +38.3tSenecaB SENEB ... ... ...dd 35.95 27.05 0 27.00 -20.6SenecaA SENEA ... ... ...dd 36.60 26.45 8 27.00 -12.2SenesTc n SNES ... ... ...dd 3.87 .30 318 1.27 +76.4SenHous SNH 1.56 8.9 12 20.27 14.86 1232 17.53 -8.5SenHous 42 SNHNI 1.41 5.8 ... 25.67 22.48 3 24.45 -3.2SenHous 46 SNHNL 1.56 6.0 ... 27.30 24.97 24 26.15 -2.7Senmiao n AIHS ... ... ... 8.91 3.75 3 4.55 -19.5Senomyx SNMX ... ... ...dd 1.71 .56 24 1.13 -13.1SensusHlt n SRTS ... ... ... 7.71 3.80 1 6.82 +32.2SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.85 +1.0SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 10.18 +2.1SeqentialB SQBG ... ... ...dd 3.28 1.36 165 2.11 +18.5SeresTh n MCRB ... ... ...dd 17.42 6.65 75 7.33 -27.7SvcSource SREV ... ... ...dd 4.47 2.61 203 3.44 +11.3ServiFst s SFBS .44 1.0 20 44.95 32.54 85 42.08 +1.4SesenBio SESN ... ... ...dd 3.50 .62 536 1.72 +112.1SevStars h SSC ... ... ...dd 7.00 1.26 209 2.19 -52.5SevernBc SVBI .12 1.4 39 8.80 6.70 1 8.60 +18.5SharingE rs SEII ... ... 40 12.40 2.61 11 3.20 -57.8Sharps SMED ... ... ...dd 5.73 3.46 41 3.60 -12.0SharpSprg SHSP ... ... ...dd 12.50 3.07 32 10.23 +132.3ShndTele s SHEN .26f .8 ... 41.80 29.05 78 32.60 -3.6ShiftPixy n PIXY ... ... ... 6.35 2.00 108 2.95 +2.4Shiloh SHLO ... ... 36 10.98 6.45 37 8.28 +1.0Shineco n TYHT ... ... ... 4.60 1.23 39 1.25 -45.7Shire SHPG 1.05e .6 87 177.51 123.73 552 169.74 +9.4ShoeCarnvl SCVL .32f 1.0 21 36.24 15.08 108 31.30 +17.0ShoreBcsh SHBI .32f 1.7 19 20.09 15.74 14 19.12 +14.5ShotSpot n SSTI ... ... ... 45.22 9.33 147 40.65 +189.3Shuttery SFLY ... ... ...cc 100.34 39.76 846 82.85 +66.5SiebertFn SIEB .10a .7 ...dd 21.61 3.60 16 15.20 +12.6tSiennaBi n SNNA ... ... ... 29.25 13.37 250 15.00 -17.4Sientra SIEN ... ... ...dd 21.91 8.79 355 19.15 +36.2SierraBc BSRR .64 2.2 17 30.01 24.18 21 29.38 +10.6SierOnc g n SRRA ... ... ...dd 4.09 1.37 91 2.71 -27.3SierraWr SWIR ... ... 15 30.06 15.10 211 16.10 -21.3SifyTech SIFY .02e 1.0 ... 2.10 .43 159 1.65 +61.1SigmaDsg SIGM ... ... ...dd 7.00 5.50 735 6.10 -12.2SigmaL wt SGLBW ... ... ... .90 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 40 .86 -60.0Sigmatr SGMA ... ... 13 11.61 5.26 22 6.90 -31.8SignatBk SBNY .56p ... ... 161.92 111.40 671 111.49 -18.8SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 31.05 26.18 791 27.36 -6.9SilcLtd SILC 1.00 2.5 18 77.95 32.00 64 39.27 -44.0SilcnLab SLAB ... ... 87 110.70 71.75 449 94.90 +7.5SilicnMotn SIMO 1.20 2.3 20 58.04 40.33 512 52.79 -.3SilvrSun n SSNT .06e ... ...cc 4.84 2.90 7 3.94 -6.9Silvercrest SAMG .56 3.2 24 18.27 11.85 25 17.43 +8.6SimmnsFst s SFNC .60 2.0 19 33.45 24.98 253 29.95 +4.9SimplyGd n SMPL ... ... ... 17.56 10.93 241 16.59 +16.3SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.4 37 23.95 13.38 74 17.60 +9.3Sina SINA ... ... 41 124.60 79.69 1321 80.69 -19.6Sinclair SBGI .72 2.8 10 40.15 25.50 1500 25.85 -31.7SinoGlobl SINO ... ... ...dd 3.84 1.04 3 1.13 -55.9Sinovac h SVA ... ... ...dd 8.75 6.50 5 7.39 -6.2SiriusXM SIRI .04 .6 39 7.70 5.17 14547 6.99 +30.4SitoMobl rs SITO ... ... ...dd 8.60 2.04 334 2.27 -66.2SkySolar SKYS ... ... ...dd 2.43 .82 22 1.00 -33.3SkyWest SKYW .40 .7 17 62.45 31.75 169 59.70 +12.4SkywksSol SWKS 1.52f 1.6 19 117.65 86.13 1195 94.43 -.5SleepNmbr SNBR ... ... 20 40.72 26.22 794 27.89 -25.8tSmartFn rs SMBK ... ... 22 27.69 20.50 55 25.61 +18.0SmartSnd n SND ... ... ... 11.06 4.81 514 5.67 -34.5SmthM hrs SMSI ... ... ...dd 3.41 .88 204 2.48 -12.7SocilRltyA n SRAX ... ... ...dd 7.95 1.11 1236 4.71 -16.6SocketM n SCKT ... ... ... 4.50 1.86 10 2.40 -33.0SodaStrm SODA ... ... 30 98.26 53.60 254 86.01 +22.3Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.18 5 6.80 -36.5SolarCap SLRC 1.64 7.7 12 22.55 19.70 148 21.31 +5.4SolarSCap SUNS 1.41 8.4 14 18.40 16.10 32 16.71 -5.9SolarEdg n SEDG ... ... 25 70.74 21.95 840 53.00 +41.1Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 189 2.76 +53.3SolidBio n SLDB ... ... ...dd 54.84 6.83 94 38.40 +69.8Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 214 1.20 -45.9SonicCorp SONC .64 1.8 22 37.44 22.11 383 34.98 +27.3SonicFdry SOFO ... ... ...dd 3.96 2.01 3 2.16 -28.2SonomaPh SNOA ... ... ...dd 6.88 2.21 10 2.33 -57.2Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 397 2.85 +25.6SorrentoTh SRNE ... ... 25 10.65 1.50 2379 5.05 +32.9SotherlyH SOHO .50f 7.2 ...cc 7.15 5.78 28 6.94 +7.6SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 0 25.77 +.5SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 5 25.05 -1.2SouMoBc s SMBC .52f 1.3 17 41.49 30.76 21 39.77 +5.8SoundFin SFBC .56 1.4 23 40.00 31.15 0 39.30 +15.5SouthState SSB 1.36f 1.6 24 94.50 78.60 61 87.35 +.2SthnFstBsh SFST ... ... 18 48.75 33.25 16 44.65 +8.2SoNatBcVa SONA .32 1.8 33 18.24 15.11 43 17.32 +8.0SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 147 34.50 +2.4SparkEn s SPKE .72 7.8 ...dd 21.15 8.60 102 9.25 -25.4SparkEn pf SPKEP 2.19 9.2 ... 27.49 21.90 14 23.70 -10.9SparkTh n ONCE ... ... ...dd 96.59 41.06 586 73.18 +42.3SpartnMot SPAR .10 .7 25 19.45 8.55 193 14.50 -7.9SprtnNash SPTN .72 3.0 ...dd 27.96 16.32 111 23.96 -10.2SpectPh SPPI ... ... ...dd 24.20 7.12 1341 20.86 +10.1SperoTh n SPRO ... ... ... 19.00 9.66 113 11.01 -6.3tSphr3D grs ANY ... ... ... 5.49 .32 578 .34 -86.2Spherix rs SPEX ... ... ...dd 2.42 .96 53 1.04 -25.7SpirtTex n STXB ... ... 74 22.55 20.04 10 21.50 -1.6Splunk SPLK ... ... ...dd 121.64 56.80 3088 95.38 +15.1SpokHldgs SPOK .50 3.4 33 18.85 13.75 82 14.65 -6.4SportsWhs SPWH ... ... 10 6.99 3.40 122 5.12 -22.5SprBkPh n SBPH ... ... ...dd 18.93 10.81 14 12.62 -6.1SprottFoc FUND .75e 9.7 ...q 8.39 7.26 34 7.75 -2.1Sprouts SFM ... ... 22 28.29 17.55 1748 21.21 -12.9StaarSur STAA ... ... ... 35.00 10.15 432 31.45 +102.9Staff360 rs STAF ... ... ... 5.70 1.14 131 2.40 -23.8Stamps.cm STMP ... ... 31 285.75 147.75 256 262.30 +39.5Std AVB n STND ... ... ... 31.60 30.05 6 30.45 -1.9StarBulk rs SBLK ... ... ...dd 14.60 8.62 333 12.86 +14.2StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 14 25.63 +1.2StarsGp g TSG ... ... ... 38.95 15.85 1299 34.60 +48.5Starbucks s SBUX 1.44f 2.8 24 61.94 47.37 14430 51.90 -9.6StatAutF STFC .40 1.3 ...cc 34.31 22.11 22 31.84 +9.3StateBkFn STBZ .80 2.5 20 35.99 25.41 243 32.01 +7.3SteadyM n STDY ... ... 11 6.55 2.60 28 4.68 +26.4StealthGas GASS ... ... 16 4.70 2.94 12 3.74 -14.2SteelCon STCN ... ... ... 2.90 1.46 5 2.09 -16.1StlDynam STLD .75 1.6 14 52.10 32.20 1712 47.56 +10.3SteinMart s SMRT .30 13.1 ...dd 4.04 .48 236 2.29 +97.4StellrAcq n STLR ... ... ... 10.49 10.00 1 10.44 +2.2StellAcq wt STLRW ... ... ... .47 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 243 14.95 -4.2Stericycle SRCL ... ... ...dd 83.25 56.64 1088 69.43 +2.1Stericyc pf SRCLP 5.25 10.1 ... 68.36 43.93 38 52.17 -1.5SterlBcp n SBT .04 .3 ... 14.98 12.00 20 13.03 +2.6SterlCons STRL ... ... 22 18.90 9.42 144 13.10 -19.5SMadden SHOO .80 ... 24 56.70 37.25 903 53.75 +15.1Stewrdshp SSFN .12 1.1 14 12.75 8.50 4 10.75 +4.9StitchFix n SFIX ... ... ... 35.45 14.48 1810 28.63 +10.8StockYBc s SYBT .92 2.4 19 41.90 31.90 39 37.90 +.5StoneCastle BANX 1.52 6.7 17 24.92 20.00 21 22.58 +12.2StrataS rs SSKN ... ... ...dd 2.81 1.06 55 2.06 +67.5Stratasys SSYS ... ... ...dd 25.00 17.17 528 19.10 -4.3Strattec STRT .56 1.7 18 49.20 29.70 4 33.30 -23.5StratusPrp STRS 1.00e ... 53 35.90 27.25 4 30.15 +1.5Strayer STRA 1.00 .8 35 121.30 76.40 120 119.03 +32.9StreamHlth STRM ... ... ... 2.82 .92 0 1.35 -20.4StrgbrBio n SBBP ... ... ... 9.25 4.45 238 4.60 -36.6SummerInf SUMR ... ... ...dd 2.25 .72 11 1.40 -6.7SumFWV SMMF .52 2.1 13 28.16 21.20 10 25.11 -4.6SumtSem n WISA ... ... ... 5.00 4.20 20 4.41 -6.1SmtStB s SSBI .48 3.1 22 16.05 11.65 2 15.61 +23.8SumTher n SMMT ... ... ...dd 16.86 2.16 40 2.28 -79.4SunHydrl SNHY .36 .7 42 70.83 40.92 60 49.81 -23.0SundEng n SNDE ... ... ... 9.59 3.61 20 5.39 -9.3SunesisP rs SNSS ... ... ...dd 7.69 1.82 184 2.25 -39.0SunOpta STKL ... ... ...dd 9.65 6.27 145 8.20 +5.8SunPower SPWR ... ... ...dd 11.55 6.46 2662 6.78 -19.6Sunrun n RUN ... ... 12 16.45 4.21 1839 13.85 +134.7Sunworks n SUNW ... ... ... 1.98 .90 182 1.00 -4.8SuperMicro SMCI ... ... 16 27.90 16.10 289 22.15 +5.9SuperCom SPCB ... ... ...dd 4.95 1.53 351 1.74 -55.5SupTech rs SCONW ... ... ... 14.90 2.80 63 3.00 -72.5SupGpCos s SGC .38 1.9 18 28.85 18.80 11 20.42 -23.5Supernus SUPN ... ... 39 61.25 33.30 951 52.95 +32.9supprt.cm rs SPRT ... ... ...dd 3.15 2.01 6 2.76 +14.0SurfaceOn n SURF ... ... ... 18.18 10.46 181 10.93 -18.0SurgPtrs n SGRY ... ... ...dd 21.10 7.10 320 14.90 +23.1Surmodic SRDX ... ... ...cc 63.85 24.25 124 58.25 +108.0SykesEnt SYKE ... ... 51 34.38 25.77 102 29.50 -6.2Symantec lf SYMC .30 1.5 10 34.20 18.85 7776 20.31 -27.6Synacor SYNC ... ... ...dd 3.95 1.35 38 1.80 -21.7Synalloy SYNL .13m .6 ...dd 21.80 10.41 7 21.00 +56.7Synaptics SYNA ... ... ...dd 55.25 33.73 318 49.76 +24.6tSyndaxP n SNDX ... ... ...dd 15.20 6.61 269 6.59 -24.8SyneosH h SYNH ... ... ...dd 59.80 31.10 382 48.50 +11.2SynrgyPh SGYP ... ... ...dd 3.97 1.43 2337 1.64 -26.5Synlogic rs SYBX ... ... ...dd 23.00 8.73 116 9.31 -4.0Synopsys SNPS ... ... 44 94.80 75.53 1931 89.33 +4.8Syntel SYNT 15.00e ... 20 40.89 17.79 1996 40.66 +76.9Synthes rs SES ... ... ... 4.71 2.00 10 2.72 -4.1Sypris SYPR .08 5.5 ...dd 1.90 1.25 16 1.47 +6.2SyrosPhar n SYRS ... ... ... 24.38 6.30 97 9.74 +.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Tuesday, July 31, 2018

PAGE 44

T -:T-MobileUS TMUS ... ... 23 66.52 54.60 2314 59.82 -5.8TAT Tch h TATT .34e 4.5 17 11.65 7.20 6 7.55 -28.1TCG BDC n CGBD 1.48a 8.3 11 20.30 16.73 120 17.85 -10.9TCP Cap TCPC 1.44 9.7 11 17.03 13.72 111 14.83 -2.9TD Ameritr AMTD .84 1.4 28 63.01 41.88 2028 58.16 +13.7TDH Hld n PETZ ... ... ... 31.75 3.17 358 3.24 -42.6TESSCO TESS .80 4.5 35 24.85 12.15 32 17.75 -11.9TFS Fncl TFSL .68 4.2 54 16.62 14.32 95 16.08 +7.6TG Thera TGTX ... ... ...dd 17.35 7.25 963 10.90 +32.9THL Credit TCRD 1.08 13.6 8q 10.20 7.70 68 7.93 -12.4TMSR Gl s TMSR ... ... 78 6.37 3.50 3.50 -29.7TOP Shi rs TOPS ... ... ... 210.00 .69 401 .97 -61.2TPI Co n TPIC ... ... ... 32.22 16.35 174 30.05 +46.9TSR Inc TSRI ... ... 38 9.40 3.80 9 6.75 +29.8TTEC Hl TTEC .54f 1.7 30 43.75 29.45 27 31.80 -21.0TTM Tch TTMI ... ... 39 19.62 12.76 396 17.33 +10.6Tabula n TRHC ... ... ...cc 70.15 14.46 438 56.75 +102.3TactSys n TCMD ... ... ...cc 57.60 22.72 166 47.98 +65.6Taitron h TAIT .10 4.5 ...dd 2.89 1.22 646 2.20 +31.0TakeTwo TTWO ... ... ...dd 129.25 78.10 3597 113.11 +3.0Talend n TLND ... ... ...dd 64.55 35.46 257 58.79 +56.9TandmD rs TNDM ... ... ...dd 28.90 2.14 1991 24.84 +952.5TandyLthr TLF ... ... 12 8.85 6.79 4 7.75 Tantech n TANH ... ... ... 4.54 1.10 448 1.48 -42.6Taoping h TAOP ... ... ...dd 5.20 .84 179 1.21 -18.2Tapimmu n TPIV ... ... ... 13.55 2.58 169 6.86 +75.0Tarena TEDU .28e 3.3 ...dd 19.45 7.11 120 8.58 -42.8TaylrDv TAYD ... ... 25 15.14 9.70 2 11.50 -14.3TechData h TECD ... ... 26 111.10 75.31 230 81.99 -16.3tTechComm TCCO ... ... ...dd 15.40 3.80 16 3.90 -65.9TechTarg TTGT ... ... ... 34.47 9.11 760 29.26 +110.2Tecnoglass TGLS .56 6.4 21 9.88 5.50 7 8.70 +18.3Tecogen TGEN ... ... ... 4.20 2.05 4 3.34 +23.7Telenav TNAV ... ... ...dd 7.68 4.50 51 5.35 -2.7Teligent TLGT ... ... ...dd 8.00 2.43 441 4.13 +13.8Tellurian rs TELL ... ... ...dd 13.74 6.45 591 7.53 -22.7tTenable n TENB ... ... ... 33.89 29.80 1178 29.72 -1.8TenaxTh rs TENX ... ... ... 12.63 4.41 5 6.33 -35.4TerrFmP lf TERP 2.13e 21.4 ... 14.20 9.55 654 9.96 -16.7TerritBcp TBNK .88f 2.9 16 33.00 28.12 6 30.50 -1.2tTesaro TSRO ... ... ...dd 136.45 34.54 1285 34.44 -58.4Tesla Inc TSLA ... ... ...dd 389.61 244.59 6799 290.17 -6.8TetraTc TTEK .48f .8 24 62.25 39.95 160 59.90 +24.4Tetraphase TTPH ... ... ...dd 7.98 2.05 641 2.90 -54.0TexCapB 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 4 25.45 -.4TxCapBsh TCBI ... ... 18 103.05 69.65 386 91.65 +3.1TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 79.60 4301 110.91 +6.2TexRdhse TXRH 1.00 1.5 30 70.86 44.29 1905 66.09 +25.5The9Ltd rs NCTY ... ... ... 5.04 .95 19 1.01 -47.4TherapMD TXMD ... ... ...dd 7.66 4.34 4340 5.52 -8.6TherpxBio n TRPX ... ... ... 7.69 3.00 75 3.74 -30.0TheravBio TBPH ... ... ...dd 35.90 21.27 105 23.32 -16.4TheStreet TST .10 4.4 4 2.50 .75 195 2.26 +55.91347PrpIns PIH ... ... 45 8.25 6.55 0 7.13 -1.61347PrIn pf PIHPP ... ... ... 28.00 24.15 25.40 +4.1ThundBr n TBRG ... ... ... 9.65 9.62 175 9.64 -.1ThundBr un TBRGU ... ... ... 10.15 9.97 10.14 +.9TiberAcq n TIBR ... ... ... 9.74 9.55 9.56 -.1TiberAc un TIBRU ... ... ... 10.19 10.00 10.15 +1.3TileShop TTS .20 ... 46 16.05 5.15 237 8.35 -13.0Tilray n TLRY ... ... ... 34.10 20.10 1360 22.84 +2.0TmbrlndBc TSBK .52a 1.4 20 39.45 25.50 8 37.33 +40.6Tiptree TIPT .14f 2.1 20 7.24 5.35 60 6.75 +13.4TitanMach TITN ... ... ...dd 25.09 11.68 124 14.55 -31.3TitanPh rs TTNP ... ... ... 2.85 .60 36 .90 -32.1TivityHlth TVTY ... ... 21 48.50 29.95 574 33.15 -9.3tTivo Cp TIVO .72 6.3 88 20.18 11.75 950 11.40 -26.9Tocagen n TOCA ... ... ... 14.66 8.31 60 8.75 -14.6TonixPh rs TNXP ... ... ...dd 5.11 .89 872 1.20 -65.2TopImage TISA ... ... ...dd 1.75 .95 7 1.06 -7.0Torchlght TRCH ... ... ...dd 1.51 .95 284 1.23 -8.2TowerSemi TSEM ... ... 11 36.69 19.61 1256 20.49 -39.9TownSprts CLUB ... ... ...dd 14.85 5.00 268 10.53 +89.6TowneBank TOWN .64f 2.0 ... 35.30 27.85 141 32.60 +6.0TraconPh n TCON ... ... ...dd 3.95 2.00 150 2.50 -25.4TractSupp TSCO 1.24f 1.6 23 82.68 51.85 1025 77.41 +3.6TradDsk A n TTD ... ... ... 97.87 40.70 919 85.96 +88.0TrnWEnt TWMC ... ... 3 3.10 .80 4 .98 -46.3TransAct TACT .36 3.2 29 15.80 8.51 16 11.20 -15.5Transcat TRNS ... ... 33 23.20 12.00 16 22.75 +59.6TransGlb TGA .20 6.4 ...dd 4.13 1.07 359 3.13 +117.5TranslBio n TBIO ... ... ... 16.60 11.45 105 12.21 +6.0TravelCtrs TA ... ... ...dd 5.85 2.95 210 4.55 +11.0TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 9 24.41 -3.3TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 4 24.11 -4.3Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 2 24.01 -3.9Travelzoo TZOO ... ... 47 21.15 5.75 314 12.75 +97.7TrmntMtg n TRMT ... ... ...dd 17.94 11.10 9 12.99 -11.6Trevena TRVN ... ... ...dd 2.88 1.34 752 1.46 -8.8Tricida n TCDA ... ... ... 34.80 23.00 127 23.18 -10.8TriCoBsh TCBK .68 1.8 22 43.80 33.36 87 38.69 +2.2TridntAcq n TDAC ... ... ... 9.78 9.72 32 9.75 TridntAcq un TDACU ... ... ... 10.14 10.00 10 10.08 +.5TrilliumTh TRIL ... ... ... 13.30 4.15 64 5.00 -31.0TriMas h TRS ... ... 21 30.60 22.70 66 28.85 +7.9Trimble TRMB ... ... 49 45.70 32.01 827 34.98 -13.9TrinityBio TRIB .88 18.9 4 6.54 4.22 34 4.65 -8.8TrinMrg n TMCX ... ... ... 9.82 9.72 4 9.79 +.3TrinMrg un TMCXU ... ... ... 10.25 10.00 10.22 +2.1TripAdvis TRIP ... ... ...cc 62.36 29.50 2435 58.24 +69.0TriStCap TSC ... ... 18 30.10 20.30 179 29.05 +26.3TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 13 26.25 +1.3TriumphBc TBK ... ... 21 44.05 26.80 154 38.00 +20.6Trivago n TRVG ... ... ... 23.08 4.01 861 4.09 -40.2Tronc TRNC ... ... ...cc 24.74 11.97 171 16.20 -7.9Trovagn rsh TROV ... ... ... 12.96 .65 400 .72 -80.6TrueCar TRUE ... ... ...dd 19.74 8.75 356 10.87 -2.9TruettHrst THST ... ... ...dd 2.50 1.26 2 1.30 -37.2Trupanion TRUP ... ... ...dd 46.70 20.52 300 40.33 +37.8TrstNY TRST .26 2.9 16 9.70 7.51 158 9.05 -1.6sTrustmk TRMK .92 2.6 17 35.60 28.16 299 35.35 +11.0T2 Biosys TTOO ... ... ...dd 9.98 2.53 468 5.84 +41.7Tucows grs TCX ... ... 46 71.75 49.70 148 59.40 -15.2TuesMrn TUES ... ... ...dd 4.10 1.65 204 2.95 +7.3Tuniu TOUR ... ... ...dd 9.88 5.81 80 7.44 -3.0TurtleBc rs HEAR ... ... ... 30.00 1.64 641 26.58 +1366.9TwlSeas n TWLV ... ... ... 9.94 9.52 9 9.57 +.4TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.30 10.18 204 10.28 +.7 TwlSeas rt TWLVR ... ... ... .45 .35 20 .41 +17.121stCFoxA FOXA .36 .8 21 50.15 24.81 13694 45.16 +30.821stCFoxB FOX .36 .8 19 49.65 24.30 7504 44.53 +30.521Vianet VNET ... ... 37 11.54 4.17 493 9.52 +19.3TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.32 19 25.52 -4.0TwoRvrBc TRCB .22f 1.2 22 20.75 16.51 19 18.65 +2.92U TWOU ... ... ...dd 98.58 45.50 1105 75.44 +16.9TymeTch n TYME ... ... ... 9.50 2.01 77 2.87 -55.0U -:tUS AutoPts PRTS ... ... 2 3.14 1.35 105 1.39 -44.8US Concrte USCR ... ... ...cc 86.35 49.00 256 51.05 -39.0US Gld rs USAU .21e ... ... 3.27 1.05 38 1.30 -20.2UFP Tch UFPT ... ... 28 34.68 25.88 3 32.20 +15.8UMB Fn UMBF 1.16 1.6 18 82.14 62.27 187 71.27 -.9USEcology ECOL .72 1.1 43 68.25 44.50 41 66.10 +29.6USGlobInv GROW .03 1.7 ... 7.49 1.25 93 1.74 -55.4USA Tc pf USATP ... ... ... 27.82 20.75 0 25.05 -.4USA Tech h USAT ... ... ... 15.58 4.90 775 13.55 +39.0USA Trk USAK ... ... ...cc 29.15 7.98 151 20.63 +13.8UTStarcm UTSI ... ... 14 6.51 1.97 29 3.79 -32.7Ubiquiti UBNT .17 .2 22 89.99 47.78 204 83.03 +16.9UltaBeauty ULTA ... ... 25 261.40 187.96 622 243.54 +8.9UltimSoft ULTI ... ... ...cc 297.93 181.59 299 273.15 +25.2tUltraClean UCTT ... ... 5 34.59 14.30 2278 13.33 -42.3UltPetro n UPL ... ... ... 10.66 1.54 2064 1.76 -80.6Ultragenyx RARE ... ... ...dd 87.33 41.67 303 77.55 +67.2Ultralife ULBI ... ... 28 10.95 5.80 7 9.95 +51.9Umpqua UMPQ .80 3.7 16 24.89 16.77 1556 21.50 +3.4UniQure QURE ... ... ... 40.99 7.50 429 29.75 +51.9UnicoA UNAM ... ... ...dd 11.30 6.80 0 6.90 -19.3UnionBkVA UBSH .92f 2.3 23 42.74 30.45 249 40.49 +11.9UnionBkVT UNB 1.20 2.3 25 55.00 40.05 1 52.25 -1.3UnBnOH UBCP .52 3.9 19 14.00 11.55 2 13.25 UtdBOH UBOH .48 2.2 12 24.00 20.35 1 22.24 +.2UBSI UBSI 1.36 3.6 22 38.80 31.70 549 37.50 +7.9UtdCmtyBc UCBA .40 1.5 ... 28.85 18.20 11 27.45 +33.6UtdCmBks UCBI .60f 2.0 18 34.18 24.47 678 30.15 +7.1UCmntyFn UCFC .28f 2.7 18 11.98 8.55 122 10.52 +15.2UtdFnBcp UBNK .48 2.7 16 19.35 15.47 98 17.47 -1.0UtdFire UFCS 1.24f 2.0 38 61.56 38.95 63 60.60 +33.0UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 29 20.58 +19.3tUtdNtrlF UNFI ... ... 9 52.69 32.03 1570 31.99 -35.1USecBcCA UBFO .36 3.4 23 11.65 8.45 10 10.65 -3.2US Engy rs USEG ... ... ...dd 1.96 .68 76 1.13 -24.7USLime USLM .54 .7 22 101.40 70.56 2 76.01 -1.4UtdTherap UTHR ... ... 7 152.55 100.57 441 120.26 -18.7UtdGrdian UG 1.50e 8.2 27 21.33 15.00 5 18.25 -1.4UnitGrp UNIT 2.40 13.9 44 26.31 13.81 2329 17.21 -3.3UnityBcp UNTY .28f 1.2 16 25.50 16.15 5 24.30 +23.0UnityBio n UBX ... ... ... 20.48 12.75 57 14.69 -11.8UnivDisp OLED .24 .2 59 209.00 78.75 709 96.35 -44.2UnvElc UEIC ... ... 23 69.65 26.97 83 35.00 -25.9UnivFor s UFPI .35e 1.0 16 39.58 25.93 236 35.58 -5.4sUnvLogist ULH .42 1.3 24 30.35 14.05 331 31.85 +34.1UnvStainls USAP ... ... 68 31.20 17.30 74 29.83 +39.3UnivstPa UVSP .80 2.9 16 32.35 26.61 92 27.45 -2.1UnumTh n UMRX ... ... ...dd 16.51 10.15 145 15.82 +42.4UplandSoft UPLD ... ... ...dd 37.35 18.52 403 30.90 +42.7UrbanOne UONE ... ... ...dd 4.85 1.25 8 2.35 +27.0UrbanOnD UONEK ... ... ... 2.40 1.35 11 2.25 +28.6UrbanOut URBN ... ... 23 48.24 16.68 1537 43.95 +25.4UrogenP n URGN ... ... ... 69.57 17.07 44 44.96 +20.8UtahMed UTMD 1.08 1.1 ... 117.65 68.10 29 94.85 +16.5tUxin Ltd n UXIN ... ... ... 10.49 6.50 2431 5.75 -40.5V -:VBI Vac n VBIV ... ... ... 5.10 2.07 313 2.18 -48.9VEON VEON .28e 9.2 ... 4.47 2.20 2721 3.04 -20.8VOXX Intl VOXX ... ... 5 8.85 4.64 35 5.30 -5.4tVSE Corp s VSEC .32f .8 16 59.90 44.07 34 42.55 -12.1Valerits hn VLRX ... ... ... 6.79 1.19 152 1.46 -48.8ValueLine VALU .76 3.4 21 25.14 13.26 2 22.30 +15.2VanE GenD GNRX ... ... ...q 64.65 53.83 42 61.46 +3.6VanE VecBi BBH ... ... ...q 136.83 111.36 11 126.86 +1.8VandaPhm VNDA ... ... ...dd 21.25 11.90 334 19.95 +31.3VangIntHi VYMI 2.17e 3.4 ... 72.32 61.20 40 64.36 -3.9VangIntDiv VIGI 1.15e 1.7 ... 70.39 62.04 29 66.30 VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 73 76.50 -4.7V exUSRE VNQI 2.86e 4.9 ...q 65.20 57.16 171 58.73 -2.9VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.70 308 59.81 -.8VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 634 78.14 -1.5VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 4 81.40 -4.2VangR3K VTHR 2.17e 1.7 ...q 131.18 110.90 3 128.68 +4.8VanR2KGr VTWG .82e .6 ...q 155.90 117.80 13 148.68 +9.7VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 8 115.59 +5.5VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 50 131.86 +7.8VanR1KGr VONG 1.65e 1.1 ...q 155.81 123.04 32 150.28 +8.9VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 125 62.31 -2.6VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 27 109.21 +.6VangR1K VONE 2.28e 1.8 ...q 131.36 110.94 26 128.39 +4.8VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 335 51.22 -2.3VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 286 88.62 -7.4VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 74 73.21 -6.1VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 699 83.73 -4.2VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 1332 48.78 -.1VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 2676 54.67 +.6VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.81 539 55.42 -2.4VantEng n VEAC ... ... ... 9.97 9.62 46 9.93 +2.2VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8sVantEn un VEACU ... ... ... 10.43 9.97 2 10.45 +2.6VarexImag VREX ... ... ... 43.76 27.80 156 37.14 -7.5Varonis VRNS ... ... ...dd 83.10 35.55 740 71.90 +48.1tVascuBio VBLT ... ... ... 9.05 2.00 190 1.95 -72.5Vaxart rs VXRT ... ... ... 11.88 2.76 1 3.19 -48.8VectoIQ n VTIQ ... ... ... 9.59 9.52 52 9.55 -.3VectoIQ un VTIQU ... ... ... 10.10 9.97 10.05 +.5VeecoInst VECO ... ... ...dd 31.40 10.85 274 14.25 -4.0VBradley VRA ... ... 38 15.47 6.99 106 13.08 +7.4Veracyte VCYT ... ... ...dd 11.50 5.23 555 10.87 +66.5Verastem VSTM ... ... ...dd 9.07 2.77 1471 7.52 +145.0Vericel VCEL ... ... ...dd 14.75 3.00 796 10.00 +83.5VerintSys VRNT ... ... ...cc 49.10 37.05 239 44.95 +7.4Verisign VRSN ... ... 38 159.11 97.15 803 145.43 +27.1Verisk VRSK ... ... 38 115.10 78.97 1038 109.42 +14.0Veritex VBTX ... ... 23 33.08 23.84 331 30.65 +11.1Veritone n VERI ... ... ... 74.92 7.76 201 13.91 -40.0Vermillion VRML ... ... ...dd 2.10 .55 288 .55 -71.3VeronaPh n VRNA ... ... ... 25.55 10.44 0 13.12 +10.5Verrica n VRCA ... ... ... 23.29 16.54 8 17.60 +.6Versartis VSAR ... ... ...dd 22.10 1.35 275 1.78 -19.3VertexEn VTNR ... ... ...dd 1.50 .65 19 1.04 +9.5 VertxPh VRTX ... ... ...cc 183.39 136.50 1458 174.42 +16.4Veru Inc VERU ... ... ...dd 3.00 .90 51 1.94 +70.2ViaSat VSAT ... ... ...dd 80.26 57.75 306 69.53 -7.1ViacomA VIA .80 2.3 7 42.55 28.20 53 34.25 -1.9ViacomB VIAB .80 2.8 6 35.76 22.13 4015 28.78 -6.6Viavi VIAV ... ... 30 11.22 8.34 1326 10.13 +15.9Vical rs VICL ... ... ...dd 3.70 1.02 245 1.37 -25.1Vicor VICR ... ... ... 62.70 16.30 270 55.75 +166.7VicDvAcc n VSDA ... ... ... 29.67 25.49 1 29.37 +3.2VicMultiF n VSMV ... ... ... 29.20 24.92 2 28.56 +3.5Vict500VW CFA .44e .9 ...q 52.01 43.63 58 50.47 +3.5VictDisEnV CSF .38e .8 ...q 49.61 39.59 13 47.86 +6.0Vict500EV CFO .47e .9 ...q 52.03 43.52 53 50.40 +3.3VicEM Hi n CEY ... ... ... 28.35 23.66 2 24.72 -5.4VictDevVol CIZ .01j ... ...q 39.92 32.97 21 34.36 -2.1VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 65 47.12 +1.5VictSCVol CSA .16e ... ...q 50.28 40.61 7 49.06 +6.5VictIntlVol CIL .15e ... ...q 46.94 38.16 4 40.26 -1.0VicEmMkt CEZ ... ... ... 31.99 26.23 7 27.93 -5.8VictLCHiDv CDL .44e ... ...q 47.44 41.96 18 45.82 +1.1VictIntHiD CID .33e ... ...q 38.00 33.58 5 34.65 -4.3VictCap n VCTR ... ... ... 13.50 9.20 101 10.15 -12.5ViewRay n VRAY ... ... ... 13.21 4.56 1182 11.52 +24.4VikingTh n VKTX ... ... ...dd 13.43 .88 2395 9.85 +142.6VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 54 34.45 26.90 34.45 +12.4VillSupMkt VLGEA 1.00 3.5 16 31.49 21.95 16 28.84 +25.8ViperEnPt VNOM 1.92f 5.9 37 34.49 15.68 833 32.40 +38.9VirTra n VTSI ... ... ...cc 7.36 4.14 5 4.85 -23.0Virco VIRC .06 1.2 ... 6.05 3.95 1 5.00 -1.0VirtuFin n VIRT .96 4.6 11 37.85 13.10 2603 20.68 +13.0VirtusInv VRTS 1.80 1.4 16 138.03 103.81 58 130.30 +13.3VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 107.11 +6.1Virtusa VRTU ... ... ...cc 55.68 31.74 131 51.93 +17.8VistaGn n VTGN ... ... ... 2.65 .69 189 1.25 +12.3Visteon s VC ... ... 23 140.64 101.17 787 115.30 -7.9VitalThera VTL ... ... ...dd 8.81 2.43 116 7.85 +31.9ViveveMd n VIVE ... ... ...dd 7.33 1.60 358 2.06 -58.6Vivopwr n VVPR ... ... ... 6.69 1.02 21 1.51 -47.9Vivus VVUS ... ... 3 1.19 .33 284 .69 +37.2Vodafone VOD 1.82e 7.3 ... 32.75 23.23 12958 24.89 -22.0VoyagerT n VYGR ... ... ...dd 31.91 8.10 267 18.27 +10.1vTvThera n VTVT ... ... ...dd 8.40 .65 178 1.22 -79.7Vuzix VUZI ... ... ...dd 11.40 4.10 261 6.43 +2.8W -:WCF Bcp n WCFB .20 2.2 ... 10.50 8.75 9.05 -4.9WD 40 WDFC 2.16 1.3 39 163.70 103.80 55 160.45 +36.0WMIH WMIH ... ... ...dd 1.61 .60 11786 1.42 +67.3WSFS s WSFS .44 .8 17 57.70 42.45 72 56.20 +17.5WSI Inds WSCI .16 2.9 61 6.55 2.85 1 5.46 -9.0WVS Fn WVFC .32a 2.0 26 18.05 14.76 0 16.40 +5.9WalgBoots WBA 1.76f 2.5 15 83.89 59.07 7654 69.16 -4.8WashFed WAFD .72f 2.1 15 37.70 29.80 475 33.50 -2.2WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.9 19 63.25 48.85 15 59.10 +11.0WaterstnF WSBF .48a 2.8 16 20.05 16.60 22 17.00 -.3WaveLfSc n WVE ... ... ... 55.95 16.05 55 38.55 +9.8WaysideT WSTG .68 4.9 6 17.60 12.60 2 13.75 -17.7Web.com WEB ... ... 10 26.30 15.75 904 25.05 +14.9WeiboCorp WB ... ... ... 142.12 74.51 4235 82.10 -20.6WelleslyBc WEBK .22f .6 23 34.50 25.00 34.25 +15.3Wendys Co WEN .34 2.1 18 18.25 13.57 2804 16.50 +.5WernerEnt WERN .36f 1.0 22 43.95 29.03 722 36.35 -6.0Wesbanc WSBC 1.16 2.4 20 49.77 35.49 91 48.64 +19.7WestBcp WTBA .80 3.2 15 28.00 20.90 9 24.70 -1.8WAmBcp WABC 1.60 2.7 29 64.26 49.38 44 60.01 +.8WestellT rs WSTL ... ... 30 4.60 2.70 36 2.71 -27.7tWDigital WDC 2.00 2.9 8 106.96 69.96 6457 70.03 -11.9WstNwEnB WNEB .16 1.5 23 11.25 9.30 37 10.75 -1.4WstptFuel g WPRT ... ... ...dd 4.33 1.53 347 2.50 -33.5WestwtrRs WWR ... ... ... 1.70 .34 372 .36 -66.4WeycoGp WEYS .92f 2.6 21 39.93 26.68 10 34.74 +16.9Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.1 ... 23.12 12.58 0 18.64 -14.8Wheelr pfD WHLRD 2.19 10.7 ... 23.81 14.66 6 20.50 +2.0Wheeler rs WHLR 1.36 26.7 ...dd 12.30 3.25 28 5.10 -48.9WhiteHFin WHF 1.42 9.7 10 15.80 10.92 80 14.65 +9.2WhitHFin 20 WHFBL 1.63 6.5 ... 26.08 25.05 4 25.16 -1.7Wilhelmina WHLM ... ... 27 7.89 5.40 1 6.25 -3.4WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 653 16.95 +33.5WillmValV WVVI ... ... 24 8.86 7.81 2 8.25 WillVV pfA WVVIP .22e 4.9 ... 6.00 4.17 0 4.45 -14.6Willdan WLDN ... ... 22 36.87 19.25 55 28.04 +17.1WillisLFn WLFC ... ... 13 36.70 22.51 8 30.81 +23.4WillisTwW WLTW 2.40 1.5 35 165.00 142.67 394 159.56 +5.9Windstm rs WIN ... ... ... 19.75 3.03 1359 3.48 -62.4Wingstop n WING .28a .6 69 55.86 29.59 685 49.34 +26.6Winmark WINA .60 .4 24 153.70 121.55 2 145.50 +12.4tWinsFin WINS ... ... ... 390.88 46.00 0 45.60 -74.7Wintrust WTFC .76 .9 18 99.96 67.74 297 88.03 +6.9Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.62 6 26.81 -4.1WisdTrMdE GULF 1.10e 5.6 ...q 20.00 16.45 2 19.62 +11.4WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 3 37.22 +4.2WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 64 42.51 +2.6WTChixSte CXSE 1.54e 2.0 ...q 96.79 70.80 90 78.02 -9.5WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 1 69.84 -4.5WisdomTr WETF .12 1.3 25 13.41 8.37 1059 9.12 -27.3WTEMQDv DGRE .67e 2.6 ...q 28.95 24.23 4 25.55 -6.2WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.85 +1.2WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 6 47.93 -1.0WT NegHY HYND .90e 4.2 ...q 22.48 20.26 8 21.40 +4.4WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 56 24.06 -.4WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 9 31.04 -3.6WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 4 44.49 -3.5WTEMCnG EMCG .59e 2.5 ...q 28.89 22.28 2 23.32 -13.4Wix.com WIX ... ... ... 112.40 50.90 1292 96.95 +68.5Woodward WWD .57 .7 30 89.30 65.76 266 80.90 +5.7Workday WDAY ... ... ...dd 140.00 94.40 2061 123.90 +21.8Workhrs rs WKHS ... ... ...dd 3.82 1.39 530 1.50 -41.6WldAccept WRLD ... ... 15 125.14 71.02 111 101.69 +26.0WrightMed WMGI ... ... ...dd 29.89 19.01 1324 24.72 +11.4WrightM rt WMGIZ ... ... ... 1.74 .61 40 1.30 -13.9Wynn WYNN 3.00f 1.9 45 203.63 124.11 1835 161.82 -4.0X-Y-Z:xG Tech rs XGTI ... ... ... 2.45 .58 136 .63 -61.1XOMA rs XOMA ... ... 17 37.25 6.86 35 23.83 -33.1XTL Bio rs XTLB ... ... ... 3.94 1.55 39 1.70 -25.7XBiotech n XBIT ... ... ... 5.80 3.55 34 4.43 +12.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.73 AB Government Money ... 1.74 AB Government Money ... 1.74 AIM MMCshRes 22 1.41 AIMMMInv 22 1.56 AIM Premier Portfoli 23 2.05 AIM Premier Tax Exem 7 .87 AIM Premier U.S. Gov 24 1.79 AIM Short Term Invts 25 1.79 AIM Short Term Invts 9 .75 AIM Short Term Invts 13 1.93 AIM Short Term Invts 25 2.06 AIM Short Term Invts 29 1.82 AlBernExRK p ... 1.69 AllBrnExRsv I ... 1.72 AlliBernExRsvA ... 1.55 AlliBernExRsAd ... 1.55 AlliBernExRsvB ... 1.47 AlliBernExRsC ... 1.54 ABGovMMSel 33 1.82 AmC CapPr 42 1.46 AmC Prime 32 1.64 AmCentUSGv 39 1.52 AmCPrime t 32 1.43 American Century Pri 32 .89 BBH MM Inst 37 1.72 BBH MMkt 37 1.48 BLFMuniDlr 24 .64 BMOGov I p 16 1.74 BMO Gov Y 16 1.49 BMO Institutional Pr 18 1.98 BMO Institutional Pr 18 1.73 BMOPrimeI p 16 1.95 BMO Prime Y 16 1.69 BNY Mellon Governmen 43 1.47 BNYMellon M 43 1.71 BNY Mellon National 10 .52 BR TFdCsMg 28 1.28 BL FedTrDlr 47 1.55 BLFTrCsMg 42 1.27 BLFT Adm 28 1.68 BlackRock Cash Fds, 33 1.82 BLFFedFDlr 22 1.55 BLFedFdPCS p 22 1.29 BLFFedFnd 22 1.80 BRInst 23 1.98 BLFedFdSel p 22 .97 BLMunFdSel 24 .09 BLFTempFdSel 29 1.15 BlackRock Liquidity 22 1.76 BlackRock Liquidity 47 1.40 BlackRock Liquidity 22 1.40 BlackRock Liquidity 42 1.37 BlackRock Liquidity 6 .01 BlackRock Liquidity 28 1.38 BlackRock Liquidity 47 1.30 BlackRock Liquidity 22 1.30 BlackRock Liquidity 42 .94 BlackRock Liquidity 28 1.74 BlackRock Liquidity 28 .95 BLF FedTr 47 1.80 BLF TrsTr 42 1.77 BLFTrsTrDlr 42 1.52 BLFT FundDlr 28 1.53 BLFMunCsh 12 .60 BRInvest 23 1.62 BlackRock Money Mark 23 .89 BLNYMfPCS p 6 .31 BRSvc 23 1.71 BLFTempFdPCS 29 1.58 BRLiqTrsTAd 42 1.67 BLFM MuniCsh 12 .85 BLF TempFd 29 2.08 BLFTmpDlr 29 1.83 BLFTmCsDlr 32 1.82 BLFedTrAd 47 1.70 BLCAMunPC p 7 .09 BlkrkLqTmpAd 29 1.98 BRLiqTmpCR 29 1.68 BLMuAdm 24 .79 BLF TmpCsh 32 2.07 BLFT TrFund 28 1.78 BLFedAdm 22 1.70 BLMuCshMg 24 .39 BLFTmCshMg 29 1.58 CNIGovtA p 25 1.16 California Tax-Free 45 .79 CapResFd p 36 1.29 Cash Account Tr, Gov 27 1.61 Cash Account Tr, Gov 27 1.81 Cash Account Trust 27 .97 Cash Account Trust: 36 .12 Cash Acct Tr: Govt & 27 1.74 Cash Acct Tr: Tax Ex 36 .54 Cash Acct Tr: Tax Ex 36 .90 Cash Acct Tr: Tax Ex 36 .94 CashMgtInst 23 1.67 CashResInst 23 1.74 CavanalCshAd 18 1.32 Cavanal Hill Governm 18 1.64 Cavanal Hill Governm 18 1.69 Cavanal Hill Governm 18 1.61 Cavanal Hill U.S. Tr 8 1.62 Cavanal Hill U.S. Tr 8 1.70 Cavanal Hill U.S. Tr 8 1.50 CavanalTrAdm 8 1.20 CitiznSelTreA 41 1.85 CitiznSelTreB 41 1.65 CityNaRoGv p 25 1.01 CityNRochGv 25 1.46 Columbia Government 39 1.46 Columbia Government 39 1.44 Columbia Government 39 1.44 Columbia Government 39 1.62 Columbia Government 39 1.45 ColumbiaA 39 1.45 Columbia Z 39 1.45 DWSMSerMgd 23 1.85 DWSMSerInst 23 1.85 DWS MMkt 29 1.65 DWS Variable NAV Mon 25 2.22 DavisGvtA 53 1.36 Deutsche Money Marke 29 1.45 Deutsche Money Marke 29 .68 Deutsche Money Marke 29 1.65 DryBasic 37 1.77 DryInsPfGHm 13 1.81 DryInsPfGvP 13 1.56 DryTrsAgcyC 9 1.48 DryResInst 13 1.86 Dreyfus Cash Mgmt Ad 31 2.03 Dreyfus Cash Mgmt In 31 2.13 Dreyfus Cash Mgmt In 31 1.88 Dreyfus Government S 44 1.38 Dreyfus Government S 44 1.53 Dreyfus Government S 44 1.69 Dreyfus Government S 44 1.78 Dreyfus Govt Cash Mg 21 1.81 Dreyfus Govt Cash Mg 21 1.55 Dreyfus Govt Cash Mg 21 1.70 Dreyfus Govt Cash Mg 21 1.40 Dreyfus Institutiona 41 1.91 Dreyfus Institutiona 24 2.03 Dreyfus Institutiona 34 1.48 Dreyfus Institutiona 34 1.73 Dreyfus Institutiona 9 1.79 Dreyfus Instl Prefer 24 1.97 Dreyfus Liquid Asset 33 1.72 Dreyfus Liquid Asset 33 1.34 Dreyfus Municipal Ca 14 .70 Dreyfus Municipal Ca 14 .45 Dreyfus New York Mun 10 .76 Dreyfus New York Mun 10 .51 Dreyfus Prime Money 34 1.98 Dreyfus Tax Exempt C 10 .90 Dreyfus Tax Exempt C 10 .64 Dreyfus Treasury Cas 32 1.81 Dreyfus Treasury Cas 32 1.56 Dreyfus Treasury Cas 32 1.71 Dreyfus Treasury Cas 32 1.41 Dreyfus Treasury Sec 37 1.77 Dreyfus Treasury Sec 37 1.52 Dreyfus Treasury Sec 37 1.67 Dreyfus Treasury Sec 37 1.37 Dreyfus Treasury and 27 1.80 DryfLA 33 1.41 DryInTrAgcHm 9 1.73 DryTrPmCsh I 34 1.77 DryfGenTrPrA 32 .94 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 20 2.02 FIMMDomII 20 1.87 FIMMDomIII 20 1.77 FIMMGov I 24 1.80 FIMMGovII 24 1.65 FIMMGovIII 24 1.55 FIMM Government Port 24 1.84FIMMMMkt I 22 2.08 FIMMMMktII 22 1.93 FIMMMMktIII 22 1.83 FIMMTrOnlyII p 38 1.63 FIMMTrOnly3 38 1.53 FIMMTrOnly I 38 1.78 FIMM Treasury Only P 38 1.82 FIMM Treasury Portfo 26 1.81 FIMMTry I 26 1.77 FIMMTryII 26 1.62 FIMMTryIII 26 1.52 FedCAMuniII 34 .45 FedCAMunCS p 34 .10 FedCAMunCap 34 .75 FedGovOblCp 23 1.65 FedGovOb IS 23 1.77 FedGovOblSv 23 1.55 FedMMEagle 26 1.82 FedNYMun WS 45 .80 FedPAMu WS 15 .59 FedPrCshObCp 33 1.94 FedPrVlObSv 1 1.83 FedPrVlOblCp 1 1.98 FedPrVluObl 1 2.08 FedPrCshOblIS 33 2.03 FdPrCshObSv 33 1.78 FedPriOb IS 31 2.08 FedPrObSvc 31 1.88 FedTrstUSTr 23 1.75 FedTrsOb IS 23 1.78 FedTreasObSv 23 1.53 FedTrsOblCp 23 1.68 FedUSTCshSv 43 1.52 FedUSTrsIns 43 1.76 FedVaMuCsCS p 22 .01 Federated Government 23 .80 Federated Government 35 1.43 Federated Government 24 1.08 Federated Government 24 .68 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 26 1.77 Federated Institutio 26 1.92 Federated Institutio 31 2.03 Federated Institutio 26 2.02 Federated Municipal 29 .35 Federated Municipal 29 .62 Federated Municipal 29 .11 Federated Municipal 29 .24 Federated Prime Cash 33 1.11 Federated Prime Cash 33 1.25 Federated Prime Cash 33 1.35 Federated Prime Cash 33 1.54 Federated Prime Cash 33 1.72 Federated Treasury O 23 1.52 Federated Trust for 23 1.05 Federated Trust for 23 .90 FedMstr 1 1.91 FidTrAdvC t 27 .52 Fidelity California 20 .87 Fidelity California 20 .62 Fidelity Domestic Po 20 1.97 Fidelity Flex Govern 25 1.97 Fidelity Government 26 1.03 Fidelity Government 26 1.28 Fidelity Government 26 1.66 Fidelity Government 26 1.73 Fidelity Government 26 1.29 FidGovPortS 24 1.75 Fidelity Insti Money 22 2.12 Fidelity Insti Money 20 2.06 Fidelity Insti Money 20 1.53 Fidelity Insti Money 26 1.27 Fidelity Insti Money 38 1.28 Fidelity Investments 22 2.09 Fidelity Investments 22 2.00 Fidelity Investments 22 1.80 Fidelity Investments 22 1.90 Fidelity Investments 22 2.05 FidCashRes 27 1.61 FidSpGov 26 1.56 FidSpMM 21 1.84 FidSpUSTr 39 1.56 FidMMPortS 22 2.03 Fidelity Massachuset 30 .86 Fidelity Massachuset 30 .61 Fidelity Money Marke 21 1.96 Fidelity New Jersey 51 .90 Fidelity New Jersey 51 .65 Fidelity New York AM 19 .81 Fidelity New York AM 19 .56 Fidelity SAI Municip 19 1.01 Fidelity Series Gove 25 1.98 Fidelity Tax-Exempt 26 .80 Fidelity Treasury Mo 27 1.54 Fidelity Treasury On 38 1.73 FidTrPortsS 26 1.72 FidTrsyCR 27 1.01 FidTryDly M 27 1.26 FstAmTrObD 16 1.33 FstAmGvObA p 20 1.20 FstAmPrObY 15 1.71 FstAmTrObA p 16 1.18 FstAmTrObY 16 1.48 First American Gover 20 1.81 First American Insti 15 2.02 First American Treas 16 1.79 First American U.S. 39 1.74 First American U.S. 39 1.34 First American U.S. 39 1.19 First American U.S. 39 1.49 FsAmGvObII 20 1.65 FstAmTrObII 16 1.63 FsAmISTrII 39 1.64 FstAmPrObZ 15 2.02 FstAmPrObl 15 1.76 FsAmPrObII 15 1.86 FstAmTrObZ 16 1.75 FstAmTreResA 16 .99 Gabelli U.S. Treasur 56 1.87 Gabelli U.S. Treasur 56 1.87 GabelliUST 56 1.87 GartmrMMPr 29 1.42 GnCAMuB 9 .07 GnTrsAgcy A 11 1.22 GnTrsAgcy R 11 1.42 GnGvSec 17 1.11 GeneralB p 25 1.22 General Government S 17 1.34 GnGovB p 17 .91 General Money Market 25 1.65 General Municipal Mo 11 .44 General Treasury Sec 32 1.20 General Treasury Sec 32 1.37 General Treasury and 11 .97 GnMMkt 25 1.46 Goldman Sachs Fds, F 33 1.65 Goldman Sachs Fds, F 33 1.72 Goldman Sachs Financ 36 2.03 Goldman Sachs Financ 36 1.63 Goldman Sachs Financ 36 1.88 Goldman Sachs Financ 33 1.72 Goldman Sachs Financ 33 1.32 Goldman Sachs Financ 33 1.57 Goldman Sachs Financ 27 1.68 Goldman Sachs Financ 27 1.28 Goldman Sachs Financ 27 1.53 Goldman Sachs Financ 33 2.03 Goldman Sachs Financ 33 1.63 Goldman Sachs Financ 33 1.88 Goldman Sachs Financ 37 1.51 Goldman Sachs Financ 37 1.26 Goldman Sachs Financ 37 1.66Goldman Sachs Financ 33 1.25 Goldman Sachs Financ 33 1.50 Goldman Sachs Financ 33 1.79 Goldman Sachs Financ 37 1.73 Goldman Sachs Financ 27 1.75 Goldman Sachs Financ 36 2.10 Goldman Sachs Financ 33 2.10 Goldman Sachs Financ 33 1.98 Goldman Sachs Financ 36 1.99 Goldman Sachs Financ 27 1.63 Goldman Sachs Financ 37 1.61 Goldman Sachs Financ 33 1.67 Goldman Sachs Financ 33 1.60 Goldman Sachs Financ 37 1.11 Goldman Sachs Financ 37 .96 Goldman Sachs Financ 37 1.41 Goldman Sachs Financ 33 1.11 Goldman Sachs Financ 33 .95 Goldman Sachs Financ 33 1.40 Goldman Sachs Financ 27 1.13 Goldman Sachs Financ 27 .98 Goldman Sachs Financ 27 1.43 Goldman Sachs Financ 36 1.79 Goldman Sachs Financ 33 1.17 Goldman Sachs Financ 33 1.02 Goldman Sachs Financ 33 1.47 Goldman Sachs Financ 33 1.50 Goldman Sachs Financ 33 1.35 Goldman Sachs Financ 33 1.80 Goldman Sachs Financ 36 1.34 Goldman Sachs Financ 36 1.49 Goldman Sachs Financ 33 .82 Goldman Sachs Financ 33 1.57 Goldman Sachs Financ 33 1.82 Goldman Sachs Financ 37 1.28 Goldman Sachs Financ 37 1.74 Goldman Sachs Financ 37 1.42 Goldman Sachs Financ 37 1.68 Goldman Sachs Financ 37 .97 Goldman Sachs Financ 37 1.63 Goldman Sachs Financ 37 1.53 Goldman Sachs Financ 37 1.78 Goldman Sachs Invest 33 1.55 Goldman Sachs Invest 33 1.40 Goldman Sachs Invest 33 1.25 Goldman Sachs Invest 11 .01 Goldman Sachs Invest 11 .62 Goldman Sachs Invest 33 1.80 Goldman Sachs Invest 33 2.05 Goldman Sachs Invest 33 1.05 Goldman Sachs Invest 33 1.80 GovTxMgSvc 35 1.50 GovObTR 23 1.28 GovTxMgIS 35 1.75 Government Fund Clas 33 1.67 Government Obligatio 20 1.83 Government Obligatio 20 1.80 GovResFd P 24 .94 HSBC U.S. Government 24 1.70 HSBC U.S. Government 24 1.81 HSBC U.S. Government 24 1.75 HSBC U.S. Government 24 1.77 HSBC U.S. Treasury M 22 1.67 HSBC U.S. Treasury M 22 1.42 HSBC U.S. Treasury M 22 1.78 HSBC U.S. Treasury M 22 1.74 HSBC U.S. Treasury M 22 1.76 HSBCUSGov A 24 1.30 HSBCUSGov D 24 1.45 Harbor Money Market 40 1.52 Harbor 40 1.64 HeritAdm 18 1.90 HeritInst 18 2.03 HewittMM p 33 1.29 ING MM A 22 1.55 ING MM I 22 1.55 Invesco Government M 22 1.76 InvescoA5 22 1.41 InvescoC5 p 22 .66 Invesco Tax Exempt C 9 .08 Invesco Tax-Exempt C 9 .10 Investor Cash Tr, Tr 33 1.63 Investor Tax-Exempt 11 .77 Investor Tax-Exempt 11 .37 Investor Tax-Exempt 11 .62 Investor Tax-Exempt 11 .84 Investor Tax-Exempt 11 .72 Investor Tax-Exempt 11 .22 Investor Tax-Exempt 11 .07 Investor Tax-Exempt 11 .52 InvCshTrTrs 33 1.77 Investors Cash Tr, T 33 1.24 Investors Cash Trust 33 1.80 Ivy Cash Management 21 .45 Ivy Cash Management 21 .51 Ivy Cash Management 21 1.37 Ivy Government Money 13 1.32 Ivy Government Money 13 1.56 IvyMonyyC t 13 .44 IvyMnyA 13 1.29 IvyMM B 13 .34 JPMGvMMAg 28 1.71 JPMLqAsR 28 1.53 JPMGvPrem 28 1.52 JPMGvCap 28 1.79 JPMTrPlInv 13 1.45 JPMTrPlRs 13 1.26 JPMorg100 Agcy 35 1.68 JPM100 SecP 35 1.49 JPM100 TrInst 35 1.73 JPMorgan100 35 1.35 JPMLqAstP 28 1.78 JPMorganFed 32 1.37 JPMorFedAgcy 32 1.70 JPMorgFedPr 32 1.51 JPMLqAstAg 28 1.97 JPMLqAstC p 28 1.26 JPMLqAstMrg 28 1.64 JPMLqAstInst 28 2.02 JPMMunInst 6 .79 JPMMuMorg 6 .41 JPMNYMuR p 6 .28 JPMorgPrm 23 1.72 JPMorgPrAgcy 23 1.98 JPMorgPrmPr 23 1.79 JPMTreasC t 13 .99 JPMTrsPlusP 13 1.51 JPMTrsPlsMrg 13 1.37 JPMTrsPlsInst 13 1.75 JPMTrsPlsAg 13 1.70 JPMTrsSecR p 35 1.24 JPMUSGvInst 28 1.76 JPMUSGvtR p 28 1.27 JPMUSGvtMrg 28 1.38 JPMLqAsInv 28 1.72 JPMorgan 100% US Tre 35 1.76 JPMorgan California 6 .43 JPMorgan California 6 .01 JPMorgan California 6 .18 JPMFedInst 32 1.75 JPMorgan Institution 8 .80 JPMorgan Institution 8 .85 JPMorgan Institution 8 .83 JPMorgan Institution 8 .76 JPMorgan Liquid Asse 28 2.05 JPMorgan Municipal M 6 .30 JPMorgan Municipal M 6 .74 JPMorgan Municipal M 6 .01 JPMorgan New York Mu 6 .53 JPMorgan New York Mu 6 .01 JPMorgan New York Mu 6 .28 JPMPrInst 23 2.03 JPMPrRsv 23 1.54 JPMorgan Prime Money 23 2.08 JPMorgan Prime Money 23 2.06 JPMorgan Prime Money 23 1.27 JPMorgan U. S. Treas 13 1.80 JPMorgan U.S. Govern 28 1.27 JPMorgan U.S. Govern 28 .97 JPMorgan U.S. Govern 28 .92 JPMorgan U.S. Govern 28 1.67 JPMorgan U.S. Treasu 13 1.78 JPMorgan US Governme 28 1.47 Liquid Assets Portfo 25 1.19 Liquid Assets Portfo 25 1.86Liquid Assets Portfo 25 1.51 Liquid Assets Portfo 25 1.98 MainStay A 23 1.46 MainStay B 23 1.22 MainStay Money Marke 23 1.23 MainStay Money Marke 23 1.23 ManagersMM 28 1.82 Maryland Tax-Free Mo 22 .76 Maryland Tax-Free Mo 22 .63 Meeder Institutional 30 2.01 MeederRetl 29 1.69 ML CMAMn 27 1.40 ML CMATr 28 1.35 MilestnTOInst 39 1.74 MilestnTOInv 39 1.49 MHLIRSel 22 2.03 MMktGS2 36 1.82 MMktGS4 36 1.57 MMktProFdInv 23 .97 MMktProFdSvc 23 .17 Mutual America Insti 23 1.76 Nationwide Governmen 29 1.21 NatnwdMMInst 29 1.47 New York Tax-Free Mo 20 .77 NorthInstGovSel 42 1.75 Northern 45 1.90 NorthernGvSl 43 1.59 NorthInstGovt 41 1.71 NorthInstPrObSv 33 2.07 NthnInstPrObSh 33 2.07 Northern Institution 6 .82 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 31, 2018

PAGE 45

Northern Institution 41 1.71 Northern Institution 42 1.75 Northern Institution 42 1.75 NorthInstTreas 44 1.77 NorthernUSGv 44 1.60 OppCshResN t 39 1.34 OppenhCshB p 39 1.21 OppenhCshC p 39 1.34 OppCshRes 39 1.34 Oppenheimer Governme 39 1.38 Oppenheimer Institut 38 1.87 Oppenheimer Institut 38 1.82 Oppenheimer Institut 38 1.80 OppMMFd A 39 1.38 PIMCO Government Mon 5 1.65 PIMCO Government Mon 5 1.65 PIMCO Government Mon 5 1.70 PIMCO Government Mon 5 1.80 PIMCO Government Mon 5 1.81 PIMCO Government Mon 5 1.81 PNC Government Money 33 1.68 PNC Gov A 33 1.61 PNC Gov I 33 1.76 PNC TrA p 34 1.56 PNC Tr I 34 1.71 PNC Treasury Plus Mo 36 1.65 PNC Treasury Plus Mo 36 1.55 PW PACE P 21 1.36 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.36 Pioneer U.S. Governm ... .85 PionrCs ... 1.21 PremGvtMP 24 1.79 PremierPort 23 2.05 Premier Portfolio Pe 23 1.52 Premier Portfolio Pr 23 1.75 Premier Portfolio Re 23 1.89 Premier Portfolio Re 23 1.19 PrimeObTR 31 1.58 PruMMartD 38 1.62 PruMMrtZ 38 1.72 Prudential Governmen 38 1.62 Prudential Governmen 38 2.15 Prudential Governmen 38 2.03 PruInstMM A 28 2.04 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnm MMA 19 1.68 Putnam Money Market 19 .01 Putnam Money Market 19 .01 Putnam Money Market 19 .01 PutnmMMC t 19 .01 RBCGvRBCI1 66 1.77 Retail Prime Obligat 16 2.10 Retail Prime Obligat 16 1.94 Retail Prime Obligat 16 2.04 Retail Prime Obligat 16 1.79 Retail Prime Obligat 16 1.84 Retail Prime Obligat 16 1.49 Rydex U.S. Governmen 42 .91 SEI DITGovA 33 1.67 SEI DITGvIIA 50 1.76 SEI DITTrsA 33 1.77 SEI DITTrIIA 43 1.73 STI CshRes 39 1.61 STIC Prime Portfolio 13 1.77 STIC Prime Portfolio 13 1.06 STIC Prime Portfolio 13 1.38 STIC Prime Portfolio 13 1.85 STIT Liquid Assets 25 1.76 STIT STIC Prime Por 13 1.63 STIT Government & Ag 29 1.79 STIT Government & Ag 29 1.52 STIT Liquid Assets P 25 2.03 STIT STIC Prime Port 13 1.90 STIT Tax-Free Cash R 9 .50 STIT Tax-Free Cash R 9 .72 STIT Treasury Obliga 41 1.79 STIT Treasury Obliga 41 1.76 STIT Treasury Obliga 41 1.54 STIT Treasury Portfo 25 1.49 STIT Treasury Portfo 25 1.76 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 18 1.54 SchwbACR 18 1.47 SchwbCshRes 19 1.48 Schwab Government Mo 2 1.56 SchwbInv 30 1.86 SchwbRetAdv 32 1.86 Schwab Retirement Go 24 1.77 Schwab Treasury Obli 3 1.56 Schwab U.S. Treasury 6 1.49 SchbValAdv 31 1.88 SchwValAdUlt 31 2.03 SchbMM 1 1.29 Schb UST 6 1.29 SentinelGov A 3 1.31 StFrmMMLgA 32 1.57 State Farm Money Mar 32 1.40 State Farm Money Mar 32 1.40 State Farm Money Mar 32 1.41 State Farm Money Mar 32 1.47 State Farm Money Mar 32 1.48 State Farm Money Mar 32 1.48 State Farm Money Mar 32 1.47 StStInstLRS 23 2.08 State Street Insti L 17 1.35 State Street Insti T 22 1.46 State Street Insti T 22 1.81 State Street Insti T 31 1.80 State Street Insti U 21 1.83 State Street Insti U 21 1.48 State Street Institu 21 1.87State Street Institu 21 1.80 State Street Institu 22 1.73 State Street Institu 31 1.72 State Street Institu 21 1.75 State Street Institu 21 1.58 State Street Institu 31 1.45 State Street Institu 21 1.85 State Street Institu 22 1.76 State Street Institu 23 2.03 State Street Institu 23 2.00 State Street Institu 23 1.83 State Street Treasur 22 1.85 SunAmMMA 29 .01 T. Rowe Price Govern 38 1.71 T. Rowe Price Instit 44 1.91 T. Rowe Price Tax-Ex 46 .91 TDAM California Muni 13 .15 TDAM Insti U.S. Gov 34 1.46 TDAM Insti U.S. Gove 34 1.71 TDAM Institutional T 25 .88 TDAM Institutional T 25 1.42 TDAM Institutional U 34 1.06 TDAMMMInv 30 1.45 TDAMMMkPr 30 1.44 TDAM Money Market Po 30 1.55 TDAM Money Market Po 30 1.35 TDAM Municipal Portf 19 .33 TDAM New York Munici 8 .13 TDAM U.S. Government 42 1.09 TDAMUSGv 42 1.19 TIAA-CREF Inst 43 .02 TIAA-CREF Money Mark 43 .02 TIAA-CREF Money Mark 43 .02 TIAACREF Ret 43 .01 TIAA-CREF Ret 43 .02 TRowSumCR 46 1.76 TRowPRF 38 1.56 TRowUST 40 1.53 Thriv MM Inst 28 1.51 Thriv MMk A 28 1.33 TreasObTR 23 1.28 Treasury Obligations 16 1.81 Treasury Portfolio P 44 1.72 U.S. Government Mone 39 .76 U.S. Government Mone 39 1.27 U.S. Government Mone 39 1.97 U.S. Treasury Money 40 1.66 UBS Prime Investor F 19 1.68 UBS Prime Preferred 19 1.99 UBS Prime Reserves F 19 1.95 UBS RMA Government M 23 1.47 UBS Select Governmen 23 1.82 UBS Select Governmen 23 1.51 UBS Select Governmen 23 1.78 UBS Select Governmen 23 1.76 UBS Select Prime Inv 22 1.73 UBS Select Prime Pre 22 2.07 UBS Select Treasury 19 1.74 UBS Select Treasury 19 1.76 UBS Select Treasury 19 1.49 UBS Select Treasury 19 1.80 UBS Tax-Free Institu 9 .89 UBS Tax-Free Investo 9 .62 UBS Tax-Free Preferr 9 .93 US Government Money 66 .94 US Government Money 66 1.67 USAA Mutl 26 1.67 USAA Treas 40 1.58 VALIC MMktI 31 .01 VALIC MMkII 31 .01 VangAdmTry 49 1.87 VangFdl 45 1.86 VangPr 46 2.06 VangPrInst 46 2.12 Voya Government Mone 22 1.55 Voya Government Mone 22 1.54 Voya Government Mone 22 .55 Voya Government Mone 22 1.55 Voya Liquid Assets P 23 1.41 Voya Liquid Assets P 23 1.66 Voya Liquid Assets P 23 1.26 Voya Money Market Po 24 1.61 Voya Money Market Po 24 1.47 WA Select Tax Free R 18 .81 WF 100% Treasury Mon 33 1.74 WF Government Money 23 1.83 Wells Fargo 100% Tre 33 1.64 WellsFargo A 15 1.59 WFCashInvAd 17 1.90 WFCashInst 17 2.03 Wells Fargo Cash Inv 17 2.10 Wells Fargo Fd, Trea 21 1.60 WFGovAdm 23 1.63 WFGvtMMA 23 1.37 Wells Fargo Heritage 18 2.10 Wells Fargo Heritage 18 1.80 WellsFargoI 100 33 1.44 WellsFargoInsCsh 17 1.73 WellsFargoInsGv 23 1.47 Wells Fargo Money Ma 15 1.98 Wells Fargo Money Ma 15 1.68 Wells Fargo Municipa 6 .83 WellsF100TrA 33 1.34 WellsFargo TrsyS 21 1.50 WellsFargoTrsyA 21 1.35 WellsFargo TrsyI 21 1.75 WFGvMMInst 23 1.77 Western Asset Govern 30 1.44 Western Asset Govern 30 .93 WA GvtRsvA 30 1.33 WAInstGvInst 30 1.78 Western Asset Insti 52 1.72 Western Asset Insti 47 2.01 Western Asset Instit 30 1.73 Western Asset Instit 30 1.73 Western Asset NY Tax 14 .41 Western Asset Prime 34 1.70 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 18 .42 Western Asset US Tre 52 .96 WstnUSTrN 52 1.36WstnInstLqRsI 47 2.06 WstnPrmLiq 47 1.77 WstnInstUSTR 52 1.77 WstnPrmUSTR 52 1.51 Wilm GovSel 31 1.58 Wilm TrAdm 24 1.33 Wilm TrSvc 24 1.18 Wilm TrSvc 24 1.58 Wilm GovAdm 31 1.33 Wilmington U.S. Gove 31 1.18 WilmUSGov 31 1.68Tax ExemptAIMTx 9 .04 AmC CATF 10 .51 AmC TF 8 .52 BMO TaxF I p 11 .88 BMO TaxF Y 11 .63 BNYMelNMuM 10 .77 BLMunFdPCS p 24 .41 BRLM Muni 24 .89 BRF NYMuni 6 .79 BRFCAMuni 7 .57 CashActTxEMgd 36 .76 FIMMTxExII 22 .81 FIMMTxEx3 22 .71 FIMMTxExI 22 .96 FedCAMuniSv 34 .60 FedCAMu WS 34 .85 FedGAMuCsh 14 .52 FedMAMuCS p 38 .11 FedMAMuniSv 38 .51 FedMuObl A 29 .92 FedMuOblCap 29 .83 FedMunOblSv 29 .67 FedNYMuCSv 45 .58 FedNYMuCS p 45 .10 FedNYMuCsII 45 .35 FedPAMuniCS 15 .03 FedPAMuCsSv 15 .39 FedTaxFObWS 31 .88 FedTxFrObSv 31 .63 FedMuniSvc 22 .36 FedTxF c 6 .83 FidCA 17 .56 FidCT 32 .65 FidMA 27 .61 FidMI 31 .54 FidMuMM 33 .77 FidNJ 53 .63 FidNY 21 .56 FidOH 41 .64 FidPA 13 .56 FidSpCA 20 .78 FidSpMA 30 .77 FidSpNJ 51 .81 FidSpNY 19 .72 FidTEDly M 26 .44 FidAZ 13 .57 Fid TECR 26 .18 FidTxEx MM 26 .68 FidTaxExPortS 22 .91 FinSq TEF 11 .87 FstAmTFA 12 .29 FstAmTxFY 12 .59 FsAmTxFObII 12 .74 FstAmTFObZ 12 .84 GenNJMun 16 .33 GenNYMuB 8 .32 GnMuB p 11 .01 GnNYMuB p 8 .01 GnCalMu 9 .27 JPMMuMMP 6 .55 JPMorganCA 6 .29 JPMorganNY 6 .39 JPMorganTF 9 .44 JPMorg TFPr 9 .58 JPMTxFrR p 9 .33 JPMorgTFAgcy 9 .77 JPMTxFrInst 9 .82 NYTxFrMMI 25 2.08 NortnInstMuni 6 .82 NorthernMun 10 .67 PremierTxEx 7 .87 SchwAMTTxF 22 .52 SchwNYMuVA 23 .69 SchwNYMuSw 23 .44 SchwTxFValAd 22 .74 ShwbTE 17 .64 SchwabTxEx 17 .74 Schwb CA 12 .52 ScudTECshInst 36 .96 TDAMCAMu 13 .25 TDAMMuni 19 .43 TDAMNYMu 8 .24 TRowSumMu 48 .79 TRowCA c 45 .57 TRowNY c 20 .55 TRowTE c 46 .81 USAATxEx 26 .60 VangNJ 55 .98 VangCA 26 .89 VangPA 24 .90 VangNY 26 .91 VangTxEx 25 .94 WFAMuCshM 6 .93 WFA MuCsMSv 6 .68 WFNatInstMM 7 .86 WFNtTFMMSv 7 .61 WellsFargoNat 7 .76 WellsF NTFA 7 .46 WstnFTxR N 18 .27 WstnInstTxFR 18 .86 WstnNYTxR N 14 .26 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 2.13 Jan 19 f 100.10 100.11 1.41 8.88 Feb 19 k 103.17 103.18 2.27 .13 Apr 19 f 99.03 99.04 1.38 1.88 Jul 19 f 101.07 101.08 +0.01 .59 8.13 Aug 19 k 105.26 105.27 2.43 1.38 Jan 20 f 100.21 100.22 +0.01 .92 8.50 Feb 20 k 108.28 108.29 -0.01 2.57 .13 Apr 20 f 98.16 98.17 +0.01 1.00 1.50 May 20 p 98.00 98.01 +0.01 2.64 3.50 May 20 p 101.15 101.16 +0.01 2.65 8.75 May 20 k 110.25 110.26 2.55 1.38 May 20 p 97.23 97.24 +0.01 2.65 1.50 May 20 p 97.30 97.31 +0.01 2.65 2.50 May 20 p 99.23 99.24 +0.01 2.65 1.50 Jun 20 p 97.28 97.29 2.65 1.63 Jun 20 p 98.02 98.03 +0.01 2.66 1.88 Jun 20 p 98.17 98.18 +0.01 2.66 2.50 Jun 20 p 99.22 99.23 2.66 1.25 Jul 20 f 101.03 101.04 .68 1.50 Jul 20 p 97.25 97.26 +0.01 2.67 1.63 Jul 20 p 97.31 98.00 +0.01 2.67 2.00 Jul 20 p 98.22 98.23 +0.01 2.67 2.63 Jul 20 p 99.29 99.30 +0.01 2.66 1.50 Aug 20 p 97.22 97.23 +0.01 2.67 2.63 Aug 20 p 99.29 99.30 +0.01 2.67 8.75 Aug 20 k 111.31 112.00 -0.01 2.68 1.38 Aug 20 p 97.11 97.12 +0.01 2.69 2.13 Aug 20 p 98.27 98.28 2.69 1.38 Sep 20 p 97.10 97.11 +0.01 2.68 1.38 Sep 20 p 97.08 97.09 +0.01 2.69 2.00 Sep 20 p 98.17 98.18 +0.01 2.69 1.63 Oct 20 p 97.22 97.23 +0.01 2.70 1.38 Oct 20 p 97.03 97.04 +0.01 2.71 1.75 Oct 20 p 97.29 97.30 +0.01 2.71 1.75 Nov 20 p 97.27 97.28 2.71 2.63 Nov 20 p 99.25 99.26 2.71 1.63 Nov 20 p 97.17 97.18 +0.01 2.72 2.00 Nov 20 p 98.12 98.13 +0.01 2.72 1.88 Dec 20 p 98.02 98.03 2.72 1.75 Dec 20 p 97.23 97.24 +0.01 2.72 2.38 Dec 20 p 99.06 99.07 +0.01 2.72 2.00 Jan 21 p 98.08 98.09 2.73 1.13 Jan 21 f 100.20 100.21 .86 1.38 Jan 21 p 96.23 96.24 +0.01 2.74 2.13 Jan 21 p 98.17 98.18 +0.01 2.74 2.25 Feb 21 p 98.25 98.26 2.74 3.63 Feb 21 p 102.05 102.06 +0.01 2.74 7.88 Feb 21 k 112.18 112.19 2.72 1.38 Feb 21 p 96.00 96.01 +0.01 2.74 2.00 Feb 21 p 98.05 98.06 +0.01 2.74 2.38 Mar 21 p 99.02 99.03 2.74 1.25 Mar 21 p 96.05 96.06 2.74 2.25 Mar 21 p 98.23 98.24 +0.01 2.74 .13 Apr 21 f 97.28 97.29 +0.01 .92 2.38 Apr 21 p 99.00 99.01 2.75 1.38 Apr 21 p 96.12 96.13 +0.01 2.75 2.25 Apr 21 p 98.21 98.22 2.75 2.63 May 21 p 99.20 99.21 2.76 3.13 May 21 p 100.31 101.00 2.75 8.13 May 21 k 114.11 114.12 -0.01 2.74 2.00 May 21 p 97.30 97.31 2.75 2.63 Jun 21 p 99.20 99.21 +0.01 2.76 1.13 Jun 21 p 95.14 95.15 +0.01 2.76 2.13 Jun 21 p 98.07 98.08 2.76 .63 Jul 21 f 99.23 99.24 .71 2.63 Jul 21 p 99.19 99.20 2.76 1.13 Jul 21 p 95.09 95.10 2.77 2.25 Jul 21 p 98.16 98.17 2.77 2.13 Aug 21 p 98.04 98.05 2.77 8.13 Aug 21 k 115.19 115.20 2.74 1.13 Aug 21 p 95.04 95.05 2.78 2.00 Aug 21 p 97.23 97.24 2.77 1.13 Sep 21 p 95.00 95.01 2.78 2.13 Sep 21 p 98.01 98.02 +0.01 2.78 1.25 Oct 21 p 95.08 95.09 2.78 2.00 Oct 21 p 97.18 97.19 2.78 2.00 Nov 21 p 97.17 97.18 2.78 8.00 Nov 21 k 116.11 116.12 2.76 1.75 Nov 21 p 96.23 96.24 +0.01 2.79 1.88 Nov 21 p 97.04 97.05 +0.01 2.78 2.00 Dec 21 p 97.13 97.14 2.80 2.13 Dec 21 p 97.26 97.27 -0.01 2.79 .13 Jan 22 f 97.18 97.19 .84 1.50 Jan 22 p 95.22 95.23 2.80 1.88 Jan 22 p 96.30 96.31 2.80 2.00 Feb 22 p 97.10 97.11 2.80 1.75 Feb 22 p 96.14 96.15 2.80 1.88 Feb 22 p 96.27 96.28 2.80 1.75 Mar 22 p 96.11 96.12 2.81 1.88 Mar 22 p 96.24 96.25 2.81 .13 Apr 22 f 97.09 97.10 +0.01 .87 1.75 Apr 22 3p 96.07 96.08 -0.01 2.81 1.88 Apr 22 p 96.22 96.23 2.81 1.75 May 22 p 96.06 96.07 2.81 1.88 May 22 p 96.19 96.20 -0.01 2.81 1.88 May 22 p 96.05 96.06 2.81 1.75 Jun 22 p 96.02 96.03 2.82 2.13 Jun 22 p 97.15 97.16 2.81 .13 Jul 22 f 97.23 97.24 +0.01 .71 1.88 Jul 22 p 96.14 96.15 -0.01 2.82 2.00 Jul 22 p 96.30 96.31 2.81 1.63 Aug 22 p 95.15 95.16 2.82 7.25 Aug 22 k 116.28 116.29 -0.01 2.80 1.63 Aug 22 p 95.13 95.14 2.82 1.88 Aug 22 p 96.11 96.12 -0.01 2.82 1.75 Sep 22 p 95.25 95.26 -0.01 2.83 1.88 Sep 22 p 96.09 96.10 2.83 1.75 Oct 22 p 96.06 96.07 -0.01 2.83 2.00 Oct 22 p 96.22 96.23 2.83 1.63 Nov 22 p 95.05 95.06 2.83 7.63 Nov 22 k 119.08 119.09 -0.02 2.82 2.00 Nov 22 p 96.20 96.21 -0.01 2.83 2.13 Dec 22 p 97.02 97.03 2.84 .13 Jan 23 f 97.00 97.01 .81 1.75 Jan 23 p 95.14 95.15 -0.01 2.84 2.38 Jan 23 p 98.01 98.02 -0.01 2.84 2.00 Feb 23 p 96.15 96.16 2.83 7.13 Feb 23 k 118.05 118.06 -0.01 2.84 1.50 Feb 23 p 94.08 94.09 -0.01 2.84 2.63 Feb 23 p 99.03 99.04 -0.01 2.83 1.50 Mar 23 p 94.05 94.06 -0.01 2.84 2.50 Mar 23 p 98.16 98.17 -0.01 2.84 .63 Apr 23 f 99.01 99.02 .83 1.63 Apr 23 p 94.19 94.20 -0.01 2.85 2.75 Apr 23 p 99.18 99.19 -0.01 2.85 1.75 May 23 p 95.04 95.05 2.84 1.63 May 23 p 94.16 94.17 -0.01 2.85 2.75 May 23 p 99.18 99.19 -0.01 2.84 1.38 Jun 23 p 93.08 93.09 -0.01 2.85 2.63 Jun 23 p 98.31 99.00 -0.01 2.85 .38 Jul 23 f 98.11 98.12 +0.01 .71 1.25 Jul 23 p 92.17 92.18 -0.01 2.86 2.75 Jul 23 p 99.17 99.18 -0.01 2.85 2.50 Aug 23 p 98.11 98.12 -0.01 2.85 6.25 Aug 23 k 115.30 115.31 -0.02 2.83 1.38 Aug 23 p 93.00 93.01 2.86 1.38 Sep 23 p 92.27 92.28 -0.01 2.87 1.63 Oct 23 p 93.30 93.31 -0.01 2.87 2.75 Nov 23 p 99.13 99.14 -0.02 2.87 2.13 Nov 23 p 96.10 96.11 -0.01 2.87 2.25 Dec 23 p 96.27 96.28 -0.02 2.88 .63 Jan 24 f 99.01 99.02 .80 2.25 Jan 24 p 96.25 96.26 -0.01 2.88 2.75 Feb 24 p 99.10 99.11 -0.02 2.88 2.13 Feb 24 p 96.02 96.03 -0.02 2.89 2.13 Mar 24 p 96.00 96.01 -0.01 2.89 2.00 Apr 24 p 95.08 95.09 -0.02 2.90 2.50 May 24 p 97.28 97.29 -0.01 2.90 2.00 May 24 p 95.06 95.07 -0.01 2.90 2.00 Jun 24 p 95.03 95.04 -0.02 2.90 .13 Jul 24 f 96.14 96.15 .74 2.13 Jul 24 p 95.23 95.24 -0.01 2.91 2.38 Aug 24 p 97.01 97.02 -0.02 2.91 1.88 Aug 24 p 94.10 94.11 -0.01 2.90 2.13 Sep 24 p 95.18 95.19 -0.02 2.91 2.25 Oct 24 p 96.06 96.07 -0.02 2.92 2.25 Nov 24 p 96.05 96.06 -0.02 2.92 7.50 Nov 24 k 126.12 126.13 -0.03 2.88 2.13 Nov 24 p 95.14 95.15 -0.02 2.92 2.25 Dec 24 p 96.02 96.03 -0.03 2.92 2.38 Jan 25 f 109.24 109.25 -0.01 .82 .25 Jan 25 f 96.12 96.13 -0.02 .82 2.50 Jan 25 p 97.16 97.17 -0.02 2.92 2.00 Feb 25 p 94.15 94.16 -0.02 2.93 7.63 Feb 25 k 127.28 127.29 -0.03 2.91 2.75 Feb 25 p 98.30 98.31 -0.03 2.92 2.63 Mar 25 p 98.05 98.06 -0.02 2.93 2.88 Apr 25 p 99.21 99.22 -0.02 2.93 2.13 May 25 p 95.01 95.02 -0.02 2.94 2.88 May 25 p 99.20 99.21 -0.03 2.93 2.75 Jun 25 p 98.27 98.28 -0.03 2.93 .38 Jul 25 f 97.09 97.10 -0.01 .78 2.88 Jul 25 p 99.20 99.21 -0.02 2.93 ARCResources 131396 15.90 15.60 15.63 -.01 AdvOil Gas 105027 4.73 4.45 4.49 -.14 AeconGroup 116904 16.31 16.05 16.16 +.15 AgnicoEagle 62794 55.08 53.96 54.62 +.08 Aimia Inc 132726 3.52 3.41 3.47 -.03 AirCdaV VV 172829 24.30 23.58 24.30 +.89 AkuminInc 76604 4.03 3.90 4.00 +.05 AlacerGoldJ 48338 2.97 2.90 2.93 ... AlamosGoldA 62480 7.30 7.09 7.17 -.12 AlgonquinPwr 90194 12.81 12.60 12.80 +.02 AltaGasLtd 63466 26.58 26.24 26.32 -.06 AphriaInc J 352609 11.60 10.88 11.12 ... AthabascaOil 126801 1.87 1.80 1.80 +.01 AuroraCannabi 1261915 7.09 6.68 6.81 -.17 B2GoldCorpo 86673 3.30 3.22 3.23 -.08 BCE Inc 57046 55.30 54.94 55.04 +.01 BarrickGold 259904 14.70 14.41 14.52 -.14 BauschHealth 50593 29.26 28.23 28.33 -1.07 BaytexEnergy 198059 4.28 4.18 4.18 +.02 BeloSunMngo 75576 .23 .20 .20 -.02 BirchcliffEng 222840 5.45 5.31 5.33 +.04 Bk NS 133822 77.11 76.71 76.80 +.22 BkMontreal 94723 104.31 103.91 103.98 -.05 BlackberryLtd 184830 13.10 12.50 12.62 -.44 BombardirBSV 322480 4.85 4.75 4.75 -.07 BrookdALV 43079 54.64 54.14 54.28 -.23 CADGOOSEHOLD 41709 76.96 71.69 72.01 -5.12 CGIGrpASV 65521 84.00 81.81 82.91 -.53 CIBC 66052 118.79 118.24 118.58 +.44 CRESCITATHERA 47587 .79 .61 .65 -.03 CalfracWell 63347 5.13 4.84 4.87 -.13 CamecoCorp 93941 14.28 13.74 13.85 -.26 CanforCorp 58326 29.44 27.57 27.62 -1.65 CanopyGrowth 274782 34.82 33.54 33.97 +.42 CapstoneMngo 44346 .95 .90 .92 -.04 CdnEgySrvTc 53696 4.54 4.45 4.45 -.02 CdnNatRail 68431 118.03 115.60 115.79 -1.99 CdnNatRes 193768 47.63 47.15 47.51 +.72 CenovusEngy 491788 13.27 12.99 13.13 +.16 CequenceEgy 370852 .12 .09 .12 +.03 CorusEntBo 77113 4.05 3.95 4.02 -.03 CrescentPnt 298826 9.07 8.81 8.84 -.11 CrewEngy 86149 2.55 2.48 2.52 +.07 CronosGroupI 45339 8.26 7.65 7.66 -.48 DetourGoldo 52777 12.70 12.52 12.69 +.12 DollaramaInc 75318 46.81 46.32 46.35 -.19 ECNCapitalCo 85261 3.67 3.62 3.63 -.04 EldoradoGld 137979 1.44 1.36 1.42 +.02 EmeraInc 69292 42.62 41.87 42.30 -.11 EnCanaCorp 179019 17.63 17.33 17.58 +.42 EnbridgeInc 163169 46.10 45.62 46.00 +.38 EnergyFuelso 48224 3.98 3.62 3.80 +.15 EnerplusCorp 70725 17.35 16.88 16.92 -.08 FirstQntumo 208867 19.30 18.98 19.13 +.08 FissionUrnmo 63095 .70 .66 .68 ... Fortis Inc 56610 42.39 42.08 42.32 ... GearEnergyLt 39545 1.41 1.38 1.40 +.04 GildanActive 54417 33.84 33.03 33.12 -.65 GoldcorpInc 80564 16.38 16.24 16.32 -.02 GreenOrganicD 38901 5.50 5.17 5.17 -.25 GuyanaGldo 52297 4.29 4.15 4.25 -.02 HorzonNtho 59748 2.60 2.45 2.47 -.12 HrznCrdOilBl 155713 11.44 11.25 11.29 +.35 HrznCrdOilBr 231063 4.54 4.47 4.53 -.15 HrznNtGsBul 103998 3.73 3.62 3.70 +.04 HudBayMnrls 98859 6.82 6.62 6.65 -.13 HuskyEngy 82952 21.98 21.28 21.75 +.54 ISharesS P60 102473 24.63 24.51 24.52 -.04 IShrsCapEngy 40551 13.24 13.18 13.19 +.08IamgoldCorp 38967 7.38 7.25 7.27 -.07 ImperialOil 64822 44.53 43.66 44.04 +.38 InterPipeline 46508 24.64 24.48 24.53 +.06 IronBridgeRe 41400 .75 .73 .74 ... IvanhoeAo 234801 2.56 2.42 2.55 +.12 KeltExplo 93649 9.93 9.76 9.88 +.21 KinrossGold 88223 4.72 4.66 4.69 ... LargoResourcs 173832 2.09 1.99 1.99 -.04 LundinMng 121161 7.08 7.00 7.05 -.02 MEGEnergy 126451 8.69 8.46 8.46 +.09 MagnaInt l 84468 79.67 78.26 78.36 +.19 ManulifeFin 360850 24.13 23.88 23.88 -.07 NDynastyMin 69107 .89 .74 .80 +.06 NatBkCan 39499 63.96 63.59 63.77 +.07 NemaskaLithiu 542824 .75 .68 .69 -.06 NeovascInc 39065 .04 .04 .04 ... NevsunReso 120049 4.83 4.77 4.78 -.07 New Gold 308188 1.65 1.54 1.59 -.05 NutrienLtd 57481 70.71 69.24 69.39 -.89 OceanaGoldCrp 191972 4.16 3.95 4.04 +.02 OpenTextCorp 42498 49.84 48.02 48.15 -1.26 OsiskoMining 51329 2.32 2.22 2.25 ... PaintedPonyE 72115 2.91 2.82 2.83 ... ParamountA 47545 15.07 14.47 14.91 +.52 ParexReso 67091 22.78 22.22 22.30 -.01 PembinaPipe 49775 46.13 45.79 46.10 +.44 PeytoExpl 50212 11.11 10.79 10.82 -.17 PhotonControl 47397 2.58 2.44 2.51 +.13 PrecisionDrl 130961 4.77 4.66 4.71 +.12 PwrFinCorp 43895 31.25 30.90 30.98 +.02 RagingRiver 66134 5.75 5.62 5.62 ... RioCanRlUn 58602 24.97 24.78 24.82 -.09 RogersCommB 46618 66.07 65.46 65.76 +.36 RoxgoldInc J 64766 1.12 1.07 1.07 -.05 RoyalBank 112141 101.57 101.08 101.33 +.24 SemafoInc o 86082 3.84 3.76 3.80 ... SevenGenClA 61346 14.95 14.73 14.76 +.14 ShawCommBNV 56703 26.89 26.52 26.86 +.32 SherrittIntl 113324 1.01 .92 .95 -.04 SprottResourc 41780 .10 .10 .10 -.01 SunLifeFin 52450 53.42 52.98 53.00 ... SuncorEngy 161767 55.27 54.78 55.09 +.28 T D Bank 98816 77.03 76.76 76.85 +.10 TFIINTERNATIO 87634 44.30 42.38 44.19 +.93 TORCOil Gas 71332 7.83 7.64 7.65 -.02 TahoeReso 45576 5.86 5.76 5.86 +.08 TamarackVall 145026 4.86 4.71 4.77 +.07 TeckResLimit 73800 34.05 33.00 33.01 -.81 TheHydropothe 105005 4.28 4.05 4.17 +.05 TheStarsGrou 57447 46.78 44.87 45.05 -1.28 ThomsonReuter 42379 54.45 53.93 54.00 -.24 TouchstoneExp 87628 .35 .33 .34 +.03 TourmalineOil 58722 25.65 25.25 25.28 ... TransAltaCorp 41837 7.30 7.15 7.26 +.08 TransCdaCorp 92750 57.93 57.32 57.73 +.11 TrevaliMngo 57803 .80 .78 .78 -.03 TricanWell 142972 2.77 2.67 2.68 ... TurquoiseHill 53699 3.65 3.56 3.56 -.08 UEXCorpo 74539 .23 .20 .21 -.01 VermilionEgy 88953 47.02 44.62 44.78 -2.42 VillageFarms 51024 5.79 5.02 5.11 -.08 WestFraser 70868 81.73 76.81 78.32 -2.91 WestjetAir 59064 20.33 19.20 19.95 +.66 WhitecapReso 73846 8.94 8.72 8.72 -.05 YamanaGld 207893 4.08 3.98 4.05 +.09 eCobaltSoluti 60706 .93 .84 .84 -.08 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.00 Aug 25 p 94.02 94.03 -0.02 2.94 6.88 Aug 25 k 125.02 125.03 -0.04 2.91 2.25 Nov 25 p 95.15 95.16 -0.02 2.94 2.00 Jan 26 f 108.11 108.12 -0.03 .84 .63 Jan 26 f 98.14 98.15 -0.02 .84 1.63 Feb 26 p 91.02 91.03 -0.03 2.95 6.00 Feb 26 k 120.23 120.24 -0.04 2.92 1.63 May 26 p 90.25 90.26 -0.03 2.95 .13 Jul 26 f 94.24 94.25 -0.03 .81 1.50 Aug 26 p 89.19 89.20 -0.03 2.96 6.75 Aug 26 k 127.09 127.10 -0.04 2.92 2.00 Nov 26 p 92.30 92.31 -0.03 2.96 6.50 Nov 26 k 126.04 126.05 -0.04 2.93 .38 Jan 27 f 96.01 96.02 -0.03 .86 2.38 Jan 27 f 112.11 112.12 -0.03 .86 2.25 Feb 27 p 94.20 94.21 -0.03 2.97 6.63 Feb 27 k 127.24 127.25 -0.04 2.93 2.38 May 27 p 95.14 95.15 -0.04 2.96 .38 Jul 27 f 96.03 96.04 -0.03 .83 2.25 Aug 27 p 94.09 94.10 -0.04 2.97 6.38 Aug 27 k 127.00 127.01 -0.05 2.95 2.25 Nov 27 p 94.04 94.05 -0.04 2.98 6.13 Nov 27 k 125.15 125.16 -0.05 2.97 .50 Jan 28 f 96.18 96.19 -0.03 .88 1.75 Jan 28 f 107.29 107.30 -0.03 .88 2.75 Feb 28 p 98.04 98.05 -0.04 2.98 3.63 Apr 28 f 125.14 125.15 -0.03 .88 2.88 May 28 p 99.05 99.06 -0.04 2.97 5.50 Aug 28 k 121.24 121.25 -0.05 2.98 5.25 Nov 28 k 119.31 120.00 -0.06 2.98 2.50 Jan 29 f 116.01 116.02 -0.04 .89 5.25 Feb 29 k 120.12 120.13 -0.05 2.98 3.88 Apr 29 f 130.05 130.06 -0.04 .91 6.13 Aug 29 k 129.11 129.12 -0.06 2.98 6.25 May 30 k 132.05 132.06 -0.07 2.99 5.38 Feb 31 k 124.23 124.24 -0.06 3.00 3.38 Apr 32 f 131.17 131.18 -0.05 .92 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 14.65 +3.0 -3.6 +4.5/B IntrmDvrsMnA m MS 14.17 +.3 ... +1.2/B IntrmDvrsMnC m MS 14.17 +.2 -.4 +.5/E LgCpGrA m LG 52.78 +1.9 +10.5 +14.2/A LgCpGrAdv LG 57.40 +1.9 +10.6 +14.5/A LgCpGrC m LG 39.78 +1.8 +10.0 +13.4/B LgCpGrI LG 57.10 +1.9 +10.6 +14.6/A LgCpGrK b LG 53.69 +1.9 +10.4 +14.2/A LtdDurHiIncAdv HY 10.20 +.8 +1.1 +3.9/D MuniBdInfStr1 b MS 10.21 +.3 +1.2 +2.4/A MuniBdInfStr2 MS 10.21 +.3 +1.1 +2.5/A MuniBdInfStrA m MS 10.25 +.3 +1.0 +2.3/A MuniBdInfStrAdv MS 10.25 +.3 +1.2 +2.5/A MuniIncCAA m MF 11.04 +.3 +.1 +2.6/B MuniIncCAAdv MF 11.04 +.3 +.3 +2.9/A MuniIncIIArznA m SI 10.97 +.2 +.2 +3.0/A MuniIncIIMAA m MT 11.06 +.1 -.4 +2.2/B MuniIncIIMINA m SM 10.08 +.1 -.5 +2.2/B MuniIncIINJA m MJ 9.62 +.4 -.1 +3.3/B MuniIncIIOhioA m MO 9.83 +.2 -.1 +2.7/A MuniIncIIPEA m MP 10.34 +.2 ... +2.8/B MuniIncIIVIA m SI 10.97 +.2 -.1 +2.6/A MuniIncNYA m MN 9.80 +.2 -.3 +2.6/A MuniIncNYAdv MN 9.80 +.2 -.2 +2.8/A MuniIncNYC m MN 9.79 +.1 -.8 +1.8/C MuniIncNtnA m MI 10.12 +.1 -.3 +2.9/A MuniIncNtnAdv MI 10.12 +.1 -.1 +3.1/A MuniIncNtnC m MI 10.11 +.2 -.7 +2.1/C ReltvValA m LV 6.10 +5.4 +4.6 +10.7/A ReltvValAdv LV 6.15 +5.3 +4.6 +11.0/A ReltvValC m LV 6.07 +5.4 +4.1 +9.9/B SelUSEqAdv LB 17.67 +3.1 +5.4 +11.0/B SelUSLSA m LO 13.13 +2.1 +4.1 +5.9/A SelUSLSAdv LO 13.34 +2.1 +4.3 +6.2/A SelUSLSC m LO 12.56 +2.0 +3.7 +5.1/B ShortDurPlus CS 11.55 +.1 +.2 +.5/D SmCpGrA m SG 59.86 -.8 +16.1 +14.6/A SmCpGrI SG 64.85 -.8 +16.2 +14.9/A SstnlGlbThtcA m WS 119.65 +2.1 +1.9 +10.5/A SstnlGlbThtcAdv WS 126.75 +2.1 +2.1 +10.8/A SustIntlThtcA m FG 19.00 +2.1 -2.6 +4.5/E TxMgAlMktIncA m CA 12.72 +1.7 +.6 +3.8/D TxMgWtAprStrAdv WS 16.63 +2.6 +2.8 +8.1/C TxMgdIntl FB 18.28 +2.6 -.9 +6.0/B AAMInsgtSelIncI d TW 9.85 +.8 -2.1 +3.4/BABAllMktRlRet1 b IH 8.93 -.3 +.9 +4.5/C AllMktTRA m MA 14.76 +.7 -.5 +3.9/E AllMktTRAdv MA 14.87 +.7 -.3 +4.1/E AllMktTRC m MA 14.63 +.6 -.9 +3.1/E BdInStrat1 b IP 10.53 -.2 -.2 +2.4/A BdInStrat2 IP 10.52 -.2 -.2 +2.5/A CncntrGrAdv LG 37.03 +3.3 +8.7 +10.2/D CnsrvWlthStratA m CA 12.18 +1.2 +.3 +3.4 CorOppsA m LG 21.72 +4.9 +7.2 +12.2/C DiscvGrA m MG 12.31 -1.0 +13.4 +12.8/A DiscvGrAdv MG 13.15 -.9 +13.6 +13.1/A DiscvValA m SV 23.47 +.6 +3.0 +10.5/C DiscvValAdv SV 24.04 +.7 +3.2 +10.8/B DiscvValC m SV 20.63 +.6 +2.6 +9.7/C DiscvValI SV 23.32 +.6 +3.1 +10.8/B DiscvValR b SV 22.76 +.6 +2.8 +10.1/C DiscvValZ SV 23.30 +.6 +3.2 +10.9/B DiversMunicipal MS 14.16 +.3 +.2 +1.5/A EmMkts EM 30.68 +2.0 -5.7 +7.6/C EqIncA m LV 29.35 +3.7 +2.5 +8.6/C EqIncAdv LV 29.64 +3.7 +2.6 +8.9/C EqIncC m LV 28.94 +3.6 +2.0 +7.8/D GlbBdA m IB 8.23 +.1 -.7 +2.6/C GlbBdAdv IB 8.22 +.1 -.6 +2.8/B GlbBdC m IB 8.26 +.1 -1.1 +1.8/D GlbBdI IB 8.22 +.1 -.6 +2.9/B GlbBdR b IB 8.22 ... -1.0 +2.2/D GlbRkAllcA m TV 16.28 ... -.9 +4.4/C GlbRlEstInvmA m GR 14.56 -.1 +1.1 +5.4/B GlbRlEstInvmIII GR 11.08 ... +1.6 +6.1/A GrA m LG 82.69 +1.9 +12.7 +14.7/A HiIncA m HY 8.42 +1.2 -1.0 +5.3/B HiIncAdv HY 8.43 +1.2 -.8 +5.6/A HiIncC m HY 8.52 +1.3 -1.5 +4.5/C HiIncI HY 8.44 +1.4 -.8 +5.7/A HiIncK b HY 8.42 +1.2 -1.0 +5.3/B HiIncR b HY 8.42 +1.3 -1.2 +4.9/B HiIncZ HY 8.43 +1.2 -.8 +5.7/A IntermBdA m CI 10.81 ... -1.2 +2.0/B IntermBdAdv CI 10.82 +.1 -1.1 +2.3/A IntermCAMuniA m SS 14.10 +.3 +.4 +1.4/B IntermNYMuniA m SS 13.80 +.3 +.1 +1.4/B Intl FB 18.28 +2.6 -.9 +6.0/B IntlValA m FV 14.30 +3.0 -3.8 +4.2/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 31, 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 15.96 +2.0 -1.1 +4.6/E ValAdv LV 15.99 +2.0 -1.0 +4.9/E WlthApprStrA m WS 16.77 +2.6 +2.6 +7.6/C WlthApprStrAdv WS 16.74 +2.6 +2.8 +7.8/CAC AlternativesMktNetrlValInv NE 10.32 +.7 -1.4 +1.7/BAIGActvAllcA f MA 17.83 +1.1 +1.3 +6.1/C FlexCrdtA m HY 3.38 +.7 +1.4 +3.9/D FocedDivStrB m LV 18.01 +1.6 -2.2 +8.6/C FocedDivStrC m LV 18.00 +1.6 -2.2 +8.6/C IntlDivStrA m FV 8.86 +2.7 -6.1 +1.3/E MltAstAllcA f MA 18.55 +1.0 +1.0 +6.1/C SrFltngRtA m BL 8.09 +.6 +2.3 +4.0/B SrFltngRtC m BL 8.09 +.7 +2.1 +3.7/C StrBdA m MU 3.33 +.9 -2.0 +2.8/D StrValA m LV 31.61 +2.8 +.2 +7.7/D USGvtSecA m GI 8.87 -.4 -1.3 -.8/EALPSRdRcksLtdPrEI d SW 7.35 +2.5 +1.1 +8.4/D RdRcksLtdPrEInv m SW 7.22 +2.4 +1.0 +8.1/DAMGCHEqPtnrsBalN b MA 17.68 +1.3 +4.3 +7.3/B FQGlbRkBalZ TV 15.81 +.8 -1.2 +7.1/A FQTxMgdUSEqI LB 32.76 +2.3 +8.4 +9.9/D GWKCorBdI CI 9.79 +.1 -2.2 +1.4/C GWKMnBdI MI 11.45 +.3 -.8 +2.1/C GWKMnEnhYiI HM 9.83 +.2 ... +4.8/B GWKSmCpCorI SG 29.99 +.4 +5.5 +12.6/B MgrsAmIntrGvS GI 10.32 -.2 -1.8 +.6/B MgrsAmShrtDrGvS UB 9.43 ... +.5 +.6/E MgrsBrAdvsMCGrN MG 12.04 +.9 +2.0 +4.5/E MgrsBrBlueS LG 52.12 +2.0 +8.9 +11.5/D MgrsBrwineS MG 50.56 +.9 +8.4 +9.1/C MgrsCaEmergCoI SG 64.39 -1.9 +10.3 +17.6/A MgrsCaMidCpN b MG 31.05 +1.0 +2.6 +8.4/D MgrsCeRlEsttS SR 10.26 -1.5 -.5 +5.7/B MgrsDblCrPlsBdI CI 10.36 ... -.9 +2.3 MgrsDblCrPlsBdN b CI 10.37 +.1 -1.0 +2.0 MgrsEmergOppsS SG 51.50 -1.7 +12.2 +13.6/A MgrsFrpntMdCpI MV 42.41 +.6 -3.2 +7.7/C MgrsFrpntMdCpN b MV 41.29 +.6 -3.3 +7.4/D MgrsLmsSylsBdS CI 26.19 +.7 -1.2 +3.1/A MgrsMntCldGrI LG 21.10 +3.0 +7.1 +8.1/E MgrsMntCldGrN b LG 21.00 +3.0 +6.9 +7.8/E MgrsSkylnSpcEqS d SB 45.13 +.6 +2.6 +7.9/E MgrsSpecialEqS SG 136.10 ... +13.9 +11.9/B RRDivAllCpVlI LV 12.73 +2.9 +2.2 +9.4/C RRDivAllCpVlN b LV 12.74 +2.9 +2.1 +9.1/C RRSmCpValI SB 14.04 +2.3 +6.3 +13.5/A SthrnSnSmCpN m SB 25.46 -.9 -2.3 +4.9/E SystMidCpValI MV 15.88 +1.6 +1.4 +9.5/B TmsSqMidCpGrI MG 20.21 +1.4 +7.1 +10.3/C TmsSqMidCpGrS MG 19.68 +1.3 +7.0 +10.0/C TmsSqSmCpGrI SG 19.46 +1.2 +12.3 +11.4/C TmsSqSmCpGrS SG 18.97 +1.2 +12.2 +11.2/C TrilogyEMktsEqZ d EM 9.82 +2.3 -4.5 +11.3/A YackFocI d LB 22.04 +.8 +4.5 +11.9/A YackFocN d LB 22.06 +.8 +4.4 +11.7/B YacktmanI d LV 23.85 +1.4 +4.4 +10.5/BAQRDiversArbtrgI NE 9.44 +.2 +3.5 +4.4 DiversArbtrgN b NE 9.43 +.2 +3.4 +4.1 IntlEqI FB 10.74 +3.4 -2.0 +6.9 IntlMomStyleI FG 15.90 +2.4 +1.3 +5.2 LgCpMomStyleI LG 23.82 +4.7 +10.5 +12.3 LgCpMomStyleN b LG 23.80 +4.6 +10.3 +12.0 MgdFtsStratI FF 8.71 +.2 -5.6 -4.8 MgdFtsStratN b FF 8.58 +.4 -5.7 -5.1 MltStratAltI AM 8.23 -.2 -9.1 +.1 MltStratAltN b AM 8.18 -.2 -9.1 -.1 RkBalCmdtsStrI BB 6.23 -5.9 -9.7 +3.2 RkParityI TV 9.74 +1.5 -.8 +5.8 RkParityIIMVI TV 9.24 +.1 -.2 +4.6 SmCpMomStyleI SG 26.21 +2.5 +11.7 +11.3AberdeenGlbHiIncA x HY 8.94 +1.3 +.2 +3.1/E GlbHiIncI x HY 8.35 +1.3 +.2 +3.2/E IntlSmCpA m FR 31.88 +3.0 +1.2 +9.6/C SelIntlEqA b FB 26.84 +3.1 -2.2 +6.0/B TotalRetBdA x CI 12.77 +.1 -1.9 +1.8/B TotalRetBdI x CI 12.58 +.1 -1.7 +2.0/BAbsolute StrategiesInstl AM 8.15 -.9 -1.5 -2.6/EAcadianEmMktsInv d EM 20.56 +2.3 -8.2 +7.8/CAccessCptCmntyInvmIns GI 8.66 -.3 -1.9 +.6/BAdvisorOneCLSGlbDiversEqN WS 18.72 +2.4 +.7 +7.9/CAdvisory ResearchMLPEngyIncA m LP 8.67 +3.1 +2.2 -4.4/C MLPEngyIncC m LP 8.68 +3.0 +1.7 -5.1/D MLPEngyIncI d LP 8.52 +3.1 +2.3 -4.1/C MLPEngyInfrasI d LP 8.29 +3.1 +2.1 -5.3/DAegisVal SV 20.00 -1.6 +1.7 +21.5AkreFocInstl d LG 36.58 +2.1 +10.7 +14.9/A FocRetail m LG 35.83 +2.1 +10.6 +14.6/AAl FrankInv m LV 25.69 +3.8 +3.6 +9.8/BAlgerCptlApprecA m LG 27.51 +1.7 +11.6 +12.5/C CptlApprecC m LG 21.76 +1.6 +11.1 +11.6/C CptlApprecI2 LG 92.47 +1.9 +11.9 +12.6/C CptlApprecInsI LG 36.21 +1.8 +11.7 +12.6/C GrIncA m LB 41.75 +3.7 +3.6 +10.6/C IntlGrA m FG 16.66 -.7 -2.3 +3.2/E LgCpGrI2 LG 70.85 +.2 +15.0 +10.7/D MidCpGrA m MG 14.78 -.6 +8.0 +8.7/D MidCpGrI2 MG 27.00 -.6 +8.0 +8.8/D MidCpGrInstlI MG 31.64 -.6 +7.9 +8.8/D SmCpGrA m SG 9.67 -1.2 +14.7 +11.9/B SmCpGrI2 SG 27.65 -1.4 +14.5 +12.1/B SmCpGrInstlI SG 22.95 -1.6 +13.3 +12.0/B SpectraA m LG 23.03 +1.6 +12.0 +12.6/CAllianzGIFocedGrA m LG 57.70 +1.5 +9.2 +12.8/B FocedGrC m LG 39.98 +1.4 +8.7 +11.9/C GlbSmCpA m SW 51.90 +1.0 +3.7 +7.5/D HlthSciA m SH 34.42 +3.5 +8.4 +2.3/C NFJDivValA m LV 15.34 +4.0 +2.3 +8.0/D NFJDivValC m LV 15.50 +4.0 +1.9 +7.2/E NFJDivValInstl LV 15.46 +4.0 +2.5 +8.4/D NFJIntlValA m FV 18.89 +2.0 -3.3 -1.2/E NFJLgCapValA m LV 27.27 +4.3 +2.3 +9.7/B NFJMidCapValA m MV 31.01 +3.2 -1.0 +11.5/A NFJMidCapValC m MV 25.39 +3.1 -1.4 +10.7/B NFJMidCapValIns MV 33.17 +3.2 -.8 +11.9/A NFJSmCpValA m SV 21.99 +1.3 +1.5 +8.5/D NFJSmCpValAdmin b SV 21.93 +1.3 +1.5 +8.7/D NFJSmCpValC m SV 19.53 +1.2 +1.0 +7.7/E NFJSmCpValInstl SV 24.66 +1.3 +1.7 +8.9/D TechA m ST 71.90 +.4 +17.4 +20.9/B TechC m ST 55.52 +.4 +16.9 +20.0/C TechInstl ST 80.76 +.4 +17.6 +21.3/BAlpineDynDivInstl WS 4.13 +3.0 +2.0 +8.1/C IntlRlEsttEqIns GR 23.13 +1.4 -3.9 +5.0/B RltyIncGrIns SR 21.84 -1.4 -2.6 +5.9/B UltShrtMnIncIns MS 10.04 +.1 +.9 +.9/CAmanaMutGrInv b LG 37.72 +4.1 +7.9 +13.1/B MutIncInv b LB 51.31 +4.9 +.8 +9.6/DAmerican BeaconBrdGwyLgCpVlIns LV 29.37 +3.6 +2.8 +10.0/B BrdgwyLgCpGrIns LG 32.77 +1.8 +9.7 +12.3/C IntlEqInstl FV 20.58 +2.1 -1.4 +4.0/C IntlEqInv FV 20.38 +2.0 -1.6 +3.7/C LgCpValAdv b LV 27.61 +4.1 +3.3 +8.5/D LgCpValInstl LV 30.19 +4.2 +3.6 +9.0/C LgCpValInv LV 28.00 +4.2 +3.4 +8.7/C MidCpValInv MV 17.34 +2.1 -1.4 +8.4/C SmCpValAdv b SV 27.34 +.7 +4.8 +10.5/C SmCpValInstl SV 28.81 +.7 +5.1 +11.0/B SmCpValInv SV 27.71 +.7 +4.9 +10.7/B StphnsSmCpGrInv SG 21.17 +1.0 +19.1 +12.3/BAmerican CenturyAdpteEqInv LB 12.39 +.2 +5.4 +10.7/C AdpteSmCpInv MB 21.22 -.5 +2.0 +8.0/C AllCpGrInv LG 36.07 +1.5 +9.2 +11.2/D BalI MA 19.29 +1.8 +3.2 +6.9/B BalInv MA 19.27 +1.7 +3.0 +6.7/C CAHYMuniA m MC 10.52 +.2 +.4 +4.1/A CAHYMuniI MC 10.52 +.2 +.7 +4.6/A CAHYMuniInv MC 10.52 +.2 +.5 +4.4/A CAInTFBdBdI MF 11.71 +.3 ... +2.3/C CAInTFBdBdInv MF 11.71 +.3 -.1 +2.1/C CorEqPlusInv LB 16.06 +2.8 +4.9 +9.2/D CorPlusInv CI 10.44 +.4 -1.7 +1.9/B CptlValInv LV 9.00 +4.8 +2.7 +7.8/D DiscpGrInv LG 24.44 +1.6 +7.2 +11.6/D DiversBdA m CI 10.39 +.1 -2.3 +1.0/E DiversBdI CI 10.38 +.1 -2.1 +1.4/D DiversBdInv CI 10.38 ... -2.2 +1.2/D EmMktsA m EM 11.01 +.4 -6.9 +9.9/A EmMktsI EM 11.72 +.4 -6.6 +10.4/A EmMktsInv EM 11.42 +.4 -6.7 +10.2/A EqGrA m LB 34.31 +3.0 +6.3 +10.2/C EqGrI LB 34.39 +3.0 +6.6 +10.7/C EqGrInv LB 34.36 +3.0 +6.5 +10.5/C EqIncA m LV 9.01 +3.6 +1.9 +11.4/A EqIncC m LV 9.00 +3.6 +1.5 +10.6/A EqIncI LV 9.02 +3.6 +2.1 +11.9/A EqIncInv LV 9.01 +3.6 +2.1 +11.7/A EqIncR b LV 8.98 +3.6 +1.8 +11.2/A EqIncR6 LV 9.03 +3.7 +2.2 +12.1/A GlbGoldInv SP 8.15 -5.0 -6.9 +17.1/A GlbGrInv WS 13.07 +2.0 +7.3 +9.0/B GlbRlEsttInv GR 11.80 ... -.7 +4.3/C GovtBdA m GI 10.63 -.4 -1.6 +.3/C GovtBdInv GI 10.64 -.3 -1.4 +.6/B GovtBdR5 GI 10.63 -.3 -1.4 +.8/A GrA m LG 34.95 +1.7 +9.8 +13.2/B GrI LG 36.74 +1.7 +10.1 +13.8/B GrInv LG 36.09 +1.7 +10.0 +13.5/B GrR b LG 34.15 +1.7 +9.6 +12.9/B GrR6 LG 36.73 +1.8 +10.2 +13.9/A HYInv HY 5.59 +.9 +.8 +4.4/C HYMuniI HM 9.66 +.4 +1.8 +5.2/B HYMuniInv HM 9.66 +.3 +1.7 +5.0/B HeritageA m MG 21.96 +1.1 +5.5 +7.2/E HeritageC m MG 17.64 +.9 +5.1 +6.4/E HeritageI MG 25.26 +1.1 +5.8 +7.7/D HeritageInv MG 23.76 +1.1 +5.7 +7.5/E IncandGrA m LV 40.87 +3.3 +4.9 +11.1/A IncandGrI LV 41.00 +3.4 +5.1 +11.6/A IncandGrInv LV 40.94 +3.4 +5.0 +11.4/A InAdjBdA m IP 11.32 -.4 -1.1 +1.3/C InAdjBdInv IP 11.35 -.4 -1.0 +1.5/B InAdjBdR5 IP 11.34 -.4 -.8 +1.7/B IntTrmTxFrBdI MI 11.18 +.3 +.2 +2.4/B IntTrmTxFrBdInv MI 11.18 +.3 ... +2.2/C IntlBdInv IB 12.87 +.1 -2.4 +2.5/C IntlDiscvInv FR 17.22 +1.1 +1.2 +8.9/D IntlGrA m FG 13.76 +1.6 +3.2 +5.9/D IntlGrI FG 13.57 +1.6 +3.4 +6.4/C IntlGrInv FG 13.65 +1.6 +3.3 +6.2/D IntlOppsInv FR 11.48 +1.1 +3.0 +11.2/A InvFcddynGrInv LG 26.21 +.9 +18.5 +16.4/A InvGinnieMaeInv GI 10.16 -.1 -1.1 +.5/B InvGinnieMaeR5 GI 10.16 -.1 -1.0 +.7/B InvOC2020A m TE 12.70 +1.3 +1.5 +4.9/D InvOC2020I TE 12.73 +1.3 +1.8 +5.3/C InvOC2020Inv TE 12.72 +1.3 +1.6 +5.1/C InvOC2020R b TE 12.68 +1.2 +1.3 +4.6/D InvOC2025A m TG 15.09 +1.3 +1.5 +5.3/D InvOC2025I TG 15.12 +1.4 +1.8 +5.8/D InvOC2025Inv TG 15.11 +1.4 +1.8 +5.6/D InvOC2025R b TG 15.07 +1.4 +1.5 +5.0/E InvOC2030A m TH 13.20 +1.5 +1.8 +5.7/E InvOC2030I TH 13.25 +1.5 +2.1 +6.2/D InvOC2030Inv TH 13.24 +1.5 +1.9 +6.0/D InvOC2030R b TH 13.19 +1.5 +1.6 +5.4/E InvOC2035A m TI 16.56 +1.6 +2.2 +6.1/E InvOC2035I TI 16.61 +1.6 +2.4 +6.6/E InvOC2035Inv TI 16.58 +1.6 +2.3 +6.4/E InvOC2035R b TI 16.54 +1.5 +2.0 +5.9/E InvOC2040A m TJ 14.02 +1.7 +2.5 +6.6/E InvOC2040I TJ 14.06 +1.8 +2.8 +7.2/D InvOC2040Inv TJ 14.05 +1.7 +2.7 +6.9/E InvOC2040R b TJ 14.00 +1.7 +2.3 +6.4/E InvOC2045A m TK 17.65 +1.8 +2.7 +7.2/E InvOC2045I TK 17.71 +1.9 +3.0 +7.7/E InvOC2045Inv TK 17.68 +1.9 +2.9 +7.5/E InvOC2045R b TK 17.64 +1.8 +2.6 +6.9/E InvOC2050A m TN 14.43 +2.0 +3.0 +7.6/D InvOC2050I TN 14.48 +2.0 +3.2 +8.1/C InvOC2050Inv TN 14.45 +2.0 +3.1 +7.9/D InvOC2050R b TN 14.42 +2.0 +2.9 +7.3/E InvOC2055A m TL 15.46 +2.0 +3.0 +7.8/E InvOC2055Inv TL 15.49 +2.0 +3.1 +8.0/D InvOC:AgrInv AL 17.39 +1.8 +2.8 +7.7/C InvOC:CnsrvInv CA 13.87 +1.2 +1.4 +5.0/B InvOCInRetA m RI 13.44 +1.3 +1.5 +4.7/A InvOCInRetI RI 13.44 +1.3 +1.8 +5.1/A InvOCInRetInv RI 13.43 +1.3 +1.6 +4.9/A InvOCInRetR b RI 13.42 +1.2 +1.3 +4.4/A InvOCModInv MA 16.06 +1.5 +2.1 +6.5/C InvOCVryAgrInv XM 18.99 +2.1 +3.8 +9.1/A InvOCVryCsrvInv XY 12.03 +.8 +.6 +3.7/B LgCoValInv LV 10.46 +4.9 +3.4 +7.8/D MidCpValA m MV 17.90 +3.6 +2.7 +10.9/A MidCpValC m MV 17.70 +3.6 +2.2 +10.0/B MidCpValI MV 17.95 +3.7 +2.9 +11.4/A MidCpValInv MV 17.93 +3.6 +2.8 +11.1/A MidCpValR b MV 17.85 +3.7 +2.5 +10.6/B MidCpValR6 MV 17.95 +3.7 +3.1 +11.5/A NTCoreEqPlusG LB 17.39 +3.0 +5.7 +9.8/D NTDiversBdG CI 10.37 +.1 -1.8 +1.5/C NTEmMktsG EM 12.54 +.6 -5.9 +11.1/A NTEqGrG LB 14.45 +3.1 +6.9 +10.7/C NTGrG LG 19.16 +1.8 +10.8 +14.1/A NTHeritageG MG 14.85 +1.1 +6.3 +8.0/D NTIntlGrG FG 12.74 +1.7 +4.6 +6.9/C NTLgCoValG LV 11.87 +5.0 +3.9 +7.9/D NTMidCpValG MV 13.90 +3.8 +3.5 +11.7/A NTSmCoG SB 10.19 +.4 +5.8 +8.9/D RlEsttA m SR 27.43 -.9 -1.1 +4.4/D RlEsttI SR 27.54 -.9 -.9 +4.8/C RlEsttInv SR 27.46 -.9 -1.0 +4.6/C SelI LG 78.05 +2.4 +9.6 +13.9/A SelInv LG 76.76 +2.4 +9.5 +13.7/B ShrtDurInv CS 10.10 +.2 +.5 +1.2/C ShrtTrmGovtInv GS 9.41 -.1 ... +.1/C ShtDrInfPrBdInv IP 10.13 -.2 +.5 +1.1/D ShtDrInfPrBdR5 IP 10.21 -.2 +.7 +1.3/C SmCoInv SB 16.22 +.3 +5.4 +8.4/D SmCpGrA m SG 18.63 -.3 +12.0 +10.2/D SmCpGrI SG 19.68 -.4 +12.2 +10.7/C SmCpGrInv SG 19.25 -.3 +12.0 +10.5/C SmCpValA m SV 9.03 +.8 +4.7 +11.2/B SmCpValI SV 9.21 +.9 +4.9 +11.7/B SmCpValInv SV 9.13 +.9 +4.9 +11.5/B StrAlAgrsA m AL 8.60 +1.8 +2.6 +7.3/C StrAlAgrsC m AL 8.39 +1.7 +2.3 +6.5/D StrAlAgrsI AL 8.50 +1.9 +3.0 +7.8/B StrAlAgrsInv AL 8.54 +1.8 +2.8 +7.6/C StrAlCnsrvA m CA 5.82 +1.2 +1.3 +4.6/C StrAlCnsrvInv CA 5.82 +1.0 +1.2 +4.8/C StrAlModA m MA 6.98 +1.5 +2.0 +6.0/C StrAlModC m MA 6.89 +1.5 +1.5 +5.3/D StrAlModI MA 7.00 +1.4 +2.2 +6.5/C StrAlModInv MA 7.00 +1.4 +2.1 +6.3/C SustEqA m LB 29.02 +3.5 +4.8 +11.1/B SustEqInv LB 29.10 +3.4 +4.9 +11.4/B UltraA m LG 47.03 +2.2 +13.0 +14.1/A UltraI LG 50.80 +2.2 +13.3 +14.6/A UltraInv LG 49.13 +2.2 +13.2 +14.4/A UtlsInv SU 17.03 +1.1 +.6 +7.7/C ValA m LV 9.24 +4.5 +4.0 +9.1/C ValI LV 9.27 +4.5 +4.3 +9.7/B ValInv LV 9.25 +4.5 +4.2 +9.5/B ValR b LV 9.25 +4.5 +4.0 +8.9/C ZeroCoup2020Inv GI 102.94 -.1 -.7 +.7/B ZeroCoup2025Inv GL 96.63 -.5 -2.7 +1.1/EAmerican Funds2010TgtDtRtrA m TA 10.96 +1.1 +.5 +5.0/A 2015TgtDtRtrA m TD 11.68 +1.2 +.8 +5.4/B 2020TgtDtRtrA m TE 12.73 +1.2 +1.4 +6.0/B 2025TgtDtRtrA m TG 13.71 +1.3 +2.0 +6.9/A 2030TgtDtRtrA m TH 14.82 +1.6 +2.8 +8.0/A 2035TgtDtRtrA m TI 15.38 +1.7 +3.6 +9.1/A 2040TgtDtRtrA m TJ 15.80 +1.9 +3.9 +9.5/A 2045TgtDtRtrA m TK 16.06 +1.8 +4.1 +9.7/A 2050TgtDtRtrA m TN 15.74 +1.9 +4.2 +9.8/A AMCpA m LG 33.65 +1.1 +9.5 +11.7/C AmrcnBalA m MA 27.67 +2.0 +2.8 +8.7/A AmrcnHiIncA m HY 10.21 +1.1 +1.8 +5.1/B AmrcnMutA m LV 41.81 +2.9 +3.4 +10.5/B BdfAmrcA m CI 12.52 -.1 -1.7 +1.4/D CptWldGrIncA m WS 51.71 +1.8 +2.2 +8.4/C CptlIncBldrA m IH 60.99 +1.8 -1.3 +4.9/C CptlWldBdA m IB 19.48 +.2 -1.6 +2.2/D EuroPacGrA m FG 54.66 +2.1 +.1 +7.1/C FdmtlInvsA m LB 64.28 +2.7 +4.7 +12.8/A GlbBalA m IH 32.45 +1.4 +1.0 +5.4/B GrfAmrcA m LG 54.77 +1.4 +10.6 +14.1/A HiIncMuniBdA m HM 15.78 +.3 +.9 +4.7/B IncAmrcA m AL 23.20 +2.2 +.7 +7.5/C IntlGrIncA m FB 34.13 +2.6 -.9 +4.8/C IntrmBdfAmrA m CS 13.10 ... -.7 +.5/D InvCAmrcA m LB 41.30 +2.4 +4.4 +11.2/B LtdTrmTEBdA m MS 15.53 +.3 +.3 +1.3/B MortgA m GI 9.79 -.4 -1.5 +.9/A NewWldA m EM 66.40 +2.0 -.8 +8.5/C NwPrspctvA m WS 46.12 +2.3 +6.9 +11.2/A STBdAmrcA m CS 9.79 ... -.1 +.5/D ShrtTrmTEBdA m MS 10.04 +.2 +.5 +.7/D SmCpWldA m SW 58.83 +.9 +5.4 +9.5/C TheNewEcoA m LG 48.51 -.1 +8.7 +12.1/C TxExBdA m MI 12.81 +.1 -.1 +2.7/B TxExmptFdofCAA m MC 17.43 +.1 -.2 +2.7/C TxExofNewYorkA m MY 10.61 +.1 -.5 +2.4/C USGovtSecA m GI 13.30 -.4 -1.7 +.4/C WAMtInvsA m LV 45.73 +3.1 +4.3 +12.1/AAmerican IndependancKansasTxExBdIns SI 10.67 +.1 -.2 +1.7/C USInProtInstl IP 10.48 -.7 -.8 +1.5/CAncoraThlnSmlMdI d SB 16.31 +.6 +4.9 +10.2/CAngel OakMltStratIncAs m MU 11.18 +.1 +1.8 +3.3/C MltStratIncIns MU 11.17 +.2 +2.0 +3.6/BAquilaCHTFKTA m SI 10.48 +.3 -.2 +1.7/B HawaiianTxFrA m SI 11.14 +.3 -.2 +1.2/D NATFIncA m SI 10.54 +.1 -.5 +2.2/A TxFrForUtahA m SI 10.18 +.2 -.4 +2.0/B TxFrofArizonaA m SI 10.45 +.1 -.4 +1.8/B TxFrofColoradoA m SI 10.31 +.3 -.3 +1.4/D TxFrofOregonA m SI 10.80 +.2 -.5 +1.3/D ArbitrageInstl NE 13.02 -.5 -.5 +2.1/B R b NE 12.63 -.6 -.6 +1.9/BArielApprecInv b MV 49.05 +1.8 +2.4 +6.6/D Inv b MV 72.78 +.9 +4.0 +9.1/BAristotleSaulGlbOppsI d IH 13.73 +2.7 +3.3 +10.0/AArtisanGlbOppsInstl WS 27.74 +2.6 +6.8 +12.8/A GlbOppsInv WS 27.43 +2.6 +6.6 +12.5/A GlbValueInv WS 18.26 +3.7 +.5 +8.3/C IntlInstl FG 33.92 +3.5 +1.3 +4.2/E IntlInv FG 33.70 +3.5 +1.1 +4.0/E IntlSmCpInv FR 23.95 +4.0 +3.7 +7.4/E IntlValueInstl FB 37.67 +3.1 -2.7 +6.4/A IntlValueInv FB 37.50 +3.1 -2.9 +6.1/B MidCpInstl MG 45.70 +2.2 +10.1 +7.8/D MidCpInv MG 41.93 +2.2 +10.0 +7.6/E MidCpValueInv MV 23.37 +1.6 +2.8 +8.9/C SmCpInvs SG 35.51 +.5 +16.2 +12.8/B ValInstl LV 14.79 +2.4 +1.9 +12.3/A ValInv LV 14.82 +2.4 +1.8 +12.1/AAshmoreEmMktsLcCyBdIns XP 7.17 +3.0 -5.5 +4.0 EmMktsTtlRetIns EB 7.75 +3.1 -3.9 +6.4AuxierFocInv d LV 23.24 +4.4 +4.1 +8.5/CAve MariaMariaWldEq WS 15.51 +3.1 +2.9 +7.3/D Value MB 22.14 +2.4 +6.0 +7.0/DBBHCorelN d LB 21.17 +4.2 +1.5 +8.0/E LtdDurN x UB 10.16 +.3 +1.2 +1.9/ABMODivIncI LV 14.81 +3.0 +4.6 +12.4/A IntermTxFrI MI 11.14 +.2 +.3 +2.5/B IntermTxFrY MI 11.14 +.2 +.1 +2.3/B LgCpGrI LG 19.72 +2.5 +9.0 +14.2/A LgCpGrY LG 19.53 +2.5 +8.9 +13.9/A LgCpValI LV 16.17 +3.2 +.6 +8.6/C LowVolEqI LV 15.21 +2.5 +3.8 +8.2/D MidCpGrI MG 17.40 +2.1 +8.0 +7.8/D MidCpValI MV 12.33 +1.3 -.9 +7.7/D ShrtTrmIncAdvI CS 9.27 +.1 +.4 +1.4/B ShrtTxFrI MS 10.15 +.2 +.8 +1.3/B SmCpGrI SG 20.80 +1.8 +11.6 +7.6/E StratIncY MU 9.13 +1.0 -.7 +2.7/D TCHCorPlusBdI CI 11.36 +.2 -1.5 +2.7/A TCHCorPlusBdY CI 11.36 +.1 -1.6 +2.4/A TCHCorpIncI TW 12.75 +.8 -1.4 +4.5/A TCHCorpIncY TW 12.76 +.8 -1.5 +4.4/A UltraShrtTxFrI MS 10.07 +.1 +.9 +1.0/CBNY MellonAsstAllcM MA 12.88 +1.5 +2.7 +6.9/B BdM CI 12.30 ... -1.8 +1.7/C EmMktsM EM 11.14 +1.3 -7.0 +9.5/B IncStkM LV 9.60 +3.7 +3.6 +11.2/A IntermBdM CS 12.24 +.1 -.7 +1.1/C IntlApprecM FB 14.35 +2.9 -.6 +4.7/C IntlM FB 13.79 +2.7 -.4 +5.4/B LgCpStkM LB 6.32 +2.9 +5.0 +10.0/D MAIntrmMnBdM MT 12.42 +.3 -.2 +2.0/C MdCpMltStratM MG 18.40 +1.2 +6.2 +9.7/C NYIntrmTEBdM MN 10.93 +.3 -.1 +2.2/B NtnIntrmMnBdM MI 13.31 +.3 ... +2.2/C NtnSTMnBdM MS 12.71 +.2 +.7 +.7/D PEIntrmMnBdM MP 11.96 +.3 +.3 +2.2/D STUSGovtSecM GS 11.50 -.1 -.2 +.1/D SmCpMltStratM SG 21.80 -.5 +8.7 +11.7/BBairdAggrgateBdInstl CI 10.51 ... -1.8 +2.0/B CorPlusBdInstl CI 10.85 +.1 -1.7 +2.4/A IntermBdInstl CI 10.74 ... -1.1 +1.4/C QlInTrmMnBdIns MI 11.38 +.4 +.1 +1.5/E ShrtTrmBdInstl CS 9.55 +.1 +.2 +1.3/BBaronAsstInstl MG 79.72 +2.2 +13.1 +12.9/A AsstRetail b MG 76.99 +2.2 +13.0 +12.6/A DiscvInstl SG 21.62 +2.4 +18.1 +17.8/A DiscvRetail b SG 21.40 +2.4 +18.0 +17.5/A EmMktsInstl EM 14.16 +.8 -7.9 +8.1/C EmMktsRetail b EM 14.10 +.8 -8.0 +7.8/C FifthAvenuGrIns LG 30.06 +.8 +16.0 +14.9/A FifthAvenuGrRtl b LG 29.51 +.8 +15.9 +14.6/A FocedGrInstl MG 17.62 -1.2 +12.5 +9.8/C GrInstl MG 78.51 +2.0 +12.9 +11.9/B GrRetail b MG 76.27 +2.0 +12.7 +11.6/B IntlGrInstl FG 24.13 -.1 -.2 +9.5/A IntlGrRetail b FG 23.81 ... -.4 +9.3/B OppInstl MG 21.24 +.3 +20.7 +14.7/A OppRetail b MG 20.49 +.3 +20.5 +14.4/A PtnrsInstl MG 57.32 -.2 +15.3 +12.7/A PtnrsRetail b MG 56.11 -.2 +15.1 +12.4/B RlEsttInstl SR 28.55 -.6 -4.9 +4.8/C RlEsttRetail b SR 28.11 -.6 -5.0 +4.5/C SmCpInstl SG 32.65 +1.6 +11.2 +12.5/B SmCpRetail b SG 31.48 +1.5 +11.1 +12.2/BBarrett AssociatesBarrettOpp LV 30.55 +2.3 +1.9 +11.0/ABeckerValEqRetail d LV 19.94 +3.3 +2.3 +9.2/CBerkshireFoc d ST 25.81 -1.6 +20.2 +18.2/DBernsteinCaliforniaMuni SS 14.10 +.3 +.5 +1.6/B IntermDur CI 12.82 -.1 -1.5 +2.1/B IntermDurInstl CI 14.61 -.1 -1.4 +2.2/B NewYorkMuni SS 13.81 +.3 +.2 +1.7/A ShrtDrDvRSMn MS 12.55 +.2 +.8 +.6/DBerwynInc d XY 13.56 +.6 +2.3 +4.3/BBishop StreetHawaiiMuniBdIns SI 10.40 +.2 -.4 +1.7/CBlackRock4060TrgtAlInvC m CA 11.76 +1.8 +.3 +3.8 AdUSTtlMInvA m LB 26.58 +2.3 +4.8 +9.4/D AdUSTtlMInvIns LB 27.76 +2.3 +4.9 +9.6/D AdUSTtlMInvInvC m LB 17.27 +2.2 +4.3 +8.5/E AdvtgGlbInstl WS 22.27 +3.0 +2.4 +7.7/C AdvtgGlbInvA m WS 21.17 +3.0 +2.2 +7.3/D AdvtgGlbInvC m WS 17.36 +2.9 +1.8 +6.5/D AdvtgIntlIns FB 17.31 +2.4 ... +6.5/A AdvtgIntlInvA m FB 17.12 +2.4 -.1 +6.2/B AdvtgLCCorIns LB 17.40 +2.7 +6.2 +11.7/B AdvtgLCCorInvA m LB 16.77 +2.6 +6.1 +11.4/B AdvtgLCCorInvC m LB 14.41 +2.6 +5.6 +10.5/C AdvtgLCValIns LV 30.12 +3.5 +2.9 +10.0/B AdvtgLCValInvA m LV 29.52 +3.4 +2.8 +9.6/B AdvtgLCValInvC m LV 27.40 +3.4 +2.3 +8.8/C AdvtgLgCpGrIns LG 16.72 +2.1 +10.0 +13.4/B AdvtgLgCpGrInvA m LG 16.00 +2.1 +9.8 +13.1/B AdvtgSmCpGrIns SG 22.16 +.6 +13.1 +9.4/D AdvtgSmCpGrInvA m SG 17.11 +.6 +12.9 +9.1/D AsaDrgnIns PJ 15.85 +.2 -6.9 +4.8/E AsaDrgnInvA m PJ 15.63 +.2 -7.1 +4.6/E BalCptlInstl MA 23.37 +2.4 +3.9 +8.8 BalCptlInvA m MA 23.29 +2.4 +3.8 +8.5 BalCptlInvC m MA 20.33 +2.4 +3.4 +7.7 BasValInstl LV 27.47 +4.3 +4.6 +7.0/E BasValInvA m LV 27.13 +4.3 +4.5 +6.8/E BasValInvC m LV 23.94 +4.2 +4.0 +5.9/E CAMuniOppsInstl MF 12.75 +.2 +1.4 +4.2/A CAMuniOppsInvA m MF 12.74 +.2 +1.3 +3.9/A CAMuniOppsInvA1 b MF 12.75 +.2 +1.3 +4.1/A CorBdInstl CI 9.30 ... -1.5 +1.4/C CorBdInvA m CI 9.31 ... -1.8 +1.1/D CorBdInvC m CI 9.27 -.1 -2.2 +.4/E CorBdK CI 9.33 ... -1.5 +1.5/C CorBdSvc b CI 9.30 ... -1.8 +1.1/D CptlApprecInstl LG 32.06 +.5 +15.1 +13.7/B CptlApprecInvA m LG 29.73 +.5 +14.9 +13.4/B CptlApprecInvC m LG 22.19 +.5 +14.4 +12.5/C CptlApprecK LG 32.24 +.6 +15.1 +13.9/B CptlApprecR b LG 24.74 +.5 +14.7 +13.1/B CrdtStrIncIns MU 10.14 +1.0 +.8 +4.1/B CrdtStrIncInvA m MU 10.14 +.9 +.8 +3.8/B EmMktsInstl EM 22.97 +2.2 -2.5 +10.1/A EmMktsInvA m EM 22.13 +2.2 -2.7 +9.7/B EngyResInvA m EE 19.70 +1.9 +6.5 +.1/D EqDivInstl LV 23.48 +4.4 +4.0 +11.7/A EqDivInvA m LV 23.42 +4.4 +3.9 +11.5/A EqDivInvC m LV 22.57 +4.3 +3.4 +10.6/A EqDivR b LV 23.59 +4.4 +3.7 +11.1/A EuroInvA m ES 15.07 +2.0 -1.1 +.5/E Exch LB 1086.57 +5.8 +3.7 +9.5/D FltngRtIncInstl BL 10.15 +.7 +2.2 +3.8/C FltngRtIncInvA m BL 10.15 +.6 +2.0 +3.5/C FltngRtIncInvC m BL 10.15 +.7 +1.7 +2.8/E FocGrInstl LG 4.73 +.4 +15.9 +14.4/A FocGrInvA m LG 4.37 +.2 +15.3 +14.0/A GNMAInstl GI 9.18 -.2 -1.1 +.9/A GNMAInvA m GI 9.22 -.2 -1.2 +.6/B GlbAllcIncInstl IH 19.78 +1.9 +.3 +4.6/C GlbAllcIncInvA m IH 19.66 +1.9 +.2 +4.3/D GlbAllcIncInvC m IH 17.74 +1.8 -.2 +3.6/E GlbAllcIncR b IH 18.72 +1.8 ... +4.0/D GlbLSCrdtInstl XS 10.36 +.3 +.1 +1.6/D GlbLSCrdtInvA m XS 10.33 +.3 -.1 +1.3/D GlbLSCrdtInvC m XS 10.12 +.3 -.5 +.6/E HYBdInstl HY 7.66 +1.1 +1.4 +5.4/A HYBdInvA m HY 7.66 +1.1 +1.2 +5.1/B HYBdInvC m HY 7.67 +1.0 +.8 +4.3/C HYBdK HY 7.67 +1.1 +1.6 +5.6/A HYBdSvc b HY 7.67 +1.1 +1.4 +5.2/B HYMuniInstl HM 9.59 +.3 +1.7 +5.4/A HighEqIncIns LV 27.75 +3.9 +3.0 +7.0 HighEqIncInvA m LV 23.77 +3.9 +2.8 +6.6 HighEqIncInvC m LV 15.98 +3.8 +2.4 +5.8 HthSciOpIns SH 62.08 +3.7 +10.6 +6.9/A HthSciOpInvA m SH 59.20 +3.6 +10.4 +6.6/A HthSciOpInvC m SH 51.98 +3.6 +9.9 +5.9/B InProtBdInstl IP 10.44 -.4 -.5 +1.5/C InProtBdInvA m IP 10.19 -.5 -.7 +1.2/C InProtBdInvC m IP 9.86 -.6 -1.0 +.5/E IntlDivIns FB 29.61 +4.6 -3.1 +1.9/E IntlDivInvA m FB 27.68 +4.5 -3.2 +1.6/E IntlInstl FB 17.20 +2.6 -3.2 +5.8/B IntlInvA m FB 16.82 +2.6 -3.3 +5.5/B IntlInvC m FB 15.64 +2.4 -3.8 +4.5/D LCFocGrIns LG 12.37 +.3 +15.9 +17.2/A LCFocGrInvA m LG 11.37 +.3 +15.7 +16.8/A LCFocGrInvC m LG 8.42 +.2 +15.2 +15.9/A LPDyn2020Instl TE 15.95 +1.5 +1.8 +6.2 LPDyn2020InvA m TE 14.67 +1.5 +1.7 +6.0 LPDyn2030Instl TH 14.28 +2.3 +2.8 +8.1 LPDyn2030InvA m TH 13.72 +2.3 +2.7 +7.8 LPDyn2040Instl TJ 18.12 +2.8 +3.2 +9.4 LPDyn2040InvA m TJ 16.55 +2.7 +3.0 +9.1 LatinAmerInstl LS 49.07 +13.0 -1.8 +8.7/B LatinAmerInvA m LS 48.41 +13.0 -1.9 +8.4/C LngHrznEqInvA m WS 13.72 +3.5 +5.2 +4.5/E LowDurBdInstl CS 9.48 +.2 +.3 +1.4/B LowDurBdInvA m CS 9.47 +.1 +.1 +1.1/C LowDurBdInvC m CS 9.47 +.1 -.4 +.3/E LowDurBdK CS 9.47 +.2 +.2 +1.4/B ManagedIncK XY 9.93 +1.0 +.6 +4.9 MidCapDivIns MV 18.77 +2.0 +4.8 +9.2/B MidCapDivInvA m MV 17.90 +2.0 +4.7 +8.9/C MidCpGrEqInstl MG 25.91 +.7 +15.0 +13.8/A MidCpGrEqInvA m MG 22.52 +.6 +14.7 +13.5/A MidCpGrEqInvC m MG 17.73 +.6 +14.3 +12.7/A NJMuniBdInstl MJ 11.05 +.4 +.7 +3.8/A NJMuniBdInvA m MJ 11.06 +.4 +.5 +3.6/B NYMuniOppsInstl MN 11.32 +.3 +1.2 +4.4/A NYMuniOppsInvA m MN 11.32 +.2 +1.0 +4.2/A NYMuniOppsInvA1 b MN 11.32 +.3 +1.1 +4.3/A NYMuniOppsInvC m MN 11.32 +.2 +.6 +3.4/A NatrlResTrInstl SN 32.66 -.5 -.5 +5.6/C NatrlResTrInvA m SN 30.98 -.5 -.7 +5.3/D NtnlMnInstl MI 10.77 +.1 +.2 +2.8/A NtnlMnInvA m MI 10.78 ... +.1 +2.5/B NtnlMnInvC m MI 10.78 ... -.4 +1.8/D PAMuniBdInstl MP 10.93 ... +.2 +3.0/A PAMuniBdInvA m MP 10.94 ... +.1 +2.8/B ShrtTrmMuniIns MS 10.10 +.3 +1.0 +.7/D ShrtTrmMuniInvA m MS 10.10 +.3 +.9 +.4/E StrGlbBdIncIns IB 5.82 -.1 -1.6 +3.2 StrGlbBdIncIvA m IB 5.82 -.1 -1.6 +2.9 StrIncOpA m NT 9.76 +.2 -.3 +2.1/D StrIncOpC m NT 9.75 +.2 -.7 +1.3/E StrIncOpIns NT 9.76 +.3 -.1 +2.4/D StratMuOpIns MI 11.75 +.3 +1.7 +4.8/A StratMuOpInvA m MI 11.75 +.3 +1.6 +4.6/A StratMuOpIvC m MI 11.75 +.2 +1.1 +3.8/A TactOppsInstl TV 15.29 +.9 +6.1 +3.6/D TactOppsInvA m TV 15.17 +.9 +5.9 +3.3/D TechOppsInstl ST 29.81 +.5 +17.2 +24.2/A TechOppsInvA m ST 27.72 +.5 +17.1 +23.8/A TechOppsInvC m ST 23.58 +.4 +16.5 +22.9/A TtlRetInstl CI 11.29 -.1 -1.7 +1.9 TtlRetInvA m CI 11.29 -.1 -1.9 +1.5 TtlRetInvC m CI 11.28 -.2 -2.3 +.8 TtlRetR b CI 11.29 -.1 -2.1 +1.3 USGovtBdInstl GI 10.09 -.5 -1.3 +.7/B USGovtBdInvA m GI 10.12 -.4 -1.4 +.5/C USMortgInstl CI 9.92 -.2 -1.0 +1.7/CBogle Investment ManSmCpGrInstl SB 32.64 -.5 +4.5 +9.9/CBoston PartnersLSEqInstl LO 21.12 +1.0 -5.2 +8.1 SmCpValIIInstl SV 27.23 +1.4 +3.7 +10.2/C SmCpValIIInv b SV 26.04 +1.4 +3.5 +9.9/CBoston TrustAsstMgmt AL 48.68 +3.2 +3.8 +9.5/A Eq LB 24.81 +4.3 +5.0 +11.6/BBragg Capital TrustQueensRdSmCpVal SV 27.91 +1.2 +2.8 +8.1/EBrandesIntlEqI FV 18.22 +2.7 +3.6 +5.3/BBridgesInvm LG 65.90 +3.4 +9.0 +10.4/DBridgewayAggresivInvs1 MB 73.86 -.3 -2.0 +7.6/D BlueChip35Idx LB 15.37 +5.1 +5.5 +11.8/B SmCpGr SG 29.90 -1.4 +8.1 +11.9/B SmCpVal SV 29.34 -.9 +10.6 +11.4/B UltraSmCo SV 32.89 +2.4 +8.8 +6.1/E UltraSmCoMkt d SB 15.53 -1.8 +8.9 +12.2/BBright RockMidCpGrInstl MG 18.15 +2.4 +5.5 +12.3/B QualLgCpInstl LB 16.91 +3.0 +2.6 +8.4/EBroadviewOpp SB 37.85 +1.8 +9.6 +9.0/DBrookeld InvestmenGlbLtdInfrasI XO 12.61 +1.7 +.8 +3.0/D GlbLtdInfrasY XO 12.60 +1.7 +.8 +3.0/E GlbLtdRlEsttI GR 13.00 -.8 -.6 +4.4/CBrown AdvisoryFlexEqIns d LG 22.63 +3.1 +9.0 +12.1/C GrEqInstl d LG 24.24 +1.4 +15.5 +13.0/B GrEqInv d LG 24.01 +1.4 +15.4 +12.9/B IntermIncInv d CI 10.35 ... -.8 +1.3/D MrylndBdInv d SI 10.50 +.2 +.5 +2.0/B SmCpFdmtlValIns d SB 29.26 +.3 +2.8 +10.5/C SmCpGrInv d SG 20.50 +.8 +10.4 +11.4/C SmrstEmMktsIns d EM 10.14 +.8 -9.8 +3.7/EBrown Cap MgmtSmCoInv b SG 103.94 -.9 +16.4 +17.9/ABruceBruce MA 529.62 +1.4 +.9 +4.9/EBuffaloDiscv MG 25.61 +.7 +5.7 +10.3/C EmergOpps SG 17.28 -1.7 +10.6 +10.8/C FlexInc AL 15.79 +2.4 +3.0 +7.7/B Gr LG 32.48 +1.0 +11.5 +11.3/D HY HY 10.97 +.4 +.3 +3.4/E LgCp LG 31.56 +3.1 +8.7 +12.7/C MidCp MG 14.45 -.1 +6.2 +5.2/E SmCp SG 16.76 -1.5 +14.3 +11.9/BCG Capital MarketsCorFI CI 7.86 ... -1.7 +1.7/C EmMktsEqInvms EM 15.03 +2.0 -7.3 +9.7/A IntlEq FB 12.91 +2.4 -.5 +5.8/B IntlFI IB 7.86 -.3 +1.7 +3.9/A LgCpEq LG 20.61 +2.9 +6.1 +9.6/E MuniBdInvms ML 9.15 +.1 -.8 +2.0/E SmMidCpEq SG 22.00 +1.2 +5.9 +5.4/ECGMFoc LB 47.80 +9.5 -10.4 +2.8/E Mut AL 29.91 +6.3 -3.4 +3.8/E Rlty MB 29.26 +.8 -8.8 +5.3/ECIBCAtDipEqInstl LB 21.05 +4.4 +9.8 +11.8/BCMAdvsFI CS 11.11 -.1 -.3 +2.4/ACRMMidCpValInstl MB 23.96 +2.0 +9.9 +12.7/A SmCpValInstl SB 20.15 +1.9 +1.8 +11.7/B SmCpValInv SB 17.47 +1.9 +1.7 +11.5/BCalamosCnvrtA m CV 18.57 -.4 +5.8 +6.1/D CnvrtC m CV 18.38 -.4 +5.4 +5.3/D CnvrtInstl CV 16.65 -.4 +6.0 +6.4/C EvolvingWldGrI EM 14.39 +.5 -6.1 +4.5/E GlbGrIncA m IH 9.53 +.6 +.9 +5.9/A GlbGrIncC m IH 8.46 +.5 +.4 +5.1/B GlbGrIncI IH 9.80 +.6 +1.0 +6.1/A GrA m LG 35.15 +2.2 +8.2 +8.3/E GrC m LG 22.32 +2.1 +7.8 +7.5/E GrIncA m AL 33.67 +2.7 +5.6 +8.9/A GrIncC m AL 33.84 +2.6 +5.2 +8.1/B GrIncInstl AL 32.38 +2.7 +5.8 +9.2/A GrInstl LG 46.09 +2.2 +8.4 +8.5/E IntlGrA m FG 20.66 +.3 -3.5 +6.5/C IntlGrInstl FG 21.15 +.3 -3.3 +6.7/C MktNetrlIncA m NE 13.54 +.6 +2.7 +3.7/A MktNetrlIncC m NE 13.75 +.5 +2.3 +2.9/B MktNetrlIncIns NE 13.39 +.6 +2.9 +3.9/ACalvertBalA m MA 32.57 +2.3 +3.6 +5.9/D BalC m MA 31.52 +2.2 +3.1 +5.1/E BdA m CI 15.73 ... -1.1 +2.2/A EqA m LG 46.75 +3.1 +9.0 +11.2/D EqC m LG 27.41 +3.0 +8.6 +10.4/D IncA m TW 15.94 +.6 -2.2 +3.0/C IntlEqA m FB 17.63 +2.6 +.2 +2.3/E MdCpA m MB 33.77 +1.9 +7.1 +4.3/E RspMuniIncA m MI 15.63 +.2 -.4 +2.4/B ShrtDurIncA m CS 15.83 +.2 +.1 +1.6/B USLCCrRspnbIdxA m LB 23.46 +3.5 +5.5 +10.5/CCambiarGlblUltrFcsInv d WS 20.09 +2.0 +1.3 +2.2/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 245,825 +3.2 +5.9 +13.0/A NL Vanguard TtlSMIdxAdmrl LB 199,003 +2.8 +6.1 +12.7/A NL Vanguard TtlSMIdxInv LB 131,182 +2.7 +6.1 +12.6/B NL Vanguard TtInSIdxInv FB 125,611 +2.5 -1.2 +5.9/B NL Vanguard InsIdxIns LB 125,168 +3.2 +5.9 +13.0/A NL Vanguard TtlSMIdxIns LB 119,160 +2.8 +6.1 +12.7/A NL Vanguard InsIdxInsPlus LB 98,320 +3.2 +5.9 +13.0/A NL Fidelity Contrafund LG 96,578 +1.7 +11.4 +15.2/B NL Vanguard TtInSIdxInsPlus FB 95,711 +2.5 -1.2 +6.0/B NL American Funds GrfAmrcA m LG 90,161 +1.4 +10.6 +14.6/B 5.75 Vanguard WlngtnAdmrl MA 85,039 +3.1 +2.0 +8.8/A NL Vanguard TtBMIdxAdmrl CI 83,958 -.1 -1.7 +2.2/C NL Fidelity 500IndexPrm LB 77,667 +3.2 +5.9 +13.0/A NL American Funds IncAmrcA m AL 73,761 +2.2 +.7 +7.6/C 5.75 Dodge & Cox Stk LV 70,488 +4.4 +5.4 +12.7/A NL Vanguard TtInSIdxAdmrl FB 69,425 +2.5 -1.2 +6.0/B NL American Funds CptlIncBldrA m IH 67,275 +1.8 -1.3 +5.8/B 5.75 American Funds AmrcnBalA m MA 64,323 +2.0 +2.8 +9.1/A 5.75 American Funds InvCAmrcA m LB 62,390 +2.4 +4.4 +12.1/B 5.75 Dodge & Cox IntlStk FB 59,273 +4.5 -2.9 +5.5/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltLtnAmrInv LE NL 34.45 +24.9 888-776-3637 BlackRock LatinAmerInstl LS NL 49.07 +13.0 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 48.41 +13.0 800-441-7762 BlackRock LatinAmerInvC m LS 1.00 44.03 +12.9 800-441-7762 Fidelity LatinAmerica LS NL 23.08 +11.1 800-544-6666 Fidelity Advisor LatinAmericaA m LS 5.75 23.13 +11.1 877-208-0098 Fidelity Advisor LatinAmericaM m LS 3.50 23.17 +11.1 877-208-0098 Fidelity Advisor LatinAmericaC m LS 1.00 23.36 +11.0 877-208-0098 T. Rowe Price LatinAmerica d LS NL 23.04 +10.6 800-638-5660 Deutsche LtnAmrcEqS LS NL 23.96 +9.6 800-728-3337 CGM Foc LB NL 47.80 +9.5 800-345-4048 ProFunds UltDow30Inv LE NL 130.18 +8.5 888-776-3637 ProFunds UltEMInv LE NL 63.23 +8.4 888-776-3637 Highland GlbAllcA m IH 5.75 8.80 +8.2 877-665-1287 Kinetics MedicalNoLoad d SH NL 26.10 +8.0 800-930-3828 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.41 +8.0 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusY LP NL 6.56 +8.0 888-614-6614 Kinetics MedicalAdvC m SH 1.00 24.18 +7.9 800-930-3828 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 6.05 +7.9 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 92.69 +34.3 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 150.62 +22.0 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 74.22 +21.8 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 120.82 +21.5 800-820-0888 Lord Abbett DevelopingGrF b SG NL 29.31 +21.4 888-522-2388 Lord Abbett DevelopingGrI SG NL 32.40 +21.4 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 28.28 +21.3 888-522-2388 Lord Abbett DevelopingGrP b SG NL 27.42 +21.2 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 27.49 +21.1 888-522-2388 Touchstone SdCptlInsGr LG NL 24.92 +21.1 800-543-0407 Wasatch UlGr d SG NL 24.84 +21.1 800-551-1700 Virtus InvtvGrStkIns LG NL 25.05 +21.0 888-784-3863 Touchstone SdCptlSelGrY LG NL 17.59 +20.8 800-543-0407 Baron OppInstl MG NL 21.24 +20.7 800-992-2766 Fidelity Advisor SeriesGrOpps LG NL 15.36 +20.6 877-208-0098 Lord Abbett DevelopingGrC m SG 1.00 21.07 +20.6 888-522-2388 Touchstone SdCptlSelGrA m LG 5.00 16.66 +20.6 800-543-0407 Baron OppRetail b MG NL 20.49 +20.5 800-992-2766 Touchstone SdCptlSelGrZ b LG NL 16.67 +20.5 800-543-0407 Virtus KARMidCapGrA m MG 5.75 33.30 +20.3 800-243-1574 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 31, 2018

PAGE 47

IntlEqInv d FB 27.99 +2.0 -1.5 +4.1/D OppInstl LV 24.15 +3.1 +1.6 +8.2/D OppInv LV 24.21 +3.1 +1.5 +7.9/D SmCpInstl d SB 20.53 +1.4 +5.2 +4.9/E SmCpInv d SB 20.06 +1.4 +5.1 +4.7/ECarillonClVtCptlApprA m LG 44.69 +1.5 +6.4 +13.0/B EagleGrIncA m LV 21.47 +3.9 +3.1 +11.3/A EagleGrIncC m LV 20.56 +3.8 +2.7 +10.4/B EglMidCpGrA m MG 60.28 +1.4 +9.3 +12.5/A EglMidCpGrC m MG 47.94 +1.4 +8.8 +11.7/B EglSmCpGrA m SG 63.93 ... +7.3 +9.5/D EglSmCpGrC m SG 47.26 ... +6.8 +8.7/E ReamsCore+BdI CI 30.87 -.4 -1.8 +1.4/C ReamsCoreBdI CI 11.16 -.3 -1.2 +1.6/C ReamsUnconsBdI NT 11.57 -.3 -1.0 +1.9/D ReamsUnconsBdY b NT 11.63 -.2 -1.1 +1.6/E ScoutIntlI FB 21.54 +3.1 +.3 +6.9/A ScoutMdCpI MB 19.54 +1.1 +2.8 +13.5/A ScoutSmCpI SG 28.51 +1.6 +9.8 +15.5/ACausewayIntlValInstl d FV 16.73 +2.4 -3.4 +4.1/C IntlValInv d FV 16.60 +2.5 -3.5 +3.9/CCenter Coast CapitalBrkdMLPFocA m LP 7.19 +6.0 +4.1 -2.4/B BrkdMLPFocC m LP 6.62 +6.0 +3.7 -3.1/BChamplainSmCoAdv b SG 22.72 +.6 +14.2 +15.6/ACity National RochdaCorpBdServicing CS 10.19 +.1 -.6 +1.0 DivIncN b LV 39.15 +2.4 -1.4 +7.0/EClearBridgeAggresivGrA m LG 218.76 +1.6 +7.5 +6.7/E AggresivGrC m LG 174.97 +1.5 +7.1 +6.0/E AggresivGrI LG 241.62 +1.6 +7.7 +7.0/E AggresivGrIS LG 244.23 +1.6 +7.8 +7.1/E AllCpValA m LV 14.65 +2.9 +.8 +9.2/C AllCpValC m LV 12.61 +2.8 +.4 +8.5/D ApprecA m LB 24.82 +4.3 +5.2 +10.4/C ApprecC m LB 23.86 +4.2 +4.7 +9.6/D ApprecI LB 24.69 +4.4 +5.4 +10.7/C ApprecIS LB 24.77 +4.4 +5.4 +10.8/C CBIntlSmCpI FA 18.08 +.9 -5.4 +5.5/D DivStrat1 LB 23.90 +4.0 +2.4 +11.2/B DivStratA m LB 23.88 +3.9 +2.2 +10.9/B DivStratC m LB 23.54 +3.9 +1.8 +10.2/C DivStratI LB 24.51 +3.9 +2.4 +11.2/B IntlGrC m FG 42.59 +2.0 +6.3 +9.4/A IntlGrI FG 49.18 +2.1 +6.9 +10.5/A IntlValA m FV 11.21 +2.5 -5.2 +3.9/C IntlValIS FV 11.28 +2.5 -4.9 +4.4/C LgCpGrA m LG 45.02 +3.6 +10.8 +14.1/A LgCpGrC m LG 36.20 +3.5 +10.4 +13.3/B LgCpGrI LG 49.92 +3.6 +11.0 +14.5/A LgCpValA m LV 33.42 +3.2 +1.3 +7.5/E LgCpValC m LV 32.44 +3.1 +.8 +6.7/E LgCpValI LV 33.36 +3.2 +1.5 +7.8/D MidCpA m MB 33.84 +1.8 +1.2 +6.2/D MidCpC m MB 27.01 +1.7 +.9 +5.5/E MidCpI MB 37.59 +1.8 +1.4 +6.6/D MidCpIS MB 37.93 +1.8 +1.5 +6.7/D SmCpC m SG 40.52 +.2 +5.3 +11.3/C SmCpGrA m SG 39.23 +.7 +19.6 +14.3/A SmCpGrI SG 41.84 +.7 +19.8 +14.6/A SmCpGrIS SG 42.27 +.7 +19.9 +14.8/A SmCpGrR b SG 38.25 +.6 +19.4 +14.0/A SmCpI SG 64.14 +.3 +5.9 +12.4/B SmCpValA m SV 20.35 +.1 +2.3 +8.9/D TactDivIncA m MV 16.72 +4.1 +1.9 +2.9/E TactDivIncC m MV 15.88 +4.1 +1.5 +2.1/E TactDivIncI MV 16.84 +4.1 +2.1 +3.1/E ValTrustC m LB 81.17 +3.4 +1.5 +6.7/E ValTrustI LB 97.59 +3.4 +2.0 +7.7/EClermontCLSGrandIncN CA 11.38 +.9 +.2 +5.1/BClipperClipper LB 122.82 +3.5 +6.0 +12.5/ACohen & SteersDivVal,IncInstl LB 14.38 +4.4 +2.1 +9.7/D GlbInfras,IncI XO 18.63 +1.6 -.4 +5.9/B GlbRltys,IncA m GR 52.79 +.2 +.3 +5.5/B GlbRltys,IncI GR 53.04 +.2 +.5 +5.9/B InstlRltys SR 42.53 -.8 +.7 +6.4/A IntlRltyA m GR 12.06 +1.7 +1.9 +6.3/A IntlRltyI GR 12.13 +1.7 +2.1 +6.7/A PrfrdScInc,IncA m RR 13.54 +.8 -1.7 +5.1/B PrfrdScInc,IncC m RR 13.46 +.7 -2.1 +4.5/D PrfrdScInc,IncI RR 13.57 +.8 -1.6 +5.5/B RlEsttSecIncA m SR 14.61 -.9 ... +7.2/A RlEsttSecIncC m SR 13.22 -1.0 -.4 +6.5/A RlEsttSecIncIns SR 15.39 -.9 +.2 +7.5/A Rltys SR 63.11 -.8 +.6 +6.1/AColorado BondSharesATxEx f SI 9.09 +.3 +2.9 +4.6/AColumbiaAMTFrCAIMBIns MF 10.26 +.2 ... +2.3/B AMTFrCTIMBIns SI 10.34 +.3 +.1 +1.5/C AMTFrIMBA m MI 10.29 +.2 -.4 +1.9/D AMTFrIMBIns MI 10.30 +.2 -.2 +2.2/C AMTFrMAIMBIns MT 10.35 +.1 -.3 +1.7/D AMTFrNYIMBIns MN 11.66 +.2 -.1 +1.9/B AMTFrORIMBIns SI 12.14 +.2 -.2 +1.8/B AMTFrSCIMBIns SI 9.99 +.2 -.3 +1.9/B AcornA m MG 13.81 +1.5 +11.8 +12.8/A AcornC m MG 6.80 +1.5 +11.5 +12.0/B AcornIns MG 16.55 +1.5 +11.9 +13.1/A AcornIntSelIns FG 30.62 +2.8 +4.7 +12.2/A AcornIntlA m FR 45.66 +1.6 +1.6 +7.8/E AcornIntlC m FR 43.49 +1.5 +1.1 +7.0/E AcornIntlIns FR 45.78 +1.6 +1.7 +8.1/D AcornSelA m MG 14.64 +1.9 +8.2 +13.2/A AcornSelIns MG 16.72 +2.0 +8.5 +13.5/A AcornUSAA m SG 13.99 +.5 +15.8 +13.2/B AcornUSAIns SG 17.13 +.5 +16.0 +13.5/A BalA m MA 41.72 +2.5 +1.3 +6.6/C BalIns MA 41.65 +2.6 +1.4 +6.8/B BdA m CI 8.26 -.1 -1.9 +1.8/B BdIns CI 8.26 ... -1.8 +2.0/B ContrCoreA m LB 26.46 +3.9 +3.0 +10.0/D ContrCoreIns LB 26.68 +3.9 +3.2 +10.2/C ContrCoreV f LB 26.21 +3.9 +3.0 +10.0/D ContrEurpA m ES 7.38 +2.5 +.8 +3.2/D ConvrtSecsA m CV 20.82 +.5 +5.5 +7.8/B ConvrtSecsIns CV 20.85 +.5 +5.7 +8.0/A CorpIncA m TW 9.88 +.8 -2.5 +2.9/C CorpIncIns TW 9.88 +1.0 -2.4 +3.2/C CptAllcAgrA m AL 13.08 +2.2 +2.4 +8.7/A CptAllcAgrC m AL 12.71 +2.1 +1.9 +7.9/B CptAllcCnsA m XY 10.02 +.6 -.5 +3.2/D CptAllcMdAgA m MA 12.61 +1.8 +1.8 +7.5/A CptAllcMdAgC m MA 12.63 +1.7 +1.4 +6.7/B CptAllcMdAgIns MA 12.58 +1.8 +2.0 +7.8/A CptAllcMdCnsA m CA 10.86 +1.1 +.5 +4.6/C CptAllcModA m CA 11.34 +1.5 +1.2 +6.2/A CptAllcModC m CA 11.24 +1.4 +.7 +5.4/B DiscpCoreA m LB 12.68 +3.0 +6.2 +11.4/B DiscpSmCoreV f SB 7.27 -.3 +4.5 +6.9/E DivIncA m LV 22.41 +4.0 +2.5 +11.5/A DivIncC m LV 21.71 +4.0 +2.1 +10.6/A DivIncIns LV 22.43 +4.0 +2.7 +11.8/A DivIncV f LV 22.42 +4.0 +2.5 +11.5/A DivOppA m LV 9.76 +3.0 +2.3 +9.1/C DivOppC m LV 9.54 +2.8 +1.8 +8.3/D EmMktsIns EM 12.87 +1.2 -6.8 +9.8/A FltRtA m BL 9.15 +.8 +3.0 +4.3/B GlEngNatResA m SN 20.76 +2.0 +5.0 +8.1/B GlEngNatResI SN 21.03 +2.0 +5.0 +8.4/B GlbDivOppA m WS 18.94 +3.3 -1.3 +5.4/E GlbDivOppIns WS 19.00 +3.3 -1.2 +5.7/E GlbEqValA m WS 13.89 +3.6 +1.3 +7.0/D GlbOppsA m IH 13.80 +.7 +.6 +6.6/A GlbStratEqA m WS 15.50 +2.4 +2.7 +9.4/B GlbStratEqC m WS 13.20 +2.3 +2.2 +8.6/C GlbTechGrA m ST 34.32 +1.4 +13.6 +22.9/A GlbTechGrC m ST 30.81 +1.4 +13.1 +22.0/B GlbTechGrIns ST 35.68 +1.5 +13.7 +23.2/A GrtrChinaA m CH 49.94 -3.1 -2.3 +11.5/B HYBdA m HY 2.86 +1.1 -.9 +3.9/D HYBdC m HY 2.84 +1.0 -1.4 +3.1/E HYMuniA m HM 10.53 +.2 +1.6 +4.1/C HYMuniIns HM 10.53 +.2 +1.8 +4.3/C IncBuilderA m XY 11.77 +.9 +.7 +4.9/A IncOppsA m HY 9.59 +1.2 -.9 +3.7/E LgCpEnhCoreA b LB 25.05 +3.6 +6.1 +11.8/A LgCpEnhCoreIns LB 25.01 +3.6 +6.2 +12.1/A LgCpGrA m LG 43.57 +2.3 +9.8 +11.2/D LgCpGrC m LG 36.46 +2.2 +9.3 +10.4/D LgCpGrIIIA m LG 18.43 +2.2 +9.6 +10.6/D LgCpGrIIIC m LG 12.97 +2.2 +9.2 +9.8/E LgCpGrIIIIns LG 19.89 +2.3 +9.8 +10.9/D LgCpGrIns LG 45.25 +2.3 +9.9 +11.5/D LgCpGrV f LG 43.18 +2.3 +9.8 +11.2/D LgCpIdxA b LB 50.89 +3.2 +5.7 +11.8/B LgCpIdxIns LB 51.19 +3.2 +5.8 +12.0/A LgCpValA m LV 14.50 +3.5 +.3 +8.7/C LmtDurCrdtA m CS 9.66 +.3 -.5 +1.7/A MNTxExmptA m SM 5.37 ... -.5 +2.4/B MidCapGrA m MG 27.32 +.2 +7.3 +9.0/C MidCapGrIns MG 29.19 +.2 +7.5 +9.3/C MidCapIdxA b MB 17.08 +.8 +4.0 +10.7/A MidCapIdxIns MB 17.02 +.8 +4.2 +11.0/A Pac/AsIns DP 10.75 +1.0 -2.6 +10.5/B QualityIncA m CI 5.30 -.4 -.7 +1.4/D RlEstateEqA m SR 13.32 -.8 -.2 +5.0/C RlEstateEqIns SR 13.36 -.7 ... +5.3/B S/MCpValA m SV 10.32 +.6 +1.8 +6.8/E STBdA m CS 9.87 ... -.1 +.6/D STBdIns CS 9.86 +.1 +.1 +.9/D STBdIns3 CS 9.86 +.1 +.1 +1.0/C STMuniBdA m MS 10.31 +.2 +.7 +.7/D STMuniBdIns MS 10.31 +.2 +.9 +.9/C SelGlbEqA m WS 13.94 +2.5 +8.1 +11.2/A SelIntlEqA m FG 14.62 +2.2 +.5 +3.6/E SelIntlEqIns FG 14.94 +2.3 +.7 +3.8/E SelLgCpEqA m LB 14.73 +3.6 +5.3 +11.8/A SelLgCpEqIns LB 14.63 +3.6 +5.5 +12.1/A SelLgCpGrA m LG 16.61 +1.0 +12.0 +9.9/E SelLgCpGrIns LG 17.18 +1.1 +12.3 +10.2/D SelLgCpValA m LV 26.75 +4.2 +2.0 +11.6/A SelLgCpValC m LV 24.46 +4.2 +1.5 +10.8/A SelM/CValA m MV 13.04 +2.4 +1.3 +7.4/D SelM/CValC m MV 12.02 +2.3 +.9 +6.6/D SelM/CValInstl MV 13.08 +2.4 +1.5 +7.6/D SelSmlrCpValA m SB 18.71 +2.3 +3.7 +6.6/E SlgCmsInfoA m ST 76.31 +1.9 +7.8 +19.4/C SlgCmsInfoC m ST 52.59 +1.9 +7.3 +18.5/C SlgGlbTechA m ST 42.14 +1.7 +7.2 +19.5/C SlgGlbTechC m ST 32.51 +1.6 +6.7 +18.6/C SmCpGrIA m SG 19.72 -.7 +8.3 +12.2/B SmCpGrIIns SG 20.94 -.7 +8.4 +12.4/B SmCpIdxA b SB 27.04 +1.9 +11.1 +14.5/A SmCpIdxIns SB 27.22 +1.9 +11.3 +14.8/A SmCpValIA m SV 42.29 ... +3.4 +13.6/A SmCpValIIA m SV 17.76 +1.1 +2.8 +9.5/D SmCpValIIIns SV 18.06 +1.2 +3.0 +9.8/C SmCpValIIns SV 47.13 ... +3.6 +13.9/A StratIncA m NT 5.91 +.8 ... +3.5/B StratIncC m NT 5.91 +.7 -.6 +2.8/C StratIncIns NT 5.81 +.8 ... +3.8/B StratMuniIncA m ML 3.99 ... +.2 +3.7/A StrtCAMuIncA m MC 7.54 +.1 -.1 +2.8/C StrtCAMuIncInst MC 7.54 +.2 +.1 +3.1/B StrtNYMuIncA m MY 7.29 +.1 -.3 +2.6/C ThermostatA m XY 14.56 +.4 +.9 +3.1/D ThermostatC m XY 14.59 +.3 +.4 +2.3/E ThermostatIns XY 14.37 +.4 +1.0 +3.3/C TtlRetBdA m CI 8.85 ... -.9 +2.3/A TtlRetBdIns CI 8.85 +.1 -.8 +2.5/A TxExmptA m ML 13.35 +.1 +.1 +2.8/C TxExmptC m ML 13.35 +.1 -.3 +2.2/D TxExmptIns ML 13.35 +.2 +.2 +3.0/B USTrsIdxIns GI 10.74 -.5 -1.7 +.5/CCommerceBd CI 19.33 ... -1.6 +2.1 Gr LG 35.25 +3.2 +8.2 +14.5/A KansasTFIntrmBd SI 19.05 +.2 -.4 +1.7/C MidCpGr MG 41.74 +1.8 +5.7 +12.0/B MssrTFIntrmBd SI 19.14 +.1 -.5 +1.9/B NtnlTFIntrmBd MI 19.24 +.1 -.6 +2.2/C ShrtTrmGovt GS 16.78 -.1 -.3 +.4/B Val LV 31.81 +4.1 +2.9 +11.5/ACommunity ReinvestQlfdInvm b GI 10.27 -.2 -1.5 +.6/BConvergenceCorPlusInstl LB 20.13 +4.0 +7.5 +11.5/BCopeland Capital ManRkMgdDivGrI d LB 14.80 +1.9 +7.3 +6.8/ECopleyCopley d LV 103.65 +2.8 +17.2 +14.6/ACredit SuisseCmdtyRetStratA m BB 4.77 -2.1 -2.5 -2.0/D CmdtyRetStratI BB 4.88 -2.0 -2.4 -1.7/D FltngRtHiIncA m BL 6.86 +.5 +1.9 +4.2/B FltngRtHiIncC m BL 6.89 +.6 +1.7 +3.5/DCrossmark StewardS/MCpEnhIdxA b SB 16.82 +.9 +6.3 +11.6/BCullenHiDivEqInstl x LV 18.51 +4.6 +1.7 +10.1/B HiDivEqRetail x LV 18.50 +4.6 +1.6 +9.8/BCutlerEq LV 20.49 +3.4 -.1 +10.3/BDFAAsiaPacSmCoIns PJ 23.37 +.2 -2.1 +10.1/B CAInTmMnBdIns x MF 10.46 +.4 +.7 +1.5/D CASTMnBdIns x SS 10.28 +.2 +.9 +.8/C CSTGEIntlScCrEq FV 10.00 +2.0 -1.5 +7.4/A CSTGEUSSclCrEq2 MB 18.24 +2.5 +4.4 +12.1/A CntnntlSmCIns ES 28.10 +3.0 -.2 +12.2/A EMktCorEqI EM 21.80 +3.0 -5.6 +9.1/B EMktSCInstl EM 22.22 +1.6 -6.9 +8.9/B EmMktsII EM 27.88 +3.5 -4.3 +9.5/B EmMktsInstl EM 29.03 +3.5 -4.4 +9.4/B EmMktsSocialCor EM 14.06 +2.9 -5.3 +9.7/B EmMktsValInstl EM 30.21 +4.2 -3.2 +10.7/A EnhUSLgCoInstl LB 13.49 +3.1 +4.9 +11.8/A FvYrGlbFIIns IB 10.89 ... +.2 +1.4/E GlbAllc2575Ins XY 13.52 +.6 +.8 +3.6/B GlbAllc6040Ins MA 18.27 +1.4 +1.5 +7.0/B GlbEqInstl WS 23.70 +2.5 +2.6 +10.2/A GlbRlEsttSec GR 10.97 -.3 +.2 +5.8/B InProtSecIns IP 11.51 -.7 -1.0 +1.6/B IntlCorEqIns FB 14.23 +2.1 -.9 +7.9/A IntlLgCpGr FG 13.22 +2.5 +1.7 +6.5/C IntlRlEsttScIns GR 5.19 +1.0 -.2 +4.6/C IntlSclCrEqInst FV 13.71 +1.9 -.8 +8.1/A IntlSmCoInstl FQ 20.99 +1.3 -1.1 +10.2/A IntlSmCpGr FR 15.84 +.8 +.7 +11.0/A IntlSmCpValIns FA 22.06 +1.8 -4.0 +8.5/B IntlSstnbtyCor1 FB 10.88 +2.4 -.3 +6.9/A IntlValIII FV 16.78 +3.1 -1.5 +6.4/A IntlValInstl FV 19.80 +3.1 -1.6 +6.2/A IntlVctrEqIns FA 13.28 +1.9 -1.4 +8.6/B ItmGovtFIIns GI 11.97 -.5 -2.0 +.6/B ItmTExtnddQlIns x TW 10.27 +.4 -3.0 +2.4/D ItmTMnBdIns x MI 10.05 +.3 +.3 +1.4/E JapaneseSmCoIns JS 28.71 +1.1 -1.5 +14.0/A LgCpIntlInstl FB 23.62 +2.7 +.2 +6.0/B OneYearFIInstl x UB 10.25 +.2 +.8 +.9/D RlEsttSecInstl SR 34.77 -1.0 +.1 +6.3/A STGovtInstl GS 10.39 -.2 -.6 +.3/B STMuniBdInstl x MS 10.14 +.2 +.8 +.8/C ShTrmExQtyI x CS 10.68 +.2 ... +1.4/B SlvLyHdgGlEqIns WS 16.94 +2.5 +1.7 +9.7/B SlvlyHdgGlFIIns IB 9.56 +.2 +.6 +2.1/D TAUSCorEq2Instl MB 18.90 +2.6 +4.8 +11.3/A TAWexUSCrEqIns FB 11.46 +2.1 -2.2 +8.1/A TMdIntlVal FV 16.29 +3.0 -1.6 +6.1/A TMdUSEq LB 30.62 +3.0 +6.1 +12.0/A TMdUSMktwdVl LV 31.49 +3.8 +2.7 +10.0/B TMdUSMktwdVlII LV 29.35 +3.9 +2.9 +10.1/B TMdUSSmCp SB 46.75 +1.3 +6.4 +11.7/B TMdUSTrgtedVal SV 39.02 +1.4 +4.4 +10.4/C TwYrGlbFIIns IB 9.92 +.1 +.6 +.8/E TwoYrFIInstl CS 9.91 +.1 +.5 +.8/D TwoYrGovtInstl GS 9.72 -.1 +.2 +.4/B USCorEq1Instl LB 23.93 +2.6 +5.7 +11.9/A USCorEqIIInstl MB 22.47 +2.6 +4.8 +11.3/A USLgCo LB 21.77 +3.2 +5.9 +12.2/A USLgCpGrInstl LG 20.44 +3.2 +7.5 +13.3/B USLgCpValII LV 18.88 +4.0 +1.9 +11.2/A USLgCpValIII LV 27.25 +3.9 +1.9 +11.2/A USLgCpValInstl LV 39.46 +3.9 +1.8 +11.0/A USMicroCpInstl SB 23.91 +1.1 +8.8 +13.2/A USSmCpGrInstl SG 19.67 +1.2 +5.8 +10.2/D USSmCpInstl SB 38.16 +1.2 +6.6 +11.5/B USSmCpValInstl SV 40.24 +1.1 +6.3 +11.0/B USSocialCorEq2 MB 16.82 +2.4 +5.1 +11.6/A USSstnbtyCor1 LB 22.35 +2.6 +6.4 +12.1/A USTrgtedValIns SV 26.04 +1.3 +5.0 +10.8/B USTrgtedValR1 SV 26.03 +1.3 +5.0 +10.7/B USVectorEqInstl MV 19.96 +2.3 +4.6 +10.7/A WlexUSGovFIIns IB 10.38 -.5 +1.1 +3.5/A WlexUSTrgVlIns FA 14.38 +1.6 -4.6 +9.3/B WlexUSVlPrtIns FV 12.52 +3.3 -2.4 +7.4/ADFDentPremGrInv MG 32.84 +2.2 +13.1 +13.6/ADavenportCor LG 23.39 +2.7 +4.4 +9.2/E EqOpps MG 18.18 +.9 +.6 +5.2/E ValInc LV 16.98 +3.4 -.2 +8.6/CDavisApprecIncA m AL 41.37 +3.0 +4.4 +6.6/D ApprecIncY AL 41.56 +3.0 +4.5 +6.9/D FinclA m SF 53.38 +4.5 +2.8 +10.3/B FinclC m SF 44.28 +4.5 +2.3 +9.4/C NYVentureA m LB 32.60 +3.3 +5.7 +12.0/A NYVentureC m LB 29.27 +3.3 +5.2 +11.1/B NYVentureY LB 33.39 +3.4 +5.8 +12.2/A OppA m LG 38.84 +2.9 +4.9 +13.9/A OppC m LG 31.71 +2.8 +4.4 +13.0/B RlEsttA m SR 39.85 -1.4 +1.0 +7.5/A RlEsttY SR 40.42 -1.4 +1.1 +7.8/ADelaware InvCorpBdA m TW 5.60 +.8 -3.0 +2.4/D CorpBdInstl TW 5.60 +.9 -2.9 +2.6/D DiversIncA m CI 8.36 +.1 -2.1 +1.6/C EmMktsA m EM 18.95 +2.7 -6.0 +14.0/A ExtnddDrBdA m TW 6.24 +.8 -6.1 +3.5/B ExtnddDrBdInstl TW 6.23 +.8 -5.9 +3.8/A HYOppsA m HY 3.71 +1.0 -.5 +3.5/E IntlValEqA m FV 14.96 +2.1 -4.3 +4.7/B IntlValEqInstl FV 15.02 +2.1 -4.2 +4.9/B LtdTrmDvrsIncA m CS 8.27 -.1 -.8 +1.2/C MnstHYMnBdA m SM 10.66 +.1 -.1 +2.6/A NtnlHYMnBdA m HM 10.99 +.1 +1.3 +4.8/B REITA m SR 11.01 -1.4 -2.1 +3.0/E SelGrA m LG 41.79 +2.6 +10.6 +7.6/E SelGrInstl LG 45.54 +2.6 +10.8 +7.9/E SmCpValA m SV 67.46 +.9 +2.3 +12.0/A SmCpValC m SV 55.77 +.8 +1.9 +11.2/B SmidCpGrA m SG 25.17 -2.2 +14.9 +13.2/B TFArizonaA m SL 11.25 +.2 +.2 +2.8/A TFCaliforniaA m MC 11.99 +.2 ... +3.2/B TFColoradoA m SL 11.05 +.1 ... +3.0/A TFIdahoA m SL 11.21 +.2 -.1 +2.3/B TFMnnstA m SM 12.16 +.2 -.2 +2.2/C TFMnnstIntrmA m SM 10.84 +.2 -.3 +1.9/C TFPnsylvnA m MP 7.94 ... ... +2.7/B TFUSAA m ML 11.46 +.1 +.3 +3.0/C TFUSAIntermA m MI 11.77 +.2 +.2 +2.2/B USGrA m LG 25.55 +2.5 +7.9 +8.1/E USGrInstl LG 27.88 +2.5 +8.0 +8.4/E ValInstl LV 22.33 +3.4 +4.9 +10.3/B WlthBldrA m MA 14.48 +1.9 -.1 +5.0/EDeutscheCATxFrIncA m MC 7.42 +.1 -.3 +2.3/E CATxFrIncS MC 7.41 +.2 -.1 +2.6/D CROCIEqDivA m LV 58.51 +4.0 +2.7 +11.0/A CROCIEqDivC m LV 58.32 +3.9 +2.2 +10.2/B CROCIIntlA m FB 47.85 +2.5 -1.4 +2.7/E CROCIIntlS FB 48.09 +2.5 -1.2 +2.9/E CmnctnsA m SC 26.27 +3.2 -2.2 +3.9/D CorEqA m LB 28.91 +2.8 +6.3 +11.2/B CorEqS LB 29.21 +2.8 +6.4 +11.6/B CptlGrA m LG 84.72 +2.3 +10.0 +12.1/C CptlGrS LG 85.63 +2.3 +10.1 +12.4/C EAFEEqIdxInstl FB 6.54 +2.5 -.2 +5.2/C EmMktFixIncS EB 9.00 +2.3 -4.2 +2.7/E EmMktsEqS EM 19.87 +2.1 -3.7 +9.1/B Eq500IdxInstl LB 230.26 +3.2 +5.8 +11.9/A Eq500IdxS LB 227.17 +3.2 +5.8 +11.9/A GNMAS GI 13.29 -.2 -1.0 +.6/B GlbHiIncInstl HY 6.70 +1.0 +.6 +5.6/A GlbIncBldrA m IH 9.43 +2.3 +.1 +6.5/A GlbSmCpA m SW 37.24 -.5 +.6 +4.5/E GlbSmCpS SW 39.43 -.5 +.8 +4.7/E HiCoGlBdS IB 8.94 +.3 -2.5 +2.5/C HiIncA m HY 4.64 +.9 +.5 +4.8/B HiIncC m HY 4.65 +.8 +.1 +4.1/D HlthWllnssS SH 40.92 +4.3 +8.9 +2.1/C IntlGrS FG 34.81 +1.5 -.9 +5.2/D IntrmTxAmtFrS MI 11.58 +.2 -.2 +1.8/D LgCpFocGrS LG 49.01 +2.0 +9.0 +11.8/C LtnAmrcEqS LS 23.96 +9.6 -7.2 +9.4/A MATxFrS MT 13.99 ... -.8 +2.2/B MgdMuniBdA m ML 8.96 +.2 -.5 +2.4/D MgdMuniBdS ML 8.97 +.1 -.5 +2.6/D MltAstGlbAllcS IH 15.95 +1.2 -1.2 +3.0/E MltsecIncA m MU 4.48 +1.7 -1.2 +2.3/D NYTxFrIncA m MY 10.44 +.1 -.7 +2.3/C NYTxFrIncS MY 10.44 +.1 -.5 +2.5/C RlEsttSecA m SR 20.03 -1.5 -.5 +6.0/B SP500IdxS LB 31.99 +3.2 +5.7 +11.8/A SciandTechA m ST 24.45 +1.1 +14.1 +17.5/D ShrtDurS CS 8.56 +.2 +.3 +1.4/B ShrtTrmMnBdIns MS 10.01 +.3 +.8 +1.0/B SmCpCorS SB 33.82 +.8 +8.7 +11.5/B StratHYTxFrA m HM 12.04 +.1 -.1 +3.3/E StratHYTxFrS HM 12.05 +.1 +.1 +3.6/D TotRetBdA m CI 10.35 +.3 -2.4 +1.8/B TotRetBdS CI 10.35 +.3 -2.3 +2.0/B WldDivS WS 30.98 +2.4 +1.9 +5.3/EDiamond HillAllCpSelI LB 16.68 +2.7 +3.5 +7.2/E CorpCrdtA x HY 11.18 +.6 +1.9 +6.2/A CorpCrdtI x HY 11.14 +.6 +2.1 +6.4/A LgCpA m LV 26.84 +4.6 +1.5 +10.1/B LgCpC m LV 25.33 +4.5 +1.0 +9.2/C LgCpI LV 27.05 +4.6 +1.6 +10.4/B LgCpY LV 27.09 +4.6 +1.7 +10.5/B LngShrtA m LO 26.11 +3.2 +1.4 +4.7/B LngShrtC m LO 23.25 +3.1 +.9 +3.9/C LngShrtI LO 26.79 +3.2 +1.5 +5.0/B SmCpA m SV 36.16 +1.1 +1.5 +6.7/E SmCpI SV 36.76 +1.1 +1.7 +7.0/E SmCpY SV 36.80 +1.1 +1.7 +7.1/E SmMidCpI MV 22.97 +.7 +2.3 +8.0/CDodge & CoxBal MA 107.80 +2.9 +2.9 +8.7/A GlbStk WS 14.00 +4.6 +1.0 +9.4/B Inc CI 13.43 +.4 -.8 +2.8/A IntlStk FB 44.96 +4.5 -2.9 +4.4/D Stk LV 210.71 +4.4 +5.4 +12.0/ADominionImpactBdInv m CI 10.91 -.2 -1.7 +1.9/B ImpactEqInstl d LB 24.06 +3.5 +2.8 +7.2/E ImpactEqInv m LB 24.06 +3.5 +2.5 +6.9/E ImpactIntlEqInv m FV 8.74 +2.6 -1.9 +5.8/BDoubleLineCorFII CI 10.71 +.1 -.8 +2.3/A CorFIN b CI 10.70 +.1 -1.0 +2.0/B EmMktsFII EB 10.36 +1.8 -1.6 +4.6/C EmMktsFIN b EB 10.35 +1.6 -1.9 +4.3/C FltngRtI d BL 9.92 +.7 +2.2 +3.1/D FltngRtN m BL 9.93 +.6 +2.0 +2.8/E LowDurBdI CS 9.96 +.2 +.7 +2.0/A LowDurBdN b CS 9.95 +.2 +.5 +1.7/A MltAsstGrA m TV 9.45 +2.2 +.5 +6.6 MltAsstGrI d TV 9.49 +2.2 +.6 +6.9 TtlRetBdI CI 10.40 -.2 -.4 +2.1/B TtlRetBdN b CI 10.40 -.2 -.4 +1.8/BDreyfusAMTFMnBdA f MI 13.85 +.1 -.2 +2.6/B AMTFMnBdZ MI 13.86 +.2 ... +2.8/A ActvMidCpA f MB 61.16 +1.4 -.6 +6.6/D ActvMidCpI MB 61.37 +1.4 -.4 +6.9/D Apprec,IncInv LB 36.55 +2.9 +3.9 +10.8/C BalOppA f MA 23.58 +2.2 +3.4 +7.3/B BdMktIdxInv b CI 9.97 -.1 -1.9 +1.1/D BstnCoSmCpValI SB 24.00 ... +7.2 +12.1/B BstnCoSmMdCpGrI MG 22.71 -1.0 +15.3 +13.2/A CAAMTFMnBdA f MF 14.78 +.1 ... +2.5/B CAAMTFMnBdZ MF 14.78 +.1 +.1 +2.7/B ConnecticutA f SI 11.46 +.1 -.3 +1.8/B CorEqA m LB 18.47 +2.7 +3.7 +10.5/C DiscpStk b LB 38.93 +3.6 +6.6 +11.8/B DynTtlRetA f AM 15.74 +.8 -.1 +1.3 DynTtlRetC m AM 14.60 +.8 -.5 +.6 DynTtlRetI AM 16.18 +.9 +.1 +1.6 GrandInc LG 22.80 +2.7 +7.9 +11.1/D HYA m HY 6.12 +1.0 +.3 +4.2/D HYI HY 6.12 +.8 +.5 +4.5/C HYMuniBdZ b HM 12.46 +.4 +3.1 +6.8/A InCorpd LG 12.17 +3.3 +6.7 +10.2/D InsSP500StkIdxI LB 56.36 +3.2 +5.8 +12.0/A IntlBdA f IB 15.42 +.7 -2.2 +2.5/C IntlStkI FG 19.19 +2.3 +2.7 +9.2/B IntlStkIdxInv FB 17.89 +2.4 -.2 +5.0/C IntrmMnBd MI 13.40 +.3 -.2 +2.2/C IntrmTrmIncA f CI 12.85 +.5 -2.2 +.8/E IntrmTrmIncI CI 12.85 +.6 -2.0 +1.2/D LgCpEqI LG 22.82 +3.4 +7.5 +12.6/C MassachusettsZ MT 11.33 +.1 -.7 +2.0/B MidCpIdxInvs MB 38.71 +.8 +4.1 +10.7/A MnBd MI 11.58 +.2 ... +2.8/A MnBdOppA f MI 12.72 +.1 ... +2.7/B MnBdOppZ MI 12.72 +.1 +.1 +2.7/A NJMnBd,IncA f MJ 12.74 +.2 +.3 +3.0/C NYAMTFMnBdA f MN 14.61 +.1 -.6 +2.3/B NYTxExBd MN 14.57 +.2 -.2 +2.6/A NatrlResA f SN 33.39 +1.2 +4.2 +8.4/B OppcMidCpValA f MB 34.67 +2.2 +3.7 +7.8/C OppcSmCpInv SG 38.40 -.6 +4.6 +11.6/C PennsylvaniaA f MP 15.94 +.2 -.3 +3.0/A RsrchGr,IncZ LG 16.31 +1.7 +11.9 +11.9/C SP500Idx LB 57.09 +3.2 +5.6 +11.7/B ShrtIntermMnBdD b MS 12.83 +.3 +.8 +.6/D ShrtTrmIncD CS 10.10 +.4 -.6 +.4/E SmCpStkIdxInvs SB 35.03 +1.9 +11.2 +14.5/A StandishGlbFII IB 21.32 +.8 -.2 +1.9/D StratValA f LV 41.37 +3.8 +3.2 +10.0/B StratValI LV 41.51 +3.8 +3.4 +10.3/B StructMidCpA f MB 30.98 +1.2 -1.4 +7.9/C StructMidCpI MB 31.67 +1.2 -1.2 +8.2/C SustUSEqZ LB 11.73 +3.3 +3.5 +8.2/E T/STtlRetBdI MI 22.64 +.3 -.1 +2.2/C TechGrA f ST 55.29 -.5 +12.9 +18.1/D TxMgdGrA m LB 30.20 +2.9 +3.1 +9.8/D USMortgZ b GI 14.45 -.1 -1.3 +.4/C UltraShrtIncZ UB 10.07 +.1 +.9 +.5/E WldwideGrA f WS 54.57 +3.0 +2.1 +9.6/BDriehausActvInc XS 9.73 +.6 +1.6 +1.7/D EmMktsGrInv d EM 37.79 +1.3 -4.7 +9.0/B sEvnDrv AM 11.02 -1.7 +2.1 +2.7/ADupreeMtKntckyTFInc SI 7.59 +.1 -.5 +2.0/B MtKntckyTFSM SS 5.22 +.1 -.1 +.9/C MtNrthCrlnTFInc SI 11.31 ... -1.0 +1.9/B MtTnnssTFInc SI 11.21 -.1 -.7 +1.8/BEPEmMktsSmCoA m EM 12.71 +1.5 -9.0 +4.9/EEaton VanceAMTFreeMuniIncA m ML 8.95 +.3 +.6 +3.0/B AmtFreeMuniIncI ML 9.78 +.3 +.8 +3.3/B AtlntCptSMIDCA m MG 32.82 +2.8 +7.6 +13.4/A AtlntCptSMIDCI MG 36.21 +2.8 +7.7 +13.7/A BalA m MA 9.32 +2.1 +3.0 +6.4/C BalC m MA 9.35 +2.0 +2.6 +5.6/D CAMnOpA m MF 10.29 +.1 +.5 +3.2/A CnctctMnIncA m SL 9.96 +.5 +.4 +2.4/B DivBldrA m LB 15.04 +3.4 +4.5 +9.7/D DivBldrC m LB 15.11 +3.3 +4.0 +8.8/D DivBldrI LB 15.02 +3.4 +4.6 +9.9/D FltngRtA m BL 9.37 +.8 +3.0 +4.5/A FltngRtAdv b BL 9.05 +.7 +2.9 +4.5/A FltngRtAdvtgA m BL 10.95 +.8 +3.2 +5.2/A FltngRtAdvtgAdv b BL 10.95 +.9 +3.3 +5.2/A FltngRtAdvtgC m BL 10.93 +.8 +2.9 +4.7/A FltngRtC m BL 9.04 +.6 +2.5 +3.7/C FltngRtHiIncA m BL 9.44 +.8 +2.6 +4.6/A FltngRtHiIncAdv b BL 8.88 +.8 +2.6 +4.6/A FltngRtHiIncC m BL 8.86 +.7 +2.2 +3.8/C FltngRtHiIncI BL 8.88 +.8 +2.8 +4.8/A FltngRtInstl BL 9.06 +.8 +3.1 +4.8/A FltngRtMuniIncA m MS 9.85 +.2 +1.0 +.9/C GlbIncBldrA m IH 9.09 +2.3 +1.2 +5.7/A GlbIncBldrC m IH 8.99 +2.2 +.7 +4.9/B GlbMcrAbRtA x NT 8.85 +.3 -1.3 +2.1/D GlbMcrAbRtI x NT 8.83 +.3 -1.1 +2.4/C GovtOppsA m GS 6.13 +.1 ... +.5/B GovtOppsC m GS 6.12 ... -.5 -.3/E GrA m LG 29.91 +1.9 +12.2 +12.1/C GreaterChinaGrA m CH 25.31 -1.3 -.2 +11.8/B GreaterIndiaA m EI 35.32 +4.9 -4.1 +8.7/A HYMuniIncA m HM 8.87 +.2 +.8 +4.6/C HYMuniIncC m HM 8.21 +.1 +.3 +3.9/D HiIncOppsA m HY 4.42 +1.1 +.6 +4.9/B HiIncOppsC m HY 4.42 +1.1 +.2 +4.1/D IncofBostonA m HY 5.59 +.8 +.4 +4.5/C IncofBostonC m HY 5.60 +.9 ... +3.7/D IncofBostonI HY 5.60 +1.0 +.7 +4.8/B LgCpValA m LV 20.30 +4.5 +4.6 +8.3/D LgCpValC m LV 20.31 +4.5 +4.2 +7.5/D LgCpValI LV 20.38 +4.5 +4.8 +8.6/C LgCpValR b LV 20.24 +4.5 +4.5 +8.1/D MAMnIncA m MT 8.68 +.1 -.6 +2.2/B MnstMnIncA m SM 9.25 +.1 -.7 +1.8/D NYMuniIncA m MY 9.90 +.2 -.4 +2.7/B NYMuniIncC m MY 9.90 +.1 -.9 +1.9/D NrthCrlnMnIncA m SL 8.82 +.2 -.1 +2.1/C NtnlLtdMtMnIncA m MI 9.73 +.2 +.3 +1.8/D NtnlLtdMtMnIncC m MI 9.13 +.3 ... +1.0/E NtnlMnIncA m ML 9.75 +.4 +1.1 +3.9/A NtnlMnIncC m ML 9.74 +.2 +.6 +3.0/B NtnlMnIncI ML 9.74 +.3 +1.2 +4.1/A NwJrsyMnIncA m MJ 9.07 +.4 +.7 +3.0/C OhioMuniIncA m MO 8.80 +.4 -.3 +2.6/B OregonMuniIncA m SL 8.45 +.4 +1.2 +2.9/A PnsylvnMnIncA m MP 8.50 +.2 +.8 +2.3/C ShrtDrGovtIncA m GS 8.20 ... +1.0 +1.3/A ShrtDrGovtIncC m GS 8.21 -.1 +.7 +.6/A ShrtDrStratIncA x NT 7.32 +.7 +.4 +2.5/C ShrtDrStratIncC x NT 6.90 +.5 ... +1.7/E SthCrlnMnIncA m SL 9.08 +.5 +1.0 +2.8/A TABSShTrmMnBdA m MS 10.27 +.2 -.3 +.7/D TABSShTrmMnBdI MS 10.27 +.2 -.2 +.9/C TxMgdEqAstAlcA m XM 21.33 +2.6 +5.9 +9.6/A TxMgdEqAstAlcC m XM 19.78 +2.5 +5.4 +8.8/B TxMgdGlbDivIncA m WS 12.73 +2.8 +1.4 +6.5/D TxMgdGlbDivIncC m WS 12.69 +2.7 +.9 +5.7/E TxMgdGr10 LG 1208.02 +3.3 +6.0 +11.7/C TxMgdGr11A m LG 54.29 +3.3 +5.8 +11.3/D TxMgdGr11C m LG 48.57 +3.2 +5.4 +10.5/D TxMgdGr12A m LG 24.38 +3.2 +5.7 +11.1/D TxMgdGr12C m LG 23.64 +3.2 +5.3 +10.3/D TxMgdMltCpGrA m LG 30.80 +.1 +14.6 +12.6/C TxMgdSmCpA m SG 27.65 +1.1 +9.2 +11.0/C TxMgdValA m LV 27.78 +4.3 +5.0 +9.5/B TxMgdValC m LV 26.60 +4.2 +4.6 +8.6/C TxMgdValI LV 27.68 +4.3 +5.2 +9.7/B VrgnMnIncA m SL 7.71 +.2 +.6 +2.5/B WldwideHlthSciA m SH 11.27 +5.6 +9.4 +.7/D WldwideHlthSciC m SH 11.34 +5.5 +8.9 -.1/DEdgar LomaxVal LV 15.12 +3.8 +1.7 +11.3/AEdgewoodGrInstl LG 34.04 +.8 +15.2 +17.0/AElfunDivers MA 18.84 +2.0 +1.3 +5.6/D Inc CI 11.04 +.2 -1.9 +1.8/B IntlEq FG 22.37 +2.1 -1.4 +3.4/E Trusts LG 64.95 +3.3 +7.6 +11.3/D TxExInc ML 11.28 +.2 ... +2.6/DEmeraldBnkngFinA m SF 47.84 -.6 +5.4 +15.8/A GrA m SG 28.03 -.6 +6.0 +9.0/DEuroPacGoldA m SP 8.35 -3.8 -6.0 +21.4/A IntlDivIncA m FV 7.88 +4.6 -5.1 .../E IntlValA m FV 7.32 +4.0 -6.0 +2.7/DEvermoreGlbValInstl d SW 15.23 +.6 +.2 +10.2/BFAMEqIncInv MB 32.23 +4.1 +7.5 +13.8/A ValInv MG 75.77 +2.5 +3.1 +10.2/CFDPBKCptlApprInvA m LG 14.59 +.6 +15.0 +11.0/D BKInstlInvA m FB 13.21 +2.5 -3.6 +3.3/E BRCorAlpBdInvA m MU 9.85 -.1 -2.2 +1.0FMICommonStk MB 27.31 +2.0 +2.7 +9.2/B LgCp LB 22.30 +1.5 +3.7 +10.0/CFPACptl MV 34.38 -.3 +.3 +1.4/E Crescent d MA 35.56 +3.8 +3.1 +7.0/B NewInc CS 9.91 +.1 +1.2 +1.9/A Paramount WS 23.16 +3.7 +4.3 +11.4/A USVal LB 10.22 +2.9 +4.3 +3.5/EFairholme FundsFcdInc HY 10.68 -.1 -.5 +6.3/A Fund d LV 18.20 -1.2 -9.6 -2.6/EFederatedAdjstblRtScIns GS 9.64 +.1 +.8 +.4/B BdA f TW 8.91 +.5 -2.1 +3.4/B BdC m TW 8.97 +.4 -2.5 +2.5/D BdF f TW 8.99 +.6 -2.0 +3.4/B BdInstl TW 8.92 +.6 -1.9 +3.6/B CloverSmValA f SV 26.55 +1.5 +2.4 +9.6/D CloverSmValIns SV 26.66 +1.4 +2.5 +9.9/C CptlIncA f CA 7.99 +1.4 +.7 +4.1/D CptlIncB m CA 8.00 +1.4 +.1 +3.3/E CptlIncC m CA 7.99 +1.4 +.3 +3.3/E CptlIncF f CA 7.98 +1.4 +.7 +4.1/D CptlIncInstl CA 8.00 +1.6 +.8 +4.4/C EqInc,IncA f LV 25.79 +3.0 +2.8 +6.8/E EqInc,IncC m LV 25.74 +2.9 +2.4 +6.0/E EqInc,IncF m LV 25.81 +3.0 +2.7 +6.5/E EqInc,IncInstl LV 25.78 +3.0 +3.0 +7.1/E FltngRStrIncA m BL 9.93 +.5 +2.0 +3.5/C FltngRStrIncIns BL 9.93 +.6 +2.2 +3.9/C GlbAllcA f IH 20.15 +2.0 +.7 +4.5/C GlbAllcC m IH 19.58 +1.9 +.3 +3.8/D GlbAllcInstl IH 20.27 +2.0 +.9 +4.8/C GvtIncIns GI 9.82 -.2 -1.3 +.7/B GvtIncSecIncF f GI 8.50 -.5 -1.6 +.4/C GvtUltShrDrIns UB 9.89 +.1 +1.0 +.7/E GvtUltShrDrSvc UB 9.89 +.2 +.9 +.6/E HYTrustSvc d HY 6.71 +.9 +.2 +5.0/B HiIncBdA f HY 7.38 +.9 +.3 +4.9/B HiIncBdC m HY 7.36 +.8 -.1 +4.1/D InsHYBdIns d HY 9.72 +.9 +.5 +5.5/A IntermCorpBdIns TW 8.92 +.4 -1.1 +2.1/E IntermMuniSvc MI 9.92 +.3 -.3 +2.3/B IntlLeadersA f FB 36.57 +2.5 -2.2 +3.2/E IntlLeadersC m FB 33.87 +2.4 -2.6 +2.4/E IntlLeadersIns FB 36.65 +2.5 -2.1 +3.4/E IntlSmMidCoA m FR 39.30 +1.8 -1.8 +5.4/E IntlStrVlDvA x FV 3.53 +3.1 -3.7 +.9/E IntlStrVlDvC x FV 3.50 +3.1 -4.1 +.2/E IntlStrVlDvIns x FV 3.54 +3.4 -3.3 +1.2/E KaufLCA f LG 25.65 +1.4 +9.3 +9.5/E KaufLCC m LG 23.64 +1.3 +8.8 +8.7/E KaufLCIns LG 26.27 +1.4 +9.5 +9.8/E KaufLCR b LG 24.52 +1.4 +9.1 +9.1/E KaufmannA m MG 6.43 +.8 +15.0 +12.2/B KaufmannB m MG 5.33 +.6 +14.6 +11.6/B KaufmannC m MG 5.32 +.8 +14.7 +11.6/B KaufmannR m MG 6.44 +.6 +15.0 +12.2/B KaufmannSmCpA m SG 37.65 +.4 +17.0 +15.0/A KaufmannSmCpC m SG 32.50 +.4 +16.6 +14.4/A KaufmannSmCpR b SG 37.81 +.4 +17.1 +15.0/A MDTAllCpCorIns LV 30.20 +2.4 +8.9 +11.7/A MDTBalA f MA 19.50 +1.6 +4.6 +6.7/C MDTBalInstl MA 19.55 +1.6 +4.7 +6.9/B MDTLgCpGrA f LB 20.50 +1.9 +12.8 +12.2/A MDTLgCpValInstl LV 28.85 +3.3 +3.2 +8.4/D MDTLgCpValSvc LV 28.87 +3.3 +3.1 +8.1/D MDTMidCpGrA f MB 43.01 +1.2 +9.0 +11.2/A MDTMidCpGrInstl MB 44.15 +1.3 +9.1 +11.4/A MDTSmCpCorInstl SB 21.76 +.8 +8.7 +16.9/A MDTSmCpGrA f SG 25.42 +.1 +12.2 +16.5/A MDTSmCpGrInstl SG 26.45 +.2 +12.4 +16.8/A MIIntrmMnA f SI 10.93 +.2 -.5 +1.5/D MaxCpIdxInstl LB 13.49 +3.2 +5.7 +12.0/A MaxCpIdxvc b LB 13.34 +3.2 +5.5 +11.7/B MidCpIdxSvc MB 25.53 +.7 +4.2 +10.6/A MnHYAdvtgA f HM 8.87 +.2 +.8 +4.1/C MnHYAdvtgC m HM 8.86 ... +.3 +3.3/D MnHYAdvtgF f HM 8.87 +.2 +.8 +4.1/C MnStkAdvtgA f CA 13.60 +1.3 +1.0 +5.9/B MnStkAdvtgAC m CA 13.58 +1.2 +.5 +5.1/B MnStkAdvtgAF f CA 13.60 +1.3 +1.0 +5.9/B MnStkAdvtgAIns CA 13.59 +1.3 +1.0 +6.2/A MnUltraShrtA m MS 10.00 +.1 +.7 +.5/E MnUltraShrtIns MS 10.00 +.1 +.9 +1.0/B MortgInstl CI 9.29 -.2 -1.1 +1.3/D MuniBdA f ML 10.33 +.1 -.4 +2.5/D OhioMuniIncA f MO 10.97 +.2 -.2 +2.4/B OhioMuniIncF m MO 10.97 +.2 -.3 +2.2/C PEMnIncA f MP 10.71 +.2 -.2 +2.5/C PrudentBearA f BM 13.91 -3.1 -10.9 -13.1/B PrudentBearIns BM 14.24 -3.1 -10.7 -13.0/A ShIntTtRtBdIns CS 10.12 +.2 -.2 +1.4/B ShrtIntrmDrMnA m MS 10.22 +.1 +.5 +.6/D ShrtIntrmDrMnIn MS 10.22 +.2 +.8 +1.1/B ShrtTrmIncInstl CS 8.43 +.1 +.7 +1.3/B ShrtTrmIncY CS 8.44 +.2 +.7 +1.4/B StratIncA f MU 8.81 +1.0 -.8 +3.5/B StratIncC m MU 8.81 +1.0 -1.3 +2.8/D StratIncF f MU 8.76 +1.1 -.8 +3.5/B StratValDivA x LV 5.87 +2.4 -2.1 +7.4/E StratValDivC x LV 5.88 +2.3 -2.6 +6.6/E StratValDivIns x LV 5.90 +2.4 -2.0 +7.7/D StrtgcIncIS MU 8.76 +1.0 -.7 +3.8/B TtlRetBdA m CI 10.54 +.2 -1.7 +1.8/B TtlRetBdC m CI 10.54 +.2 -2.0 +1.3/D TtlRetBdInstl CI 10.54 +.3 -1.4 +2.3/A TtlRetBdSvc b CI 10.54 +.3 -1.6 +2.0/B TtlRetGovtBdIns GI 10.48 -.4 -1.2 +.8/A TtlRetGovtBdSvc b GI 10.48 -.4 -1.4 +.5/C USGvtSc13YrsIns GS 10.13 ... -.1 +.1/C USGvtSc13YrsY GS 10.13 ... -.1 +.3/C USGvtSc25YrIns GS 10.54 -.2 -1.0 -.1/D UltraShrtBdA m UB 9.09 +.1 +.7 +.9/D UltraShrtBdIns UB 9.09 +.2 +1.1 +1.5/B forUSGovtSecA f GI 7.14 -.1 -1.6 +.5/CFidelity100Index LB 18.37 +3.7 +5.8 +12.3/A 500IdxIns LB 98.01 +3.2 +5.9 +12.2/A 500IdxInsPrm LB 98.01 +3.2 +5.9 +12.2/A 500IdxInv LB 97.99 +3.2 +5.9 +12.2/A 500IndexPrm LB 98.01 +3.2 +5.9 +12.2/A AllSectorEq LG 13.07 +3.1 +7.3 +11.6/D ArizonaMuniInc SL 11.83 +.2 -.6 +2.5/B AsstMgr20% XY 13.38 +.4 +.4 +3.5/C AsstMgr30% XY 11.09 +.7 +.8 +4.5/B AsstMgr40% CA 11.74 +.8 +1.1 +5.3/B AsstMgr50% CA 18.44 +1.0 +1.6 +6.1/B AsstMgr60% MA 12.81 +1.2 +2.0 +6.9/B AsstMgr70% MA 22.98 +1.4 +2.6 +7.8/A AsstMgr85% AL 20.19 +1.8 +3.4 +9.0/A BCGrowth LG 15.85 +.8 +14.5 +15.2/A BCGrowth LG 99.43 +.7 +13.3 +14.8/A BCGrowthK LG 99.60 +.7 +13.4 +14.9/A Balanced MA 24.77 +1.8 +5.2 +8.4/A BalancedK MA 24.77 +1.8 +5.2 +8.5/A BlueChipVal LV 19.88 +3.3 +1.4 +7.1/E CALtdTrmTFBd SS 10.51 +.2 +.5 +1.1/C CAMuniInc MC 12.69 +.1 -.4 +2.6/C Canada MQ 53.96 +1.8 -1.3 +5.9/C Cap&Inc HY 10.06 +.7 +1.3 +6.1/A ChinaRegion CH 34.88 -2.0 -3.1 +9.2/D CmdtyStrat BB 5.32 -2.2 -2.2 -2.5/E CnncticutMunInc SL 11.20 +.3 -.2 +2.1/C CnsrvIncMnBd MS 10.02 +.1 +.8 +.7/D CnsrvIncMnBdIns MS 10.02 +.1 +.8 +.8/C Contrafund LG 134.31 +1.7 +11.4 +14.2/A ContrafundK LG 134.30 +1.7 +11.4 +14.3/A ConvertibleSecs CV 28.59 -.8 +3.7 +4.1/E CorpBd TW 11.19 +.7 -2.3 +3.2/C CptlApprec LG 38.06 +.3 +8.1 +9.5/E CptlApprecK LG 38.14 +.3 +8.2 +9.6/E DisciplinedEq LB 39.88 +2.7 +2.8 +8.5/E DisciplinedEqK LB 39.83 +2.7 +2.9 +8.6/E DivGro LB 33.64 +4.0 +2.5 +8.5/E DivGroK LB 33.61 +3.9 +2.5 +8.7/E DiversIntl FG 39.89 +2.4 -.3 +4.3/E DiversIntlK FG 39.83 +2.4 -.3 +4.4/E EmMkts EM 31.10 +1.5 -5.0 +10.6/A EmMktsDbt EB 9.70 +2.4 -2.4 +7.2/A EmMktsDiscovery EM 14.37 +.1 -6.4 +9.4/B EmMktsIdxPrm EM 10.89 +2.4 -4.6 +8.6/C EmMktsK EM 31.14 +1.6 -4.9 +10.8/A EmergEMEA EM 9.90 +3.2 -4.3 +9.5/B EmergMketsOpps EM 20.26 +2.0 -5.4 +10.4/A EmergingAsia PJ 43.14 +.4 -4.2 +11.0/A EqDividendInc LV 28.00 +3.9 +2.0 +8.9/C EqDividendIncK LV 28.00 +3.9 +2.0 +9.1/C EqIncome LV 59.62 +4.3 +1.7 +8.4/D EqIncomeK LV 59.58 +4.3 +1.7 +8.5/C Europe ES 42.28 +4.0 -.1 +5.0/B ExMktIdxInPr MB 66.18 +.6 +6.8 +10.7/A ExMktIdxInv MB 66.19 +.6 +6.8 +10.7/A ExMktIdxPr MB 66.20 +.6 +6.8 +10.7/A ExprtMltntnl LB 22.71 +3.8 +2.3 +8.9/D ExprtMltntnlK LB 22.67 +3.8 +2.3 +9.0/D Fidelity LG 48.44 +3.4 +7.1 +10.2/D FidelityK LG 48.44 +3.4 +7.1 +10.3/D FltngRtHiInc BL 9.50 +.7 +3.0 +4.2/B FltngRtHiInc BL 9.63 +.7 +2.5 +4.2/B FocedHiInc HY 8.46 +.9 -.5 +4.2/D FocusedStock LG 25.74 +2.0 +13.6 +13.1/B FourinOneIdx AL 45.76 +2.3 +3.4 +8.7/A Frdm 2005 TA 12.39 +.5 +.4 +4.7/B Frdm 2010 TA 15.79 +.8 +.7 +5.4/A Frdm 2015 TD 13.18 +1.0 +1.1 +6.2/A Frdm 2020 TE 16.38 +1.1 +1.3 +6.7/A Frdm 2025 TG 14.30 +1.3 +1.6 +7.1/A Frdm 2030 TH 17.95 +1.5 +2.0 +8.1/A Frdm 2035 TI 15.23 +1.8 +2.6 +9.0/A Frdm 2040 TJ 10.69 +1.9 +2.7 +9.1/A Frdm 2045 TK 12.13 +1.9 +2.8 +9.1/A Frdm 2050 TN 12.20 +1.9 +2.7 +9.1/A Frdm 2055 TL 13.78 +1.9 +2.7 +9.1/B Frdm Inc RI 11.58 +.3 ... +3.8/C FrdmIdx2055Inv TL 15.56 +2.4 +3.2 +9.1/A GNMA GI 11.11 -.2 -1.2 +1.0/A GlbCmdtyStk SN 13.72 +.4 +4.1 +9.3/A GlbHiInc HY 9.49 +1.4 -.5 +5.4/B GlbexUSIdxIns FB 13.38 +2.5 -1.2 +6.3/A GlbexUSIdxInsPr FB 13.39 +2.6 -1.1 +6.4/A GlbexUSIdxPr FB 13.37 +2.5 -1.3 +6.3/B GlobalEqIncome WS 14.43 +2.8 +.5 +6.9/D GlobalexUSIdx FB 13.09 +2.5 -1.1 +6.4/A GovernmentInc GI 9.93 -.5 -1.6 +.6/B GrDiscv LG 36.59 +2.3 +12.4 +14.4/A GrDiscvK LG 36.62 +2.3 +12.4 +14.5/A GrStrategies MG 43.54 +1.8 +5.9 +8.0/D GrStrategiesK MG 43.87 +1.8 +6.0 +8.2/D GroCo LG 18.81 +1.1 +13.1 +17.4/A GroCo LG 201.00 +1.1 +12.5 +16.9/A GroCoK LG 201.07 +1.1 +12.6 +17.1/A Growth&Inc LB 39.21 +4.0 +4.3 +10.2/C Growth&IncK LB 39.18 +4.0 +4.4 +10.3/C HighIncome HY 8.83 +.8 +1.4 +5.9/A Independence LG 40.47 +2.6 +8.6 +8.0/E IndependenceK LG 40.50 +2.6 +8.6 +8.1/E InfPrtBd IP 11.78 -.6 -.9 +1.3/C InfPrtBdIdxPrm IP 9.75 -.7 -.8 +1.6/B In-ProtBondA m IP 11.61 -.7 -1.2 +1.0/D In-ProtBondI IP 11.74 -.6 -1.0 +1.3/C IntermediateBd CI 10.54 ... -1.1 +1.3/D InternationalVa FV 8.88 +2.8 -2.0 +2.4/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Tuesday, July 31, 2018

PAGE 49

CptlApprecA m LB 40.23 +2.1 +7.1 +9.2/D CptlApprecC m LB 31.18 +2.0 +6.7 +8.4/E CptlApprecI LB 40.42 +2.1 +7.3 +9.6/D CptlApprecR3 b LB 44.26 +2.1 +6.9 +8.9/D CptlApprecR4 b LB 45.62 +2.1 +7.1 +9.2/D CptlApprecY LB 46.76 +2.1 +7.4 +9.6/D DiscpEqHLSIA LG 16.62 +3.9 +7.7 +11.1/D DiscpEqHLSIB b LG 16.42 +3.8 +7.5 +10.8/D DivandGrA m LV 26.57 +4.5 +3.8 +10.5/B DivandGrC m LV 25.67 +4.5 +3.3 +9.7/B DivandGrHLSIA LV 24.91 +4.6 +4.0 +11.0/A DivandGrHLSIB b LV 24.76 +4.6 +3.8 +10.7/A DivandGrI LV 26.45 +4.6 +3.9 +10.7/A DivandGrR3 b LV 26.92 +4.5 +3.6 +10.1/B DivandGrR4 b LV 27.10 +4.6 +3.7 +10.4/B DivandGrR5 LV 27.21 +4.6 +3.9 +10.8/A DivandGrY LV 27.22 +4.6 +4.0 +10.9/A EmMktsLclDbtI x XP 5.93 +2.6 -5.1 +3.6/B EmMktsLclDbtY x XP 5.89 +2.4 -5.0 +3.7/B EqIncA m LV 20.41 +4.4 +1.4 +10.5/B EqIncC m LV 20.30 +4.4 +.9 +9.6/B EqIncI LV 20.30 +4.4 +1.5 +10.7/A EqIncR3 b LV 20.43 +4.3 +1.1 +10.1/B EqIncR4 b LV 20.46 +4.4 +1.3 +10.4/B EqIncY LV 20.61 +4.4 +1.6 +10.8/A FltngRtA m BL 8.71 +.8 +2.2 +4.2/B FltngRtC m BL 8.70 +.8 +1.8 +3.4/D FltngRtHiIncA m BL 10.04 +1.0 +2.4 +4.7/A FltngRtHiIncC m BL 10.04 +.8 +2.0 +3.9/C FltngRtHiIncI BL 10.04 +.9 +2.5 +4.9/A FltngRtI BL 8.73 +1.0 +2.5 +4.5/A FltngRtY BL 8.70 +.8 +2.4 +4.5/A GlbAllAsstA m IH 10.69 +1.5 -.4 +6.1 GlbAllAsstC m IH 10.52 +1.4 -.8 +5.3 GlbAllAsstI IH 10.74 +1.5 -.3 +6.4 GlbCptlApprecA m WS 19.17 +2.2 +2.0 +6.0/E GlbCptlApprecC m WS 17.50 +2.1 +1.5 +5.2/E GlbCptlApprecI WS 19.77 +2.2 +2.1 +6.3/D GlbGrHLSIA WS 30.59 +1.7 +9.7 +13.3/A GlbGrHLSIB b WS 30.26 +1.6 +9.5 +13.0/A GlbRlAsstY IH 9.61 +.6 +1.9 +6.0/A GrAllcA m AL 12.81 +3.2 +3.7 +7.0 GrAllcC m AL 12.57 +3.1 +3.3 +6.2 GrOppsA m LG 48.97 +.1 +14.5 +12.6/C GrOppsC m LG 31.39 ... +14.0 +11.8/C GrOppsHLSIA LG 44.15 +.1 +14.9 +13.3/B GrOppsHLSIB b LG 42.36 +.1 +14.8 +13.0/B GrOppsI LG 51.17 +.1 +14.7 +12.9/B GrOppsR4 b LG 51.64 +.1 +14.5 +12.6/C GrOppsY LG 54.57 +.1 +14.7 +13.0/B HCA m SH 36.49 +3.3 +8.8 +4.9/B HCC m SH 29.75 +3.3 +8.3 +4.2/C HCHLSIA SH 24.51 +3.3 +9.1 +5.3/B HCI SH 38.31 +3.3 +9.0 +5.2/B HCY SH 41.67 +3.3 +9.1 +5.3/B HYA m HY 7.29 +1.1 +.6 +4.6/C HYHLSIA HY 8.24 +1.0 +.5 +5.1/B HYHLSIB b HY 8.09 +1.0 +.4 +4.8/B InPlusA m IP 10.44 -.4 -.5 +1.3/C InPlusC m IP 9.99 -.5 -.9 +.5/E InPlusI IP 10.63 -.3 -.3 +1.6/B IntlGrA m FG 15.63 +2.1 +1.8 +7.3/B IntlOppsA m FB 16.73 +2.3 -1.4 +5.1/C IntlOppsC m FB 14.57 +2.3 -1.8 +4.3/D IntlOppsHLSIA FB 17.26 +2.4 -1.1 +5.7/B IntlOppsHLSIB b FB 17.44 +2.3 -1.4 +5.4/B IntlOppsI FB 16.65 +2.4 -1.1 +5.4/B IntlOppsR4 b FB 17.30 +2.4 -1.3 +5.1/C IntlOppsR5 FB 17.47 +2.3 -1.2 +5.4/B IntlOppsY FB 17.58 +2.4 -1.1 +5.5/B IntlSmCoA m FR 16.19 +.2 -3.1 +6.5/E IntlSmCoY FR 16.50 +.2 -2.9 +6.9/E IntlValY FV 17.10 +2.4 -3.0 +9.1/A MidCpA m MG 32.79 +1.8 +9.2 +12.6/A MidCpC m MG 23.96 +1.7 +8.8 +11.8/B MidCpHLSIA MG 43.89 +1.8 +9.5 +13.0/A MidCpHLSIB b MG 42.83 +1.8 +9.3 +12.7/A MidCpI MG 33.73 +1.8 +9.4 +12.9/A MidCpR3 b MG 36.40 +1.8 +9.0 +12.2/B MidCpR4 b MG 37.77 +1.8 +9.2 +12.6/A MidCpR5 MG 38.78 +1.8 +9.4 +12.9/A MidCpValA m MB 15.96 +1.1 +1.6 +7.2/D MidCpValHLSIA MB 12.83 +1.0 +1.8 +7.7/D MidCpValHLSIB b MB 12.71 +1.0 +1.7 +7.4/D MidCpY MG 39.13 +1.8 +9.4 +13.0/A ModAllcA m MA 12.37 +2.4 +2.4 +5.8 ModAllcC m MA 12.13 +2.4 +1.9 +5.1 MuniOppsA m MI 8.50 +.2 +.5 +2.7/B MuniOppsC m MI 8.51 +.3 ... +2.0/C MuniOppsI MI 8.52 +.3 +.6 +3.0/A QualityValueA m LV 21.06 +4.5 +3.3 +7.9/D SchrEMEqA m EM 15.93 +1.9 -4.5 +10.4/A SchrEMEqI EM 15.92 +2.0 -4.3 +10.7/A SchrInStkI FB 13.31 +2.6 +.5 +6.8/A SchrUSSCOpI SG 28.45 +1.4 +4.5 +10.6/C SchrUSSMCOpI MB 15.06 +2.0 +1.7 +9.3/B ShrtDurA m CS 9.72 +.3 +.3 +1.6/B ShrtDurC m CS 9.72 +.2 -.2 +.8/D ShrtDurI CS 9.73 +.2 +.3 +1.8/A SmCoA m SG 23.51 -.5 +11.5 +6.8/E SmCoHLSIA SG 22.91 -.6 +12.2 +7.4/E SmCoHLSIB b SG 21.25 -.6 +12.0 +7.1/E SmCpCorA m SB 14.73 +.5 +7.5 +8.2/D SmCpGrA m SG 60.63 +.1 +8.6 +9.9/D SmCpGrHLSIA SG 34.98 +.1 +8.9 +10.4/C SmCpGrHLSIB b SG 34.01 +.1 +8.7 +10.1/D SmCpGrI SG 62.74 +.1 +8.8 +10.2/D SmCpGrY SG 66.06 +.1 +8.8 +10.3/C SmMidCpEqHLSIA SB 9.25 +.9 +5.0 +8.8/D StkHLSIA LB 83.95 +3.5 +5.5 +10.6/C StkHLSIB b LB 83.80 +3.5 +5.4 +10.4/C StratIncA x MU 8.60 +1.2 ... +4.9/A StratIncC x MU 8.64 +1.2 -.5 +4.1/B StratIncI x MU 8.63 +1.3 +.2 +5.2/A TtlRetBdA m CI 10.09 +.2 -1.4 +2.1/B TtlRetBdC m CI 10.15 +.3 -1.9 +1.3/D TtlRetBdHLSIA CI 11.19 +.4 -1.1 +2.6/A TtlRetBdHLSIB b CI 11.11 +.3 -1.2 +2.4/A TtlRetBdY CI 10.22 +.3 -1.2 +2.5/A USGovtSecHLSIA CI 10.14 -.2 -.7 +.8/E USGovtSecHLSIB b CI 10.11 -.2 -.9 +.5/E UltrShrtBdHLSIA UB 10.14 +.2 +.8 +.9/D UltrShrtBdHLSIB b UB 10.11 +.1 +.6 +.7/E ValHLSIA LV 16.47 +3.8 +2.6 +8.6/C ValHLSIB b LV 16.43 +3.9 +2.6 +8.3/D WldBdA m IB 10.64 +.2 +1.6 +1.7/D WldBdC m IB 10.44 +.2 +1.3 +1.0/E WldBdI IB 10.72 +.3 +1.9 +2.0/D WldBdY IB 10.74 +.2 +1.8 +2.1/DHeartlandSelValInv m MV 29.56 +2.5 +5.2 +10.4/B ValInv m SV 42.83 -.8 +4.0 +7.7/E ValPlusInv m SV 35.78 +.1 +7.6 +11.3/BHennessyCrnrstnGrInv b SB 23.63 -1.0 -2.2 +5.2/E CrnrstnLgGrInv b LV 12.51 +2.9 +2.0 +8.8/C CrnrstnMC30Ins MB 19.75 -.8 -2.5 +3.0/E CrnrstnMC30Inv b MB 19.19 -.9 -2.7 +2.6/E CrnrstnValInv b LV 20.18 +2.8 +2.5 +11.3/A EqandIncInstl MA 15.21 +3.2 +1.4 +6.6 EqandIncInv b MA 16.12 +3.1 +1.2 +6.1 FocInstl MG 92.65 +1.4 +2.2 +7.8/D FocInv b MG 90.08 +1.3 +1.9 +7.4/E GasUtilityInv b SU 29.17 +.2 +.3 +4.7/E JapanInstl JS 36.71 +.1 +2.5 +13.6/A JapanInv b JS 35.64 +.1 +2.3 +13.2/B SmCpFinclInv b SF 24.95 -.8 +3.4 +12.1/B TtlRetInv b MA 13.49 +1.7 +.7 +8.4/AHighlandFIA m CI 12.71 +.1 +.1 +2.7/A GlbAllcA m IH 8.80 +8.2 +7.5 +2.5/E PremGrEqA m LG 27.23 -.8 +.8 +8.5/EHodgesRetail m MG 49.11 +.4 -.9 +12.6/A SmCpRetail m SB 20.81 +1.2 +7.4 +6.5/EHomesteadShrtTrmBd CS 5.17 +.2 +.8 +1.5/B ShrtTrmGovtSec GS 5.12 +.1 +.2 +.5/B SmCoStk SB 42.66 -.7 -2.4 +7.2/E StkIdx LB 21.06 +3.2 +5.6 +11.6/B Val LV 56.50 +5.4 +3.1 +11.9/AHood RiverSmCpGrInstl d SG 41.69 +.2 +10.4 +13.2/BHotchkis & WileyDiversValInstl LV 19.52 +3.8 +3.6 +9.9/B HYA m HY 11.87 +.8 +.7 +5.3/B HYI d HY 11.94 +.8 +.8 +5.5/A LgCpValA m LV 34.62 +3.8 +3.5 +9.8/B LgCpValI LV 34.85 +3.8 +3.7 +10.0/B MidCpValA m MV 39.30 +.7 +6.2 +7.6/D MidCpValI MV 39.97 +.7 +6.4 +7.9/C SmCpValA m SV 63.52 ... +5.7 +8.2/D SmCpValI SV 63.93 +.1 +5.9 +8.5/D ValOppsA m XM 31.38 +3.2 +6.4 +9.9/A ValOppsC m XM 29.11 +3.2 +6.0 +9.0/B ValOppsIns XM 31.36 +3.2 +6.6 +10.1/AHussmanStratGr d NE 6.30 -2.5 +.5 -8.9/E StratTtlRet d TV 11.75 -.9 -1.8 +2.9/DICMSmCo SB 35.69 +.6 +7.9 +16.0/AICONEmMktsS EM 16.25 +1.8 -.6 +5.5/D EngyS EE 13.21 +1.9 +3.0 +2.4/B HCS SH 18.53 +6.3 +13.5 +4.9/B InfrmatnTechS ST 16.61 -.1 +5.0 +17.1/D NatrlResS SN 16.28 +2.5 +1.8 +8.6/AINVESCOAmericanValA m MV 39.61 +1.6 +6.8 +5.9/E AmericanValC m MV 32.54 +1.5 +6.3 +5.1/E AsiaPacGrA m PJ 33.36 +1.0 -5.7 +6.9/D AsiaPacGrC m PJ 30.63 +1.0 -6.2 +6.1/E BalRkAllcA m IH 10.74 -.4 -.9 +4.9/C BalRkAllcC m IH 10.23 -.4 -1.3 +4.1/D BalRkAllcR5 IH 10.91 -.4 -.8 +5.2/B BalRkAllcY IH 10.91 -.4 -.7 +5.2/B ChtrA m LB 18.67 +3.9 +3.4 +6.0/E ChtrC m LB 17.50 +3.8 +2.9 +5.2/E ComStkA m LV 27.68 +3.7 +3.7 +10.1/B ComStkC m LV 27.67 +3.6 +3.2 +9.3/C CorpBdA m TW 7.05 +.7 -2.5 +3.6/B CorpBdC m TW 7.10 +.7 -3.1 +2.8/C DivIncA m LV 23.77 +3.1 -1.6 +7.6/D DivIncInv b LV 23.99 +3.0 -1.6 +7.6/D DiversDivA m LV 20.27 +2.8 +.5 +6.5/E DiversDivC m LV 20.01 +2.8 +.1 +5.7/E DiversDivInv b LV 20.26 +2.9 +.6 +6.5/E DvlpngMktsA m EM 33.68 +3.1 -10.5 +7.5/C DvlpngMktsC m EM 32.75 +3.0 -10.9 +6.7/D EndeavorA m MB 20.09 +2.7 ... +9.4/B EngyA m EE 26.75 -1.0 +6.3 .../D EngyC m EE 22.84 -1.1 +5.8 -.8/D EngyInv b EE 26.63 -1.0 +6.3 .../D EqWtSP500A m LB 62.36 +2.4 +4.0 +10.4/C EqWtSP500C m LB 59.61 +2.4 +3.6 +9.7/D EqWtSP500Y LB 63.00 +2.5 +4.1 +10.7/C EqandIncA m MA 11.07 +2.9 +1.7 +7.3/B EqandIncC m MA 10.86 +2.7 +1.3 +6.5/C EuropeanGrA m ES 39.82 +2.0 -3.5 +4.6/B EuropeanGrC m ES 36.96 +1.9 -3.9 +3.8/C EuropeanGrInv b ES 39.72 +2.0 -3.5 +4.7/B EuropeanSmCoA m ES 16.19 +.7 -2.4 +10.5/A Exch LV 583.39 +1.3 +2.7 +8.4/D FltngRtA m BL 7.57 +.6 +2.5 +4.1/B FltngRtC m BL 7.54 +.6 +2.2 +3.6/C GlbCorEqA m WS 16.27 +3.4 +.4 +7.1/D GlbCorEqC m WS 15.43 +3.3 -.1 +6.3/D GlbGrA m WS 31.81 +2.3 -.5 +5.0/E GlbLwVlEqYldA m WS 14.18 +.4 +3.0 +6.4/D GlbRlEsttA m GR 13.36 -.2 -.3 +4.1/D GlbSmMidCpGrA m SW 19.73 +1.9 -.4 +5.8/E GldPrcMtlsA m SP 3.61 -2.4 -13.2 +10.6/E GldPrcMtlsInv b SP 3.63 -2.4 -13.2 +10.5/E GrAllcA m AL 16.31 +2.4 +1.6 +7.2 GrAllcC m AL 16.10 +2.4 +1.2 +6.4 GrandIncA m LV 27.53 +4.2 +2.8 +9.6/B GrandIncC m LV 27.19 +4.1 +2.4 +8.8/C HCA m SH 38.47 +4.8 +8.2 -.6/E HCInv b SH 38.48 +4.8 +8.2 -.7/E HYA m HY 4.08 +.9 +.3 +4.1/D HYC m HY 4.07 +.8 -.2 +3.3/E HYInv b HY 4.08 +.9 +.3 +4.1/D HYMuniA m HM 10.02 +.3 +1.5 +5.5/A HYMuniC m HM 9.98 +.1 +1.0 +4.7/C HYR5 HY 4.07 +.9 +.5 +4.4/C IncomeA m GI 8.59 -.4 -1.4 +.5/C IntermTrmMnIncA m MI 11.01 +.3 +.3 +2.6/B IntlAllcA m FB 11.83 +3.1 -3.1 +5.5 IntlGrA m FG 35.10 +2.9 -3.3 +3.7/E IntlGrC m FG 32.18 +2.8 -3.6 +3.0/E IntlGrR5 FG 35.69 +2.9 -3.0 +4.1/E IntlSmCoA m FQ 18.99 +2.3 -1.8 +9.7/B LtdTrmMnIncA m MS 11.22 +.2 +.3 +1.1/B LtdTrmMnIncA2 f MS 11.23 +.4 +.5 +1.3/A MidCpCorEqA m MB 21.43 +2.7 -.5 +5.5/E MidCpCorEqC m MB 12.65 +2.7 -.9 +4.7/E MidCpCorEqR b MB 20.51 +2.8 -.6 +5.3/E MidCpGrA m MG 41.01 +.7 +8.6 +7.6/E MidCpGrC m MG 30.59 +.6 +8.2 +6.8/E ModAllcA m MA 13.66 +1.9 +1.1 +5.9 ModAllcC m MA 13.54 +1.8 +.6 +5.1 MuniIncA m ML 13.18 +.1 +.3 +3.2/B NYTxFrIncA m MY 15.31 +.1 +.1 +2.5/C PETxFrIncA m MP 16.08 +.1 +.3 +2.9/B QualIncA m CI 11.51 -.2 -1.6 +1.1/D RlEsttA m SR 20.98 -1.5 -.8 +5.6/B RlEsttC m SR 20.86 -1.6 -1.2 +4.8/C SP500IdxA m LB 30.50 +3.2 +5.6 +11.6/B SP500IdxC m LB 29.36 +3.1 +5.1 +10.8/C SP500IdxY LB 30.89 +3.2 +5.8 +11.9/A SelCoA m SB 19.05 +1.5 +1.4 +10.8/C SelCoC m SB 15.99 +1.5 +.9 +10.0/C ShTBdA m CS 8.48 +.3 +.2 +1.5/B ShTBdC b CS 8.48 +.3 ... +1.1/C SmCpDiscvA m SG 10.77 -.1 +11.5 +8.8/D SmCpEqA m SB 16.06 +.1 +4.6 +6.3/E SmCpEqC m SB 12.86 ... +4.1 +5.5/E SmCpGrA m SG 40.59 -.5 +8.8 +10.9/C SmCpGrInv b SG 42.67 -.5 +8.8 +10.9/C SmCpGrR b SG 37.57 -.6 +8.6 +10.6/C SmCpGrR5 SG 45.82 -.5 +9.0 +11.3/C SmCpValA m SV 18.97 +1.4 +.1 +8.6/D SmCpValC m SV 13.58 +1.4 -.4 +7.8/E SummitP b LG 22.14 +1.4 +11.3 +13.4/B TechA m ST 50.45 +1.0 +14.1 +14.6/E TechInv b ST 50.18 +1.0 +14.1 +14.7/E TechSectA m ST 25.24 +1.0 +14.3 +14.6/EIVAIntlA m FQ 17.54 +1.0 -1.6 +4.5/E IntlI d FQ 17.58 +1.1 -1.5 +4.8/E WldwideA m IH 18.98 +2.0 +.6 +5.5/B WldwideC m IH 18.52 +2.0 +.2 +4.7/C WldwideI d IH 19.06 +2.0 +.7 +5.8/AIntrepidCptlInv m MA 11.69 -.2 -2.2 +4.6/E EnduranceInv m SV 13.94 +.1 -1.5 +2.0/E361MgdFutsStratI FF 11.64 +.3 -.6 -1.9/C MgdFutsStratInv b FF 11.45 +.2 -.8 -2.1/CInvestEdBal m MA 11.87 +1.5 +1.9 +5.6/D Cnsrv m CA 10.80 +1.1 +1.1 +3.4/E Gr m AL 12.93 +1.8 +2.5 +7.0/DIronBridgeSMIDCp MG 12.59 +1.1 +10.8 +9.7/C SmCp SG 18.93 +.9 +10.6 +9.2/DIronclad FundsMgdRk d XR 10.95 +.8 +7.5 +3.0/DIvyAsstStratA m IH 24.69 +2.5 +3.9 +2.3/E AsstStratB m IH 23.16 +2.4 +3.5 +1.6/E AsstStratC m IH 23.35 +2.5 +3.5 +1.6/E AsstStratI IH 25.01 +2.5 +4.1 +2.6/E AsstStratR b IH 24.40 +2.5 +3.8 +2.0/E AsstStratY b IH 24.76 +2.5 +3.9 +2.4/E BalA m MA 25.70 +2.0 +3.7 +4.9/E BalB m MA 25.41 +1.9 +3.2 +4.1/E BalC m MA 25.50 +1.9 +3.3 +4.2/E CorEqA m LG 15.78 +2.5 +7.9 +8.7/E CorEqC m LG 13.51 +2.3 +7.4 +7.8/E CundillGlbValA m WS 18.66 +3.0 -1.3 +5.1/E EmMktsEqA m EM 19.24 +1.7 -8.7 +8.4/C EmMktsEqC m EM 16.48 +1.7 -9.0 +7.6/C EmMktsEqI EM 19.89 +1.7 -8.5 +8.8/B EmMktsEqY b EM 19.62 +1.7 -8.6 +8.4/C EngyA m EE 13.01 +1.4 +5.1 +.6/C EngyC m EE 12.04 +1.3 +4.6 -.1/D EuropeanOppsA m ES 33.15 +1.9 +1.5 +4.5/C EuropeanOppsI ES 33.50 +1.9 +1.7 +5.0/B GlbBdA m MU 9.61 +.6 -.6 +2.7/D GlbBdI MU 9.61 +.7 -.4 +3.0/C GlbGrA m WS 49.30 +2.3 +8.3 +8.2/C GlbGrI WS 50.35 +2.3 +8.5 +8.5/C GlbIncAllcA m IH 15.46 +2.5 +.6 +4.7/C GlbIncAllcI IH 15.60 +2.5 +.8 +5.0/B HiIncA m HY 7.47 +.8 +2.5 +5.6/A HiIncB m HY 7.47 +.7 +2.1 +4.8/B HiIncC m HY 7.47 +.7 +2.1 +4.9/B HiIncI HY 7.47 +.8 +2.7 +5.9/A HiIncY b HY 7.47 +.8 +2.5 +5.6/A IntlCorEqA m FB 20.02 +1.8 -1.0 +4.8/C IntlCorEqC m FB 17.77 +1.8 -1.4 +4.1/D IntlCorEqI FB 20.16 +1.8 -.8 +5.1/C IntlCorEqY b FB 20.16 +1.8 -1.0 +4.9/C LgCpGrA m LG 24.38 +1.6 +12.0 +12.7/C LgCpGrC m LG 20.26 +1.5 +11.6 +11.9/C LgCpGrI LG 25.63 +1.6 +12.2 +13.0/B LtdTrmBdA m CS 10.60 +.1 -.6 +1.0/C LtdTrmBdI CS 10.60 +.1 -.5 +1.2/B MgdIntlOppsA m FB 11.77 +1.9 -1.0 +5.4/B MicroCpGrA m SG 30.20 -2.1 +19.5 +7.7/E MidCpGrA m MG 25.86 +1.3 +12.8 +11.7/B MidCpGrC m MG 21.98 +1.2 +12.4 +10.9/B MidCpGrI MG 27.87 +1.3 +13.0 +12.0/B MidCpGrR b MG 25.19 +1.3 +12.6 +11.3/B MidCpGrY b MG 27.02 +1.4 +12.9 +11.8/B MuniBdA m MI 11.67 +.2 +.2 +2.0/C MuniHiIncA m HM 5.05 +.1 +1.6 +3.2/E MuniHiIncC m HM 5.05 +.1 +1.2 +2.4/E MuniHiIncI HM 5.05 +.2 +1.7 +3.4/D NaturalResA m SN 15.57 +1.7 -.7 +1.7/E NaturalResI SN 16.31 +1.7 -.4 +2.3/E SciAndTechA m ST 70.85 +1.9 +11.5 +11.7/E SciAndTechC m ST 60.79 +1.9 +11.0 +10.9/E SciAndTechY b ST 74.71 +1.9 +11.4 +11.8/E SciandTechI ST 77.96 +1.9 +11.6 +12.0/E SciandTechR b ST 68.97 +1.9 +11.2 +11.4/E SecCrBdA m CI 10.44 -.1 -1.4 +2.3/A SecReEsSecsA m SR 23.73 -1.1 -1.5 +4.3/D SecReEsSecsY b SR 23.78 -1.1 -1.4 +4.5/C SmCpGrA m SG 19.70 -1.3 +10.5 +12.6/B SmCpGrC m SG 15.79 -1.3 +10.1 +11.9/B SmCpGrInstl SG 25.78 -1.3 +10.7 +13.0/B SmCpGrY b SG 24.33 -1.3 +10.6 +12.7/B SmCpValA m SB 20.74 +1.4 +9.2 +14.2/A TxMgdEqA m LG 27.62 +2.0 +11.9 +11.3/D ValA m LV 24.86 +5.0 +4.7 +6.7/EJPMorganCATaxFrBdA m MF 10.66 +.2 +.1 +1.7/D CATaxFrBdC m MF 10.57 +.1 -.2 +1.2/E CATaxFrBdI MF 10.42 +.1 +.1 +1.7/D CPBondA m CI 8.02 -.1 -1.7 +1.8/B CPBondC m CI 8.07 -.1 -2.0 +1.1/D CPBondI CI 8.02 ... -1.4 +2.1/B CPBondR6 CI 8.02 -.1 -1.5 +2.1/B CoreBondA m CI 11.22 -.2 -1.8 +1.3/D CoreBondC m CI 11.30 -.2 -2.0 +.6/E CoreBondI CI 11.22 -.1 -1.5 +1.5/C CoreBondR5 CI 11.20 -.1 -1.5 +1.6/C CoreBondR6 CI 11.23 -.1 -1.5 +1.7/C DiversiedA m MA 17.50 +1.5 -.1 +6.0/D DiversiedI MA 17.60 +1.5 ... +6.2/C DiversiedL MA 17.57 +1.5 +.1 +6.5/C EmMktsEqA m EM 27.50 +2.1 -5.5 +10.6/A EmMktsEqC m EM 26.66 +2.0 -5.8 +10.1/A EmMktsEqI EM 28.18 +2.1 -5.4 +10.9/A EmMktsEqL EM 28.39 +2.1 -5.3 +11.1/A EqIncA m LV 17.49 +4.0 +2.9 +10.3/B EqIncI LV 17.79 +4.1 +3.1 +10.6/A EquityIndexA m LB 42.96 +3.2 +5.7 +11.7/B EquityIndexC m LB 42.56 +3.1 +5.3 +11.0/B EquityIndexI LB 43.01 +3.2 +5.8 +12.0/A GovernmentBondI GI 10.18 -.5 -1.5 +.8/A GrowthAdvtgA m LG 22.01 +1.3 +11.9 +13.3/B GrowthAdvtgI LG 22.65 +1.3 +12.0 +13.6/B GrowthAndIncA m LV 51.75 +4.0 +3.6 +10.5/B HighYieldA m HY 7.20 +.9 +.8 +4.5/C HighYieldC m HY 7.21 +.8 +.4 +3.9/D HighYieldI HY 7.24 +.9 +.9 +4.7/C HighYieldR5 HY 7.25 +.9 +1.0 +4.8/C HighYieldR6 HY 7.24 +.9 +1.0 +4.8/B IntermTxFrBdA m MI 10.81 +.3 -.2 +1.4/E IntermTxFrBdI MI 10.61 +.2 -.1 +1.7/D IntlEqA m FB 17.45 +2.0 -3.3 +4.8/C IntlEqI FB 17.73 +2.0 -3.2 +5.1/C IntlRsrchEnhEqA m FB 18.60 +2.3 -.8 +4.8/C IntlRsrchEnhEqI FB 18.83 +2.3 -.7 +5.1/C IntlValueA m FV 13.77 +2.6 -3.8 +2.6/D IntlValueI FV 14.11 +2.6 -3.6 +3.0/D IntlValueL FV 14.05 +2.6 -3.6 +3.1/D IntrepidAmrA m LB 42.26 +3.0 +5.9 +10.8/C IntrepidAmrI LB 43.49 +3.0 +6.0 +11.1/B IntrepidErpnA m ES 26.41 +2.9 -.7 +2.9/D IntrepidErpnI ES 26.93 +2.9 -.6 +3.2/D IntrepidErpnL ES 27.17 +3.0 -.5 +3.4/D IntrepidGrR5 LG 60.70 +2.3 +8.5 +14.2/A IntrepidGrowthA m LG 60.45 +2.3 +8.3 +13.7/B IntrepidGrowthI LG 61.43 +2.3 +8.4 +14.0/A IntrepidIntlA m FB 21.67 +2.7 -1.7 +4.0/D IntrepidIntlI FB 22.55 +2.7 -1.6 +4.4/D IntrepidMidCapA m MB 23.04 +1.2 +2.2 +7.9/C IntrepidMidCapC m MB 19.45 +1.2 +1.9 +7.3/D IntrepidMidCapI MB 24.31 +1.2 +2.3 +8.2/C IntrepidValueA m LV 35.82 +3.7 +4.7 +8.4/D IntrepidValueI LV 36.01 +3.7 +4.8 +8.6/C IntrepidValueR5 LV 36.11 +3.8 +4.9 +8.8/C InvCnsrvGrA m CA 12.72 +.9 +.4 +4.0/D InvCnsrvGrC m CA 12.66 +.9 +.1 +3.5/E InvCnsrvGrI CA 12.80 +.9 +.5 +4.3/D InvGrIncA m AL 17.73 +1.8 +2.2 +7.3/C InvGrIncC m AL 17.21 +1.7 +1.9 +6.7/D InvGrIncI AL 17.45 +1.8 +2.4 +7.6/C InvestorBalA m MA 15.52 +1.4 +1.4 +5.9/D InvestorBalC m MA 15.27 +1.4 +1.0 +5.3/D InvestorBalI MA 15.55 +1.4 +1.6 +6.1/C InvestorGrowthA m XM 21.28 +2.3 +2.9 +9.0/A InvestorGrowthC m XM 19.87 +2.3 +2.6 +8.4/C InvestorGrowthI XM 21.73 +2.3 +3.1 +9.3/A LCapGrA m LG 42.75 +.7 +13.7 +13.8/B LCapGrI LG 43.18 +.7 +13.8 +14.0/A LargeCapValueA m LV 15.74 +4.2 +.2 +11.4/A LargeCapValueI LV 15.47 +4.1 +.3 +11.6/A LtdDurBdA m CS 9.97 +.2 +.7 +1.0/C LtdDurBdI CS 9.96 +.1 +.7 +1.3/B LtdDurBdR6 CS 9.98 +.2 +.8 +1.5/B MCapValA m MB 40.03 +2.0 +1.6 +7.6/D MCapValC m MB 38.42 +2.0 +1.3 +7.0/D MCapValI MB 40.51 +2.0 +1.7 +7.8/C MCapValL MB 41.03 +2.0 +1.9 +8.1/C MidCapEquityI MG 53.18 +1.6 +4.6 +8.3/D MidCapGrowthA m MG 31.21 +1.2 +7.1 +7.9/D MidCapGrowthC m MG 24.65 +1.1 +6.8 +7.4/E MidCapGrowthI MG 35.88 +1.2 +7.3 +8.3/D MktExpnEnhIdxA m SB 11.87 +1.0 +4.8 +11.4/B MktExpnEnhIdxI SB 12.04 +1.0 +5.0 +11.7/B MortgBackedScA m CI 11.16 -.2 -.7 +1.5/C MortgBackedScI CI 10.88 -.2 -.6 +1.7/B MortgBackedScR6 CI 10.88 -.1 -.5 +1.9/B MunicipalIncA m MI 9.51 +.2 -.4 +1.8/D MunicipalIncI MI 9.44 +.2 -.3 +2.0/C NYTxFrBdA m MN 6.68 +.2 -.3 +1.3/D NYTxFrBdC m MN 6.67 ... -.7 +.7/E NYTxFrBdI MN 6.71 +.2 -.1 +1.6/C RealtyIncomeL SR 13.02 -1.0 -1.0 +3.9/D RsrchMktNetrlL NE 15.32 +1.4 +1.4 +1.1/C ScapEqA m SB 53.14 +1.4 +7.1 +12.1/B ScapEqC m SB 39.63 +1.3 +6.7 +11.6/B ScapEqI SB 61.34 +1.4 +7.2 +12.4/A ScapEqR5 SB 61.53 +1.4 +7.3 +12.7/A ShDurBdA m CS 10.65 ... -.2 +.3/E ShDurBdI CS 10.66 ... -.1 +.5/D ShDurBdR6 CS 10.66 +.1 ... +.8/D SmCpBldA m SG 26.50 -.5 +14.5 +15.9/A SmCpBldI SG 30.36 -.5 +14.7 +16.2/A SmallCapCoreR5 SB 57.52 -.1 +7.9 +11.6/B SmallCapGrowthA m SG 18.22 -1.2 +13.3 +15.5/A SmallCapGrowthI SG 20.11 -1.1 +13.6 +15.8/A SmallCapGrowthL SG 20.70 -1.1 +13.6 +15.9/A SmallCapValueA m SV 30.52 +.3 +5.8 +10.3/C SmallCapValueI SV 32.36 +.3 +6.0 +10.6/C SmallCapValueR5 SV 32.38 +.4 +6.0 +10.7/B SmallCapValueR6 SV 32.42 +.4 +6.1 +10.8/B SmtRetr2020A m TE 19.57 +1.2 ... +5.1/C SmtRetr2020I TE 19.64 +1.2 +.1 +5.2/C SmtRetr2020R5 TE 19.66 +1.2 +.1 +5.3/C SmtRetr2030A m TH 21.39 +1.7 +.6 +6.5/D SmtRetr2030I TH 21.44 +1.7 +.7 +6.6/C SmtRetr2030R5 TH 21.50 +1.7 +.8 +6.7/C SmtRetr2040A m TJ 22.63 +2.1 +.8 +7.3/D SmtRetr2040I TJ 22.69 +2.1 +.8 +7.5/D SmtRetr2040R5 TJ 22.75 +2.1 +.9 +7.6/D SmtRetrIncI RI 18.39 +.9 -.3 +4.2/B SmtRetrIncR5 RI 18.43 +1.0 -.2 +4.3/B TaxAwareEqI LB 35.44 +3.5 +6.4 +12.1/A TaxAwrRlRetI MS 9.41 +.3 +1.0 +2.3/A TaxFreeBondA m ML 11.80 +.1 -.2 +2.4/D TaxFreeBondI ML 11.75 +.1 -.1 +2.6/C USEquityA m LB 17.12 +3.9 +5.7 +11.0/B USEquityC m LB 16.61 +3.9 +5.4 +10.5/C USEquityI LB 17.16 +3.9 +5.8 +11.3/B USEquityL LB 17.19 +4.0 +5.9 +11.4/B USEquityR5 LB 17.19 +3.9 +6.0 +11.4/B USLCpCrPlsA m LB 31.25 +3.8 +5.6 +10.3/C USLCpCrPlsC m LB 29.73 +3.8 +5.3 +9.8/D USLCpCrPlsI LB 31.68 +3.8 +5.7 +10.6/C USLCpCrPlsR5 LB 31.83 +3.8 +5.8 +10.8/C USRsrchEnhEqI LB 29.60 +3.5 +5.2 +9.9/D USRsrchEnhEqL LB 29.56 +3.5 +5.2 +9.9/D USRsrchEnhEqR6 LB 29.57 +3.5 +5.3 +10.1/C USSmallCompI SB 19.97 -.3 +6.8 +9.7/D USSmallCompL SB 19.96 -.3 +6.9 +9.8/D ValueAdvtgA m LV 36.59 +3.4 +2.1 +8.2/D ValueAdvtgC m LV 36.39 +3.4 +1.8 +7.7/D ValueAdvtgI LV 36.82 +3.4 +2.2 +8.5/D ValueAdvtgL LV 36.85 +3.5 +2.3 +8.7/CJacobInternetInv m ST 5.00 -3.1 +12.9 +17.1/DJames AdvantageBalGldRnR b CA 23.52 +.9 -1.8 +1.7/EJanus HendersonBalancedC m MA 34.04 +2.0 +4.8 +7.9/A BalancedS b MA 34.33 +2.1 +5.1 +8.5/A BalancedT MA 34.39 +2.1 +5.3 +8.7/A ContrarianT MB 20.99 +3.8 +11.1 +5.2/E EnterpriseS b MG 125.41 +2.3 +9.5 +14.2/A EnterpriseT MG 128.24 +2.3 +9.6 +14.5/A EuropeanFocusA m ES 32.83 +2.7 -5.4 -1.8 EuropeanFocusC m ES 30.72 +2.6 -5.8 -2.6 FlexibleBondT CI 10.00 -.1 -1.8 +1.2/D FortyA m LG 35.70 +2.2 +13.1 +13.9/A FortyS b LG 34.37 +2.2 +13.0 +13.8/B GlobalEqIncA m FV 7.41 +3.6 -3.5 +5.3 GlobalEqIncC m FV 7.35 +3.5 -4.0 +4.5 GlobalLifeSciT SH 61.61 +3.4 +12.8 +1.9/D GlobalResearchS b WS 84.22 +2.9 +5.4 +7.7/C GlobalResearchT WS 83.08 +3.0 +5.5 +8.0/C GlobalSelectT WS 17.54 +4.2 +4.0 +8.9/B GlobalTechT ST 35.40 +1.5 +15.4 +23.8/A GrowthAndIncT LB 57.13 +3.6 +4.6 +13.9/A High-YieldT HY 8.22 +.9 +.2 +4.5/C MidCapValueS b MV 17.20 +1.8 +.9 +9.3/B MidCapValueT MV 17.09 +1.8 +1.1 +9.6/B OverseasS b FB 33.16 +3.0 +1.6 +3.7/D OverseasT FB 33.20 +3.0 +1.7 +4.0/D ResearchT LG 50.31 +2.5 +8.4 +10.7/D Short-TermBondT CS 2.98 +.2 +.2 +.8/D SmallCapValueL SV 24.08 +1.5 +1.9 +11.5/B SmallCapValueT SV 23.36 +1.4 +1.8 +11.3/B VITBalInstl MA 35.52 +2.0 +5.2 +8.8/A VITEntrprsInstl MG 74.17 +2.5 +10.1 +15.4/A VITFlexBdInstl CI 11.29 -.1 -1.8 +1.2/D VITFortyInstl LG 39.36 +2.4 +15.3 +15.0/A VITGlRsrchInstl WS 53.74 +3.0 +5.6 +8.1/C VITOvrsInstl FB 32.18 +2.8 +1.9 +4.0/D VITRsrchInstl LG 37.61 +2.5 +8.5 +10.2/D VentureT SG 85.22 +.4 +11.5 +11.3/CJensenQualGrI LG 50.04 +3.0 +7.9 +14.6/A QualGrJ b LG 50.03 +2.9 +7.7 +14.3/AJohn HancockAbsRetCcyI CR 8.82 -.8 -8.0 +1.7/D AbsRetCcyR6 CR 8.91 -.8 -8.0 +1.9/C BalA m MA 20.76 +2.7 +2.3 +6.8/B BalC m MA 20.73 +2.7 +1.9 +6.1/C BalI MA 20.74 +2.7 +2.4 +7.1/B BdA m CI 15.35 +.2 -1.6 +2.1/B BdC m CI 15.36 +.2 -2.0 +1.5/C BdI CI 15.36 +.3 -1.4 +2.5/A BdR6 CI 15.38 +.2 -1.4 +2.6/A CATxFrIncA m MC 10.69 +.2 -.2 +3.0/B ClassicValA m LV 33.72 +2.5 -.1 +9.3/C ClassicValI LV 33.81 +2.5 +.1 +9.6/B CorBd1 b CI 12.58 -.1 -1.9 +1.2/D CptlAprc1 b LG 17.85 +.6 +11.7 +13.8/B CptlAprcNAV LG 17.90 +.6 +11.7 +13.9/B DiscpValA m LV 23.01 +4.6 +2.1 +9.0/C DiscpValC m LV 21.62 +4.5 +1.7 +8.2/D DiscpValI LV 22.34 +4.6 +2.3 +9.3/C DiscpValMCA m MB 22.70 +2.3 +1.1 +9.5/B DiscpValMCC m MB 22.71 +2.3 +.7 +8.6/C DiscpValMCI MB 23.60 +2.4 +1.2 +9.7/B DiscpValMCR2 b MB 23.49 +2.4 +1.0 +9.3/B DiscpValMCR6 MB 23.60 +2.4 +1.3 +9.8/B DiscpValR4 b LV 22.34 +4.6 +2.2 +9.1/C DiscpValR5 LV 22.38 +4.6 +2.3 +9.4/C DiscpValR6 LV 22.38 +4.6 +2.3 +9.4/C EmMktsA m EM 11.41 +2.8 -5.7 +8.1/C EmMktsI EM 11.40 +2.8 -5.6 +8.4/C EmMktsNAV EM 11.41 +2.8 -5.5 +8.5/C EqInc1 b LV 20.76 +2.9 +2.4 +10.4/B FdmtlLgCpCorA m LB 50.40 +2.5 +3.2 +10.1/C FdmtlLgCpCorC m LB 44.82 +2.5 +2.8 +9.2/D FdmtlLgCpCorI LB 52.66 +2.5 +3.4 +10.3/C FinclIndsA m SF 20.66 +4.4 +3.5 +9.3/C FltngRtIncA m BL 8.45 +.7 +2.3 +3.2/D FltngRtIncC m BL 8.49 +.7 +1.8 +2.4/E FltngRtIncI BL 8.45 +.8 +2.4 +3.5/D GlbAbsRetStrA m AM 10.12 +.8 -3.1 -1.5/D GlbAbsRetStrC m AM 9.94 +.7 -3.6 -2.2/D GlbAbsRetStrI AM 10.21 +.8 -2.9 -1.1/D GlbAbsRetStrR6 AM 10.23 +.8 -2.9 -1.0/D GlbBd1 b IB 12.74 +.1 -.7 +3.6/A GlbholderYldA m WS 11.33 +3.0 -1.8 +5.1/E GlbholderYldC m WS 11.34 +2.9 -2.2 +4.4/E GlbholderYldI WS 11.37 +3.0 -1.6 +5.4/E GovtIncA m GI 9.01 -.6 -1.9 +.1/D HY1 b HY 8.11 +1.2 +1.5 +5.1/B HYA m HY 3.42 +1.0 +.8 +5.0/B HYC m HY 3.42 +.9 +.6 +4.4/C HYI HY 3.42 +1.0 +.9 +5.3/B HYMuniBdA m HM 7.90 +.2 +.6 +3.9/D IncA m MU 6.24 +.7 -1.5 +1.6/E IncC m MU 6.24 +.7 -1.9 +.9/E IncI MU 6.23 +.7 -1.4 +2.0/E IntlGrA m FG 28.64 +2.0 +3.6 +9.1/B IntlGrI FG 28.74 +2.1 +3.8 +9.4/A IntlSmCp1 b FA 22.13 -.4 -1.9 +6.5/C IntlVal1 b FV 16.94 +2.2 -1.5 +5.3/B IntlValNAV FV 16.89 +2.1 -1.5 +5.4/B InvmGradeBdA m CI 10.13 ... -1.5 +1.6/C MidCpStk1 b MG 24.09 +.1 +12.8 +10.5/B MlMg2010Lftm1 b TA 9.20 +1.1 +.3 +5.0/A MlMg2015Lftm1 b TD 9.68 +1.3 +.6 +5.5/B MlMg2015LftmA m TD 9.68 +1.1 +.5 +5.1/C MlMg2020Lftm1 b TE 10.57 +1.4 +1.2 +6.3/A MlMg2020LftmA m TE 10.57 +1.3 +1.0 +5.9/B MlMg2025Lftm1 b TG 11.32 +1.6 +1.7 +7.1/A MlMg2025LftmA m TG 11.35 +1.5 +1.4 +6.7/B MlMg2030Lftm1 b TH 11.72 +1.7 +2.1 +7.8/A MlMg2030LftmA m TH 11.74 +1.7 +1.9 +7.4/B MlMg2035Lftm1 b TI 12.31 +1.9 +2.5 +8.5/A MlMg2035LftmA m TI 12.23 +1.9 +2.3 +8.1/B MlMg2040Lftm1 b TJ 12.47 +2.0 +2.8 +9.0/A MlMg2040LftmA m TJ 12.40 +2.0 +2.6 +8.6/B MlMg2045Lftm1 b TK 12.32 +2.0 +2.9 +9.0/B MlMg2045LftmA m TK 12.24 +2.0 +2.7 +8.6/C MlMg2050Lftm1 b TN 13.15 +2.1 +2.9 +9.0/B MltIdx2020Prs1 b TE 11.58 +.6 -.7 +3.1/E MltIdx2025Prs1 b TG 13.03 +1.1 +.3 +4.9/E MltIdx2030Prs1 b TH 14.09 +1.6 +1.1 +6.5/D MltIdx2035Prs1 b TI 14.75 +2.0 +1.9 +7.6/C MltIdx2040Prs1 b TJ 15.14 +2.2 +2.2 +8.2/B MltIdx2045Prs1 b TK 15.32 +2.3 +2.4 +8.5/C MltIdx2050Prs1 b TN 13.62 +2.3 +2.4 +8.5/C MltIdxIncPrs1 b RI 11.03 +.5 -.3 +2.2/E MltMgLsAgr1 b XM 16.96 +1.9 +3.1 +8.9/B MltMgLsAgrA m XM 17.01 +1.9 +3.0 +8.5/B MltMgLsAgrC m XM 16.98 +1.8 +2.5 +7.7/D MltMgLsBl1 m MA 15.42 +1.4 +1.2 +5.9/D MltMgLsBl5 MA 15.34 +1.5 +1.5 +6.4/C MltMgLsBlA b MA 15.33 +1.5 +1.5 +6.3/C MltMgLsBlC m MA 15.42 +1.4 +.9 +5.2/D MltMgLsBlR6 MA 15.33 +1.5 +1.5 +6.4/C MltMgLsCns1 b XY 12.82 +.8 -.6 +3.3/C MltMgLsCnsA m XY 12.84 +.7 -.9 +2.9/D MltMgLsCnsC m XY 12.84 +.7 -1.2 +2.2/E MltmgLsMd1 b CA 13.72 +1.1 +.3 +4.9/C MltmgLsMd5 CA 13.70 +1.1 +.3 +4.9/C MltmgLsMdA m CA 13.76 +1.1 +.1 +4.5/C MltmgLsMdC m CA 13.75 +1.0 -.3 +3.8/D MltmgrLsGr1 b AL 16.45 +1.7 +2.3 +7.6/C MltmgrLsGr5 AL 16.43 +1.7 +2.3 +7.6/C MltmgrLsGrA m AL 16.49 +1.7 +2.0 +7.2/C MltmgrLsGrC m AL 16.45 +1.6 +1.7 +6.4/D NatrlRes1 b SN 13.09 +.5 +2.5 +6.3/C NewOpps1 b SB 30.76 +.7 +7.2 +10.8/C RegionalBankA m SF 29.42 +3.0 +6.8 +17.7/A RegionalBankC m SF 27.93 +2.9 +6.4 +16.9/A RlEsttSec1 b SR 12.34 -1.5 -.4 +6.1/B RlRetBd1 b IP 10.99 -.5 -.9 +1.3/C SmCoVal1 b SB 29.86 +1.5 +4.9 +13.8/A StratIncOppsA m MU 10.45 +1.1 -1.9 +2.1/E StratIncOppsC m MU 10.45 +1.1 -2.3 +1.4/E StratIncOppsI MU 10.45 +1.1 -1.7 +2.4/D TtlRetNAV CI 13.23 +.2 -1.4 +1.8/B TxFrBdA m ML 9.61 +.3 -.1 +2.5/D USGlbLdrsGrA m LG 49.83 +2.4 +9.7 +11.4/D USGlbLdrsGrC m LG 42.15 +2.4 +9.2 +10.6/D USGlbLdrsGrI LG 53.45 +2.5 +9.8 +11.7/C USGr1 b LG 11.48 +1.4 +13.7 +14.8/A USGrA m LG 11.50 +1.4 +13.4 +14.4/A USHYBd1 b HY 11.14 +.8 +1.0 +5.4/B sBlueChipGr1 b LG 41.14 +1.7 +13.6 +15.7/AKLAllcInstl IH 14.55 -.5 -4.2 +3.9/DKeeleySmCpDivValI SV 19.25 ... +4.1 +11.1/B SmCpValA m SB 33.20 +.8 +5.1 +6.1/E SmCpValI SB 33.69 +.8 +5.2 +6.4/EKellnerSmMidCpValI SB 14.93 +1.0 +3.4 +9.8/DKempnerMlCpDepValIns LV 10.96 +2.9 +5.2 +8.2/DKineticsInternetNoLoad d LG 46.68 +5.0 -10.5 +10.5/D ParadigmInstl d MG 56.62 +2.7 +16.5 +18.4/A ParadigmNoLoad d MG 56.21 +2.7 +16.3 +18.2/A SmCptlOppsNLd d SB 61.38 +1.6 +19.8 +18.2/AKirr MarbachPtnrsVal m MG 24.96 +1.3 ... +6.2/ELKCMAqnsCthlcEq m LG 18.56 +3.5 +8.0 +9.7/E EqInstl d LG 28.25 +3.2 +8.6 +11.9/C FI d TW 10.50 +.2 -.6 +1.6/E SmCptlEqIns d SG 20.68 +1.5 +12.1 +8.3/ELSVValEq LV 28.99 +3.4 +.1 +9.8/BLaudusIntlMktMtrsInv FG 26.37 +1.4 -.5 +7.6/B IntlMktMtrsSel FG 26.35 +1.4 -.5 +7.8/B MndrnEmergMkts EM 7.91 +2.1 -7.5 +3.2/E MndrnIntlGvIIns IB 9.99 -.2 -.1 +3.6/A SCMktMtrsInv SB 19.31 +.8 +4.8 +8.3/D USLgCpGr LG 22.25 +.5 +15.0 +14.2/ALazardCptAltrOpStrIns TV 10.53 +1.9 -.7 +5.9/B DevMEqIns EM 13.53 +2.7 -6.6 +12.0/A EMDbtInstl EB 7.84 +3.2 -3.9 +3.9/D EMEqBlndInstl EM 11.95 +2.7 -7.6 +9.2/B EMEqInstl EM 18.20 +3.1 -9.1 +6.3/D EMEqOpen b EM 18.70 +3.1 -9.3 +6.0/D EMMltAsstInstl EM 9.02 +2.3 -7.2 +4.6/E GlbLtdInfrsIns XO 16.33 +2.1 +2.5 +11.7/A GlbLtdInfrsOpn b XO 16.34 +2.1 +2.4 +11.4/A IntlEqInstl FB 19.41 +1.7 -1.0 +2.6/E IntlEqOpen b FB 19.60 +1.7 -1.2 +2.3/E IntlStratEqIns FG 15.94 +1.3 +1.5 +4.5/E IntlStratEqOpen b FG 16.05 +1.3 +1.4 +4.2/E USCorpIncInstl HY 4.72 +.6 -.9 +3.6/E USEqConcntrIns LB 15.95 +1.5 +4.2 +9.3/D USSmMidCpEqIns SB 15.48 +1.4 +5.7 +9.7/D USStratEqInstl LB 13.25 +3.6 +6.6 +9.3/DLee Financial GroupHawaiiMuniInv b SI 10.92 ... -.7 +1.6/CLeutholdCorInvmInstl d TV 20.54 +1.5 +.2 +5.7/B CorInvmRetail d TV 20.51 +1.5 +.1 +5.6/B GlbInstl d IH 9.23 +.4 -4.2 +3.9/D GrizzlyShrt BM 18.12 -1.0 -10.3 -13.7/BLitman GregoryMtrsEqInstl LG 20.10 +2.4 +5.2 +11.2/D MtrsIntlInstl FB 17.61 +.9 -.7 +1.6/ELongleaf PartnersIntl FB 17.05 +2.6 +2.5 +8.6/A LnglfPtnrs LB 27.51 +1.8 +2.5 +7.5/E SmCap MB 29.48 -.8 +6.8 +9.0/BLoomis SaylesBdInstl x MU 13.54 +.8 +.2 +4.1/B BdRetail x MU 13.47 +.8 +.1 +3.8/B CorPlusBdA x CI 12.59 +.5 -.9 +2.6/A FI MU 13.29 +.8 -.2 +4.7/A GlbBdInstl IB 16.33 +.3 -1.7 +3.0/B GlbBdRetail b IB 16.03 +.3 -1.9 +2.8/B GrY LG 16.43 +2.7 +5.8 +14.5/A InstlHiInc HY 6.78 +1.5 +1.0 +6.0/A InvmGradeBdA x CI 10.95 +.6 -.3 +3.3/A InvmGradeBdC x CI 10.84 +.5 -.7 +2.5/A InvmGradeBdY x CI 10.96 +.7 ... +3.6/A InvmGradeFI CI 12.11 +1.8 -.2 +4.2/A LtdTrmGvtAgcA m GS 11.11 -.1 -.3 +.3/C SmCpGrInstl SG 29.23 +.3 +15.1 +11.7/C SmCptlValInstl SB 35.00 +1.2 +2.3 +10.5/C SmCptlValRetail b SB 34.41 +1.2 +2.1 +10.2/C StratIncA x MU 14.32 +1.2 +.6 +3.7/B StratIncC x MU 14.45 +1.2 +.2 +2.9/C ValY LV 4.39 +2.5 +1.9 +6.9/ELord AbbettAffiliatedA m LV 15.92 +3.8 +1.8 +9.9/B AffiliatedC m LV 15.96 +3.7 +1.4 +9.0/C AffiliatedF b LV 15.92 +3.8 +1.9 +10.0/B AffiliatedI LV 15.99 +3.8 +2.0 +10.1/B AlphaStratA m SG 28.42 -.5 +6.8 +9.2/D AlphaStratC m SG 24.00 -.5 +6.4 +8.4/E AlphaStratF b SG 28.61 -.4 +7.0 +9.4/D BdDebA m MU 8.00 +.6 -.6 +5.2/A BdDebC m MU 8.02 +.4 -.9 +4.5/A BdDebF b MU 7.99 +.6 -.5 +5.3/A BdDebI MU 7.96 +.6 -.5 +5.4/A BdDebR3 b MU 7.99 +.6 -.8 +4.9/A CATxFrIncA m MC 10.85 ... +.2 +3.4/B CalibRtdDivGrA m LB 15.56 +3.5 +1.9 +11.1/B CalibRtdDivGrC m LB 15.36 +3.4 +1.5 +10.3/C CnvrtA m CV 13.48 -.6 +3.2 +7.4/B CnvrtI CV 13.56 -.5 +3.4 +7.7/B CorFIA m CI 10.51 -.1 -1.8 +1.2/D CorFIC m CI 10.46 -.2 -2.2 +.5/E CorFIF b CI 10.51 ... -1.8 +1.3/D DevelopingGrA m SG 28.28 -1.6 +21.3 +8.5/E DevelopingGrF b SG 29.31 -1.5 +21.4 +8.7/E DevelopingGrI SG 32.40 -1.5 +21.4 +8.8/D DevelopingGrR3 b SG 27.49 -1.6 +21.1 +8.2/E EmMktsCcyI CR 5.04 +1.7 -3.7 +3.1/B FdmtlEqA m LV 13.08 +4.1 +1.0 +8.1/D FdmtlEqC m LV 11.63 +4.0 +.6 +7.3/E FdmtlEqF b LV 12.95 +4.2 +1.1 +8.2/D FdmtlEqI LV 13.16 +4.1 +1.2 +8.3/D FdmtlEqR3 b LV 12.84 +4.1 +.9 +7.8/D FltngRtA m BL 9.15 +.6 +2.5 +4.6/A FltngRtC m BL 9.16 +.6 +2.3 +3.9/C FltngRtF b BL 9.14 +.6 +2.6 +4.7/A FltngRtI BL 9.15 +.6 +2.7 +4.7/A GrOppsA m MG 21.62 +1.8 +6.1 +6.9/E GrOppsI MG 24.57 +1.8 +6.3 +7.2/E HYA m HY 7.42 +.7 -.4 +5.7/A HYC m HY 7.38 +.7 -.8 +5.0/B HYF b HY 7.41 +.7 -.3 +5.8/A HYI HY 7.45 +.7 -.4 +5.9/A HYMuniBdA m HM 11.95 +.1 +3.7 +5.8/A HYMuniBdC m HM 11.95 +.1 +3.3 +5.1/B HYMuniBdF b HM 11.96 +.1 +3.8 +5.9/A IncA m TW 2.75 +.3 -1.9 +3.5/B IncC m TW 2.76 +.3 -2.3 +2.8/C IncF b TW 2.75 +.3 -1.9 +3.6/B IntermTxFrA m MI 10.68 +.3 +.3 +2.4/B IntermTxFrC m MI 10.66 +.2 -.2 +1.8/D IntermTxFrF b MI 10.67 +.3 +.2 +2.5/B IntlDivIncA m FV 7.44 +2.3 -3.6 +3.0/D IntlDivIncI FV 7.49 +2.5 -3.5 +3.3/D IntlEqA m FB 13.63 +1.6 -4.6 +3.4/E IntlEqF b FB 13.56 +1.7 -4.4 +3.6/D IntlEqI FB 13.75 +1.6 -4.4 +3.7/D IntlOppsA m FQ 19.31 -.8 -6.7 +6.9/D IntlOppsI FQ 19.85 -.8 -6.5 +7.2/D MidCpStkA m MV 30.27 +2.0 +1.2 +5.7/E MidCpStkF b MV 30.04 +2.0 +1.3 +5.9/E MidCpStkI MV 30.08 +2.0 +1.4 +6.0/E MidCpStkP b MV 29.32 +2.0 +1.1 +5.5/E MltAsstBalOppA m MA 11.75 +1.0 +.3 +5.2/E MltAsstBalOppC m MA 11.67 +1.0 -.2 +4.4/E MltAsstGlbOppA m IH 11.41 +1.2 -1.2 +4.2/D MltAsstGrA m AL 17.42 +1.3 +.3 +5.6/E MltAsstGrC m AL 17.26 +1.3 -.1 +4.9/E MltAsstIncA m CA 14.88 +.4 +.6 +4.7/C MltAsstIncC m CA 15.09 +.4 +.3 +3.9/D NYTxFrA m MY 11.14 -.1 ... +2.7/B NewJerseyTxFrA m MJ 4.93 +.2 +.6 +3.7/A NtnlTxFrIncA m ML 11.22 +.2 +.2 +3.5/B NtnlTxFrIncC m ML 11.24 +.1 -.1 +2.9/C NtnlTxFrIncF b ML 11.21 +.1 +.3 +3.6/A ShrtDurIncA m CS 4.18 +.3 +.5 +2.0/A ShrtDurIncC m CS 4.20 ... -.1 +1.3/B ShrtDurIncF b CS 4.17 +.1 +.3 +2.1/A ShrtDurIncI CS 4.17 +.1 +.4 +2.2/A ShrtDurTxFrA m MS 15.50 +.2 +.6 +.7/D ShrtDurTxFrC m MS 15.50 +.2 +.3 .../E ShrtDurTxFrF b MS 15.50 +.3 +.7 +.8/D SmCpValA m SB 21.74 +1.0 +6.5 +9.3/D SmCpValI SB 25.76 +1.0 +6.6 +9.6/D TtlRetA m CI 10.01 +.1 -1.8 +1.7/C TtlRetC m CI 10.00 ... -2.1 +1.0/D TtlRetF b CI 10.01 +.1 -1.7 +1.8/B TtlRetI CI 10.03 +.1 -1.6 +1.9/B ValOppsA m MB 20.59 +2.2 +2.5 +7.0/D ValOppsC m MB 18.32 +2.2 +2.0 +6.2/D ValOppsF b MB 21.01 +2.2 +2.6 +7.2/D ValOppsI MB 21.41 +2.2 +2.6 +7.3/DLyricalUSValEqInstl LV 18.36 +4.1 -1.4 +9.3/CM.D. SassEqIncPlusInstl XR 10.88 +2.2 -1.4 +1.5/EMFSAgrsGrAllcA m XM 24.24 +2.0 +4.9 +9.6/A AgrsGrAllcB m XM 23.82 +2.0 +4.5 +8.8/B AgrsGrAllcC m XM 23.58 +1.9 +4.5 +8.8/B AlabamaMuniBdA m SL 10.02 +.2 +.2 +2.4/B ArkansasMuniBdA m SL 9.67 +.2 +.5 +2.3/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 31, 2018

PAGE 50

BlnRsrCorEqA m LB 28.56 +3.3 +4.0 +9.3/D BlnRsrCorEqI LB 28.97 +3.3 +4.2 +9.5/D CAMuniBdA m MC 5.95 +.3 +.3 +3.7/A CnsrvAllcA m CA 15.61 +.9 +1.4 +4.8/C CnsrvAllcB m CA 15.52 +.8 +.9 +4.1/D CnsrvAllcC m CA 15.38 +.9 +.9 +4.1/D CnsrvAllcI CA 15.75 +1.0 +1.5 +5.1/B CorEqA m LB 32.99 +2.5 +6.6 +11.9/A CorEqC m LB 28.82 +2.5 +6.1 +11.1/B CorpBdA m TW 13.46 +.6 -3.1 +2.6/D CorpBdC m TW 13.42 +.6 -3.6 +1.9/E CorpBdI TW 13.45 +.6 -3.0 +2.9/C EMEqA m EM 34.82 +2.5 -.8 +10.6/A GeorgiaMuniBdA m SL 10.59 +.2 +.2 +2.3/B GlbEqA m WS 44.40 +4.1 +1.9 +8.1/C GlbEqC m WS 39.11 +4.0 +1.5 +7.3/D GlbGrA m WS 43.17 +2.9 +6.0 +11.4/A GlbHYA m HY 6.07 +1.2 -.4 +4.2/D GlbTtlRetA m IH 17.84 +2.2 -.9 +5.3/B GlbTtlRetC m IH 17.92 +2.1 -1.4 +4.5/C GovtSecA m GI 9.48 -.4 -1.6 +.3/C GrA m LG 101.68 +1.3 +13.4 +14.3/A GrAllcA m AL 21.33 +1.8 +3.8 +8.2/B GrAllcB m AL 21.08 +1.7 +3.4 +7.4/C GrAllcC m AL 20.85 +1.7 +3.4 +7.4/C GrAllcI AL 21.53 +1.7 +4.0 +8.5/A GrB m LG 82.31 +1.2 +12.9 +13.5/B GrC m LG 81.67 +1.2 +12.9 +13.4/B GrI LG 107.95 +1.3 +13.5 +14.6/A HiIncA m HY 3.34 +1.0 -.2 +4.2/D HiIncI HY 3.33 +1.0 -.1 +4.4/C InstlIntlEq FG 26.04 +3.5 +2.3 +6.6/C IntlDvrsfctnA m FB 20.08 +2.6 +2.0 +8.4/A IntlGrA m FG 35.08 +2.9 +3.9 +9.6/A IntlNwDscA m FR 35.59 +1.8 +2.4 +9.5/C IntlNwDscC m FR 33.85 +1.7 +2.0 +8.7/D IntlNwDscI FR 36.66 +1.8 +2.6 +9.8/C IntlValA m FB 43.87 +2.1 +1.6 +9.5/A LtdMatA m CS 5.89 +.2 +.2 +.9/C LtdMatC m CS 5.89 +.1 -.3 +.1/E MAInvsGrStkA m LG 30.28 +3.2 +8.9 +12.7/C MAInvsGrStkB m LG 26.26 +3.1 +8.5 +11.8/C MAInvsGrStkC m LG 26.03 +3.1 +8.5 +11.8/C MAInvsGrStkI LG 31.14 +3.2 +9.0 +12.9/B MAInvsTrustA m LB 33.79 +4.3 +5.6 +10.9/C MAInvsTrustB m LB 32.75 +4.2 +5.1 +10.0/C MAInvsTrustC m LB 32.12 +4.2 +5.1 +10.0/C MAInvsTrustI LB 32.90 +4.3 +5.8 +11.1/B MAMuniBdA m MT 10.91 +.2 +.3 +2.7/A MISMuniBdA m SL 9.54 +.3 +.3 +2.3/B MidCpGrA m MG 17.94 +.7 +12.2 +12.1/B MidCpGrI MG 18.98 +.7 +12.4 +12.4/B MidCpValA m MV 23.89 +2.6 +2.8 +8.4/C MidCpValC m MV 22.40 +2.5 +2.3 +7.6/D MidCpValI MV 24.49 +2.6 +2.9 +8.7/C ModAllcA m MA 18.12 +1.3 +2.5 +6.5/C ModAllcB m MA 17.91 +1.2 +2.1 +5.7/D ModAllcC m MA 17.79 +1.3 +2.1 +5.7/D ModAllcI MA 18.37 +1.3 +2.7 +6.8/B MrylndMuniBdA m SL 10.68 +.4 +.7 +2.6/A MuniHiIncA f HM 8.18 +.4 +1.7 +4.9/B MuniHiIncC m HM 8.19 +.3 +1.1 +3.8/D MuniIncA m ML 8.65 +.3 +.4 +3.3/B MuniIncC m ML 8.68 +.2 -.1 +2.5/D MuniLtdMatA m MS 8.05 +.3 +.5 +1.6/A MuniLtdMatC m MS 8.06 +.4 +.1 +.8/C NAMuniBdA m SL 11.47 +.2 +.1 +2.3/B NYMuniBdA m MY 10.88 +.2 +.2 +3.0/B NewDiscvA m SG 30.98 -.4 +13.6 +11.7/B NewDiscvC m SG 25.05 -.5 +13.1 +10.9/C NewDiscvI SG 34.25 -.4 +13.8 +12.0/B PEMuniBdA m MP 10.15 +.2 +.6 +3.2/A RsrchA m LB 44.85 +2.8 +6.5 +11.2/B RsrchC m LB 40.42 +2.8 +6.1 +10.4/C RsrchI LB 46.08 +2.9 +6.7 +11.5/B RsrchIntlA m FB 19.55 +3.0 +1.2 +5.2/C RsrchIntlI FB 20.24 +3.1 +1.4 +5.5/B SCMuniBdA m SL 11.85 +.3 +.4 +2.4/B StratIncA m MU 6.39 +.6 -2.0 +2.9/C TENMuniBdA m SL 10.26 +.2 +.5 +2.4/B TechA m ST 42.95 +.3 +17.0 +21.6/B TechC m ST 37.16 +.2 +16.5 +20.7/B TtlRetA m MA 18.96 +2.3 +.1 +5.9/D TtlRetB m MA 18.98 +2.3 -.3 +5.1/E TtlRetBdA m CI 10.35 ... -2.1 +1.6/C TtlRetBdC m CI 10.37 +.1 -2.5 +.8/E TtlRetBdI CI 10.36 +.1 -1.9 +1.8/B TtlRetC m MA 19.08 +2.3 -.3 +5.2/E TtlRetI MA 18.96 +2.4 +.2 +6.2/C UtlsA m SU 20.74 +1.6 +4.0 +4.6/E UtlsB m SU 20.62 +1.5 +3.5 +3.8/E UtlsC m SU 20.62 +1.5 +3.5 +3.8/E ValA m LV 40.50 +4.5 +.6 +8.9/C ValB m LV 40.30 +4.5 +.2 +8.1/D ValC m LV 40.03 +4.5 +.2 +8.1/D ValI LV 40.73 +4.5 +.8 +9.2/C VirginiaMuniBdA m SL 11.00 +.3 +.5 +2.5/B WestVRMuniBdA m SL 10.90 +.2 +.6 +2.4/BMacquarie InvestmentPldCorePlusBond CI 9.95 ... -2.0 +1.7/C PldEmergingMkts d EM 8.13 +2.4 -7.5 +4.0/E PldLbrSelIntlEq FV 14.81 +2.8 -1.1 +3.5/DMadisonDivIncY LV 27.18 +4.1 +2.8 +11.8/A DiversIncA m MA 16.13 +2.6 +.9 +7.5/A InvsY LG 23.89 +3.6 +4.6 +12.4/C LgCpValA m LV 15.06 +2.0 +2.8 +8.6/C MidCpA m MG 10.09 +3.6 +6.7 +10.3/BMainStayBalA m MA 32.57 +1.2 +.6 +5.5/D BalI MA 32.65 +1.3 +.7 +5.7/D EpchGlbEqYldI WS 19.26 +2.9 -1.7 +5.5/E EpchUSAllCpI LB 29.26 +3.3 +2.8 +9.5/D EpchUSSmCpI SB 32.31 +1.4 +1.3 +8.4/D EpochIntlChoI FB 36.14 +3.4 +.2 +3.1/E FltngRtA m BL 9.30 +.5 +2.1 +3.7 FltngRtC m BL 9.31 +.4 +1.8 +2.9 IdxdBdI CI 10.28 -.1 -1.9 +1.2/D IncBldrA m IH 19.14 +1.9 -1.2 +4.9/C LgCpGrA m LG 10.47 +1.6 +15.7 +13.0/B MAPA m LB 42.97 +3.9 +5.2 +9.5/D MAPC m LB 38.19 +3.9 +4.6 +8.5/E MAPI LB 44.30 +4.0 +5.3 +9.8/D MKCnvrtA m CV 17.72 +.9 +5.9 +7.6/B MKCommonStkA m LB 27.01 +3.0 +5.6 +11.0/B MKEMDbtA m EB 10.26 +3.2 -3.3 +6.3/A MKGovtA m GI 8.05 -.4 -1.9 +.2/D MKIntlEqA m FG 17.95 +3.6 +5.8 +9.4/A MKSP500IdxA m LB 50.74 +3.2 +5.6 +11.6/B MKSP500IdxI LB 51.43 +3.2 +5.8 +11.9/A MKSTMuniI MS 9.56 +.2 +1.3 +1.2/B MKTtlRetBdI CI 10.28 +.1 -2.0 +2.0/B MKTxFrBdA m ML 9.98 +.7 +1.0 +3.5 MKUnconsBdA m NT 8.74 +.6 -.2 +2.6/C MacKHYCorpBdA m HY 5.64 +1.1 +.9 +5.7/A MacKHYCorpBdB m HY 5.61 +1.1 +.5 +4.9/B MacKHYCorpBdC m HY 5.61 +.9 +.5 +4.8/BMairs & PowerBalInv MA 93.91 +3.8 +1.0 +7.1/B GrInv LB 123.91 +5.2 +2.9 +10.2/C SmCp d SB 27.40 +3.0 +8.2 +12.4/AManaged Account SeriAdvtgGlobalSmCp SW 13.78 +2.1 +3.1 +8.1/D MidCapDiv MV 12.66 +2.2 +5.3 +10.2/BManning & NapierCorBdS CI 10.34 ... -1.9 +1.1/D DiversTxEx MS 10.90 +.2 -.1 +.8/C IntlSs FB 9.12 +.9 -2.9 +6.2/B NYTxEx SS 10.34 +.2 -.2 +.8/D PrBlndCnsrvTrmS CA 13.65 +.8 +.4 +3.4/E PrBlndExtndTrmS MA 17.60 +.8 +2.0 +4.8/E PrBlndMaxTrmS XM 21.85 +1.6 +5.2 +8.7/B PrBlndModTrmS CA 13.59 +.7 +1.1 +3.6/E UnconsBdS NT 10.31 +.3 -.2 +1.9/D WldOppsS FB 8.37 +3.6 +.6 +5.8/BMarathon FundsVal LB 28.29 +2.9 +3.9 +10.0/CMarketeldA m LO 16.82 +1.7 -2.4 +3.3/C I LO 17.05 +1.7 -2.2 +3.5/CMarsico21stCentury MG 30.84 +.2 +11.9 +10.1/C FlexCptl b XM 15.03 +.2 +4.6 +6.0/E Foc LG 19.38 +.7 +13.5 +10.3/D Glb b WS 16.35 +.2 +13.1 +12.9/A Gr LG 19.79 +.7 +12.4 +10.1/E IntlOpps b FG 21.13 ... +4.4 +9.0/BMassMutualMSCIEAFEInIdI FB 13.29 +2.5 ... +5.3/B PrmCorBdA m CI 10.44 +.1 -1.5 +1.1/D PrmCorBdAdmin CI 10.53 +.1 -1.4 +1.4/D PrmCorBdI CI 10.64 +.2 -1.2 +1.7/C PrmCorBdR5 CI 10.67 +.1 -1.3 +1.6/C PrmCorBdSvc CI 10.61 +.2 -1.3 +1.5/C PrmDiscpGrR5 LG 13.53 +2.0 +8.2 +13.5/B PrmDiscpGrSvc LG 13.57 +2.0 +8.1 +13.4/B PrmDiscpValR5 LV 16.79 +3.4 +1.8 +9.2/C PrmDiscpValSvc LV 16.66 +3.3 +1.7 +9.1/C PrmDiversBdR5 CI 9.76 +.2 -1.3 +2.1/B PrmGlbAdmin WS 16.24 +2.3 +3.9 +9.4/B PrmGlbR5 WS 16.26 +2.4 +4.0 +9.6/B PrmHYI HY 9.13 +.8 +1.1 +6.4 PrmInfPrtIncI IP 10.26 -.5 -.4 +2.1/A PrmInfPrtIncR5 IP 10.26 -.6 -.5 +2.0/A PrmInfPrtIncSvc IP 10.23 -.5 -.5 +1.9/A PrmIntlEqR5 FG 13.65 +2.2 -.8 +5.6/D PrmMainStrtR5 LB 11.57 +2.8 +2.8 +9.3/D PrmShrtDurBdA m CS 10.09 +.2 +.5 +1.4/B PrmShrtDurBdI CS 10.24 +.2 +.9 +1.9/A PrmShrtDurBdR5 CS 10.27 +.2 +.8 +1.8/A PrmShrtDurBdSvc CS 10.20 +.2 +.8 +1.7/A PrmSmCpOppsA m SB 15.47 +.7 +8.3 +10.3/C PrmSmCpOppsR5 SB 15.97 +.7 +8.6 +10.8/C PrmStrEMkI EM 13.25 +.5 -.7 +9.1/B Rsl2000SCIdxI SB 14.31 +.7 +8.3 +11.8/B RtrSmt2020A m TE 13.15 +2.0 +1.5 +5.6 RtrSmt2020Admin TE 13.22 +2.0 +1.7 +5.8 RtrSmt2020Svc TE 13.26 +2.1 +1.8 +6.0 RtrSmt2030A m TH 13.68 +2.9 +2.6 +7.2 RtrSmt2030Admin TH 13.77 +2.8 +2.8 +7.5 RtrSmt2030Svc TH 13.79 +2.9 +2.8 +7.6 RtrSmt2040Admin TJ 13.65 +3.3 +3.2 +8.1 RtrSmt2040Svc TJ 13.69 +3.2 +3.2 +8.2 RtrSmtModA m MA 10.54 +2.3 +1.7 +5.7 RtrSmtModAdmin MA 10.52 +2.3 +1.9 +6.0 RtrSmtModGrA m AL 11.15 +3.1 +3.0 +7.7 RtrSmtModGrAdm AL 11.12 +3.2 +3.2 +8.0 SP500IdxAdmin LB 19.37 +3.2 +5.7 +11.7/B SP500IdxI LB 19.63 +3.2 +5.8 +12.1/A SP500IdxR4 b LB 19.14 +3.2 +5.6 +11.6/B SP500IdxR5 LB 19.68 +3.2 +5.8 +12.0/A SP500IdxSvc LB 19.71 +3.2 +5.7 +11.8/A SPMidCpIdxI MB 14.83 +.8 +4.3 +11.0/A SelBlChpGrA m LG 21.24 +4.9 +12.1 +15.8 SelBlChpGrAdm LG 22.17 +5.0 +12.3 +16.1 SelBlChpGrR5 LG 22.68 +5.0 +12.4 +16.3 SelBlChpGrSvc LG 22.47 +5.0 +12.4 +16.2 SelDvrsValR5 LV 13.21 +4.7 +3.3 +10.5 SelEqOpportsA m LB 16.56 +4.9 +6.1 +12.3 SelEqOpportsAdm LB 17.38 +4.9 +6.2 +12.5 SelEqOpportsI LB 17.93 +4.9 +6.3 +12.9 SelEqOpportsR5 LB 18.00 +5.0 +6.3 +12.8 SelEqOpportsSvc LB 17.64 +4.9 +6.3 +12.6 SelFdmtlValA m LV 11.74 +4.4 +1.6 +8.6 SelFdmtlValAdm LV 11.90 +4.4 +1.7 +8.9 SelFdmtlValI LV 11.83 +4.5 +1.9 +9.2 SelFdmtlValR5 LV 11.88 +4.5 +1.8 +9.1 SelGrOppsA m LG 10.98 +4.8 +17.6 +12.3 SelGrOppsAdmin LG 11.85 +4.9 +17.8 +12.5 SelGrOppsI LG 12.81 +4.8 +18.0 +12.9 SelGrOppsR5 LG 12.67 +4.9 +18.0 +12.8 SelGrOppsSvc LG 12.31 +4.9 +17.9 +12.7 SelMCValI MV 14.15 +4.0 +3.2 +11.0 SelOverseasI FB 9.65 +4.2 -.9 +6.1 SelOverseasR5 FB 9.68 +4.2 -.9 +6.0 SelSmCoValI SV 11.91 +1.2 +4.2 +11.6 SelSmCoValR5 SV 11.98 +1.3 +4.2 +11.5 SelSmCpGrEqI SG 17.91 +2.7 +13.4 +11.6 SelSmCpGrEqR5 SG 17.70 +2.7 +13.3 +11.5 SelStratBdAdm CI 10.15 +.6 -2.4 +2.3/A SelStratBdR5 CI 10.19 +.7 -2.3 +2.5/A SelStratBdSvc CI 10.18 +.6 -2.4 +2.4/A SelTtlRetBdI CI 9.61 -.1 -1.4 +1.7/C SelTtlRetBdR5 CI 9.59 -.1 -1.4 +1.6/C SelTtlRetBdSvc CI 9.62 -.2 -1.5 +1.4/C SelectMdCpGrA m MG 20.02 +4.5 +8.2 +11.9 SelectMdCpGrAdm MG 21.61 +4.6 +8.4 +12.2 SelectMdCpGrI MG 23.32 +4.6 +8.6 +12.6 SelectMdCpGrR5 MG 23.10 +4.6 +8.5 +12.4 SelectMdCpGrSvc MG 22.56 +4.6 +8.4 +12.3Matrix AdvisorsAdvsVal LV 73.86 +4.9 +3.1 +8.1/DMatthewsAsiaDivInv DP 19.10 +1.3 -2.2 +9.1/D AsiaGrInv DP 28.09 +.1 +3.1 +12.0/A AsiaInnovtrInv PJ 13.92 -3.2 -1.9 +11.6/A AsianGrIncInv PJ 16.38 +1.4 -4.9 +3.0/E ChinaInv CH 21.69 -2.2 -2.3 +12.3/B IndiaInv EI 33.47 +2.6 -2.4 +7.3/D JapanInv JS 24.51 +1.5 +1.6 +10.5/B KoreaInv MQ 5.96 -2.3 -13.7 +6.2/B PacTigerInv PJ 29.97 +.1 -5.3 +8.5/CMcKeeIntlEqInstl d FB 13.49 +2.2 -2.7 +5.4/BMeederBalRetail b TV 11.81 +2.7 +2.1 +5.7 MuireldRetail b TV 7.77 +2.2 +3.1 +7.0/AMergerInv b NE 16.61 -1.5 +4.2 +2.6/BMeridianContrarianLgcy d MG 45.55 +.7 +8.6 +14.2/A EqIncLegacy d LG 17.79 -4.6 +11.4 +14.0/A GrLegacy d SG 45.07 +.1 +8.3 +13.8/AMerkHardCcyInv b IB 9.48 +.1 -3.2 +1.1/EMetropolitan WestFltngRtIncIs BL 10.03 +.6 +2.1 +3.5/C HYBdInstl HY 9.50 +.3 +.1 +3.8/D HYBdM b HY 9.50 +.3 -.1 +3.5/E IntermBdInstl CI 10.12 -.1 -1.0 +.9/E LowDurBdI CS 8.59 ... +.1 +1.0/C LowDurBdM b CS 8.59 -.1 ... +.7/D StratIncInstl NT 7.89 +.2 ... +2.3/D TtlRetBdI CI 10.35 -.1 -1.5 +1.4/C TtlRetBdM b CI 10.35 -.2 -1.6 +1.2/D TtlRetBdPlan CI 9.74 -.1 -1.4 +1.5/C UltraShrtBdIns UB 4.25 -.1 +.5 +.9/D UnconsBdI NT 11.76 +.4 +.5 +2.6/C UnconsBdM b NT 11.77 +.3 +.3 +2.3/DMillerOppC m MB 25.73 +3.1 +14.1 +7.2/D OppI MB 29.74 +3.2 +14.8 +8.4/CMondrianIntlEq FV 15.55 +2.8 -1.1 +3.8/CMonettaMonetta LG 20.23 +2.0 +7.1 +9.7/E YoungInv b LG 25.72 +2.7 +7.2 +12.2/CMorgan StanleyEuropeanEqIncB m ES 18.61 +4.0 +4.4 +3.2/D GlbFIOppsA m MU 5.62 +.7 +.7 +3.5/B GlbFIOppsI MU 5.69 +.7 +1.0 +3.9/B InsInAcIntlAlI d FB 14.13 +3.0 -2.0 +3.7/D InsInEMI d EM 25.99 +2.5 -7.0 +6.5/D InsInGlbFrnchI WS 25.81 +1.8 +5.2 +10.9/A InsInGrA m LG 45.79 -1.3 +17.8 +16.9/A InsInGrI LG 48.08 -1.3 +18.0 +17.2/A InsInIntEqA m FB 17.61 +1.2 -.6 +3.8/D InsInIntEqI d FB 17.87 +1.3 -.4 +4.2/D InsIncSmCGrI d SG 12.51 -1.3 +14.8 +5.7/E InsIncUSRlEstI SR 14.00 -1.1 -1.1 +4.1/D InsMidCpGrA m MG 16.88 -3.2 +18.3 +8.6/D InsMidCpGrI MG 19.94 -3.2 +18.5 +8.9/D InsShDrIncI CS 8.12 +.2 +1.0 +3.5/A InstlCorpBdI TW 11.77 +.9 -2.8 +5.7/A InstlCrPlsFIA m CI 10.85 +.2 -1.3 +5.0/A InstlCrPlsFIIns CI 10.84 +.3 -1.1 +5.4/A InstlGlbStrA m IH 16.92 +1.7 +.4 +5.2/B InstlGlbStrIns IH 17.06 +1.7 +.5 +5.5/B MltCpGrTrustA m LG 38.22 -1.5 +20.0 +17.6/A MltCpGrTrustI LG 42.10 -1.5 +20.2 +17.9/A USGovtSecB m CI 8.39 -.5 -1.5 +1.4/C USGovtSecI CI 8.39 -.5 -1.3 +1.8/BMotley FoolGlbOppInv WS 24.60 +1.9 +8.3 +10.4/A SMCapGrInv MG 25.63 +1.5 +5.3 +10.9/BMuhlenkampMuhlenkamp LB 53.16 +1.3 -3.7 +.8/ENationwideA m LB 26.18 +3.2 +5.1 +10.4/C BdIdxA m CI 10.66 -.1 -2.1 +.9/E BdIdxInstl CI 10.64 -.1 -1.9 +1.3/D DynUSGrInstl LG 13.67 +3.6 +11.4 +12.2/C InDeAgrsA m XM 10.40 +2.2 +2.5 +8.5/B InDeAgrsSvc b XM 10.42 +2.2 +2.4 +8.5/C InDeCnsrvSvc b XY 10.26 +.6 +.1 +3.1/D InDeMdA m MA 10.25 +1.6 +1.6 +6.3/C InDeMdC m MA 10.04 +1.6 +1.3 +5.6/D InDeMdlyAgrC m AL 10.36 +1.9 +1.8 +7.0/D InDeMdlyAgrsA m AL 10.69 +1.9 +2.2 +7.8/B InDeMdlyAgrsSvc b AL 10.67 +2.0 +2.2 +7.7/B InDeMdlyCnsC m CA 10.18 +1.1 +.6 +4.1/D InDeMdlyCnsSvc b CA 10.30 +1.1 +.9 +4.7/C InDeModSvc b MA 10.20 +1.6 +1.6 +6.3/C InstlSvc LB 25.75 +3.2 +5.2 +10.6/C IntlIdxA m FB 8.34 +2.6 -.2 +4.9/C IntlIdxR6 FB 8.39 +2.6 -.1 +5.3/C MidCpMktIdxA m MB 18.41 +.8 +4.0 +10.5/A MidCpMktIdxIns MB 18.72 +.8 +4.2 +10.9/A S&P500IdxA m LB 16.83 +3.2 +5.6 +11.6/B S&P500IdxInsSv LB 16.93 +3.2 +5.7 +11.8/B S&P500IdxInstl LB 16.98 +3.2 +5.8 +12.1/A S&P500IdxSvc b LB 16.84 +3.1 +5.6 +11.6/B SmCpIdxA m SB 14.85 +.6 +8.0 +11.3/B SmCpIdxInstl SB 15.16 +.7 +8.3 +11.8/BNatixisIIOakmarkA m LB 25.06 +2.2 +3.1 +11.7/B IIOakmarkC m LB 21.73 +2.2 +2.7 +10.9/C IUSEqOppsA m LG 38.44 +2.3 +6.4 +14.1/A IUSEqOppsC m LG 26.43 +2.2 +6.0 +13.3/B IUSEqOppsY LG 44.58 +2.3 +6.6 +14.4/A IVghnNlsnSCVlA m SB 18.59 +1.1 +2.4 +6.6/ENeedhamGrRetail b MG 44.93 +1.2 +4.7 +5.6/ENeuberger BermanCorBdInstl CI 9.96 +.3 -1.9 +1.5/C EmMktsDbtInstl EB 8.51 +2.5 -4.2 +4.5 EmMktsEqInstl EM 20.17 +1.3 -6.2 +10.5/A EmMktsEqR6 EM 20.19 +1.3 -6.2 +10.6/A EqIncA m LV 13.32 +1.0 +2.9 +8.4/D EqIncC m LV 13.23 +.9 +2.4 +7.6/D EqIncInstl LV 13.37 +1.0 +3.1 +8.8/C FltngRtIncInstl BL 9.88 +.7 +2.1 +3.4/D FocInv LB 27.88 +3.0 +5.1 +9.0/D FocTrust b LB 27.85 +3.0 +4.9 +8.8/E GenesisAdv b SG 61.20 +1.7 +6.1 +11.1/C GenesisInstl SG 61.18 +1.7 +6.4 +11.7/C GenesisInv SG 61.22 +1.7 +6.3 +11.5/C GenesisR6 SG 61.17 +1.7 +6.5 +11.7/B GenesisTrust SG 61.25 +1.7 +6.2 +11.4/C GrtChinaEqIns CH 15.50 -2.2 -3.0 +14.6/A GuardianInstl LG 18.85 +3.3 +7.7 +12.4/C GuardianInv LG 18.82 +3.3 +7.6 +12.1/C GuardianTrust b LG 18.81 +3.3 +7.4 +12.0/C HiIncBdA m HY 8.48 +.9 +.6 +4.1/D HiIncBdInstl HY 8.49 +.9 +.8 +4.5/C HiIncBdInv HY 8.48 +.9 +.7 +4.4/C HiIncBdR6 HY 8.49 +.9 +.7 +4.6/C IntlEqInstl FG 13.36 +1.4 -.3 +6.8/C IntlEqInv FG 13.34 +1.4 -.4 +6.7/C IntlSelInstl FG 13.11 +1.9 +.2 +6.5/C IntrnsValInstl SB 17.40 +1.2 +6.5 +9.6/D LgCpValAdv b LV 31.82 +2.7 +1.6 +10.0/B LgCpValInstl LV 31.80 +2.8 +1.9 +10.5/B LgCpValInv LV 31.81 +2.8 +1.9 +10.3/B LgCpValTrust b LV 31.82 +2.8 +1.7 +10.1/B LgShA m LO 14.75 +2.6 +2.5 +4.9 LgShC m LO 14.06 +2.6 +2.0 +4.1 LgShInstl LO 15.05 +2.7 +2.7 +5.3 MdCpGrInstl MG 15.95 +1.3 +8.4 +8.6/D MdCpGrInv MG 15.93 +1.3 +8.2 +8.4/D MdCpGrTrust MG 15.92 +1.3 +8.2 +8.4/D MltCpOppsA m LB 19.39 +3.7 +5.0 +12.4/A MltCpOppsInstl LB 19.54 +3.8 +5.3 +12.8/A MunImptIns MN 16.92 +.3 -.6 +1.6 MuniIntermBdIns MI 11.58 +.3 -.1 +2.0/C RkBlCmdStrA m BB 6.25 -1.9 +1.1 +.3/B RlEsttA m SR 12.83 -1.2 -1.6 +6.2/A RlEsttInstl SR 12.87 -1.2 -1.4 +6.6/A RlEsttTrust b SR 12.83 -1.2 -1.4 +6.4/A ShrtDurBdInstl CS 7.67 +.2 +.2 +.7/D SmCpGrInv SG 40.81 -.9 +16.3 +11.1/C StratIncA m MU 10.83 +1.0 -.9 +2.9/D StratIncC m MU 10.82 +.9 -1.3 +2.2/E StratIncInstl MU 10.82 +1.0 -.7 +3.3/C StratIncR6 MU 10.81 +1.0 -.7 +3.4/C SustEqA m LB 40.59 +2.2 +6.3 +10.6/C SustEqC m LB 40.55 +2.1 +5.8 +9.7/D SustEqInst LB 40.55 +2.2 +6.5 +11.0/B SustEqInv LB 40.57 +2.2 +6.4 +10.8/C SustEqR6 LB 40.54 +2.2 +6.6 +11.0/B SustEqTrust b LB 40.60 +2.2 +6.3 +10.6/CNew AlternativesA f SW 53.93 -.6 -2.9 +5.5/ENew CovenantBalGr MA 104.11 +1.5 +3.0 +6.2/C BalInc CA 21.33 +.9 +1.2 +4.1/D Gr LG 44.15 +2.6 +5.8 +9.6/E Inc CS 22.57 -.1 -1.4 +1.2/CNicholasEqIncI LV 20.67 +3.4 +6.1 +8.0/D HiIncInstl HY 8.75 +.8 -.6 +2.2/E III MG 29.41 +2.2 +6.3 +9.2/C LtdEditionInstl SG 28.32 +.2 +7.6 +10.8/C Nicholas LG 64.41 +3.7 +6.8 +4.1/E 1919FinclSvcsA m SF 28.45 +1.9 +4.7 +15.3/A FinclSvcsC m SF 26.20 +1.9 +4.3 +14.5/A MrylndTxFrIncA m SI 15.38 +.2 +.1 +1.6/C SclyRspnsvBalA m MA 18.83 +2.1 +5.2 +7.5/ANorth CountryEqGr LG 19.62 +2.6 +9.7 +11.6/C IntermBd TW 9.83 ... -2.4 +.7/ENortheast InvestorsNorthstInvTrust HY 4.60 +.2 -.2 +1.7/ENorthernActvMEmergMktEq d EM 20.91 +2.8 -3.7 +9.2/B ActvMIntlEq d FB 11.77 +1.8 +.3 +5.4/B ArizonaTxEx SI 10.42 +.1 -.4 +2.3/A BdIdx CI 10.18 -.2 -1.9 +1.4/D CAIntermTxEx MF 10.50 +.4 +.2 +2.1/C CATxEx MC 11.39 +.1 ... +2.6/D CorBd CI 9.87 +.2 -2.0 +1.4/D EmMktsEqIdx d EM 12.25 +2.5 -4.7 +8.9/B FI CI 9.80 +.3 -1.9 +1.6/C GlbRlEsttIdx d GR 10.53 ... -.3 +5.7/B GlbTactAsstAllc IH 13.02 +1.4 -.8 +6.1/A HYFI d HY 6.70 +1.1 +.9 +4.7/C HYMuni HM 8.66 +.2 +.1 +3.4/D IncEq LV 14.81 +3.0 +4.0 +11.2/A IntermTxEx MI 10.37 +.2 -.4 +2.1/C IntlEq d FB 10.20 +3.3 -.6 +4.4/D IntlEqIdx d FB 12.90 +2.5 -.1 +5.3/C LgCpCor LV 19.84 +3.5 +5.1 +10.9/A LgCpVal LV 16.61 +3.2 +1.8 +7.6/D MidCpIdx MB 20.14 +.8 +4.2 +11.0/A MltMgrGlbRlEstt d GR 10.81 -.2 +1.5 +4.9/C ShrtBd CS 18.54 +.2 +.1 +1.0/C ShrtIntermTxEx MS 10.23 +.3 +.5 +.7/D ShrtIntermUSGvt GS 9.53 -.1 -.7 .../D SmCpCor SB 27.41 +.7 +7.2 +10.7/C SmCpIdx SB 14.75 +.7 +8.3 +11.7/B SmCpVal SV 24.37 +.9 +4.1 +10.7/B StkIdx LB 33.30 +3.2 +5.9 +12.1/A TxEx ML 10.45 ... -.5 +2.6/C USTrsIdx GI 20.80 -.5 -1.7 +.5/CNuveenAlAmrMuniBdA m ML 11.43 +.1 -.1 +3.6/A AlAmrMuniBdC2 m ML 11.43 +.1 -.4 +3.1/B ArizonaMuniBdA m SL 10.66 +.1 -.3 +2.8/A CAMuniBdA m MC 11.06 ... -.1 +3.6/A CAMuniBdI MC 11.07 ... +.1 +3.8/A ClrdMuniBdA m SL 10.59 +.1 -.2 +2.9/A CnctMuniBdA m SL 10.38 +.1 -.1 +2.3/B CorBdI CI 9.41 +.1 -1.8 +1.1/D CorPlusBdA m CI 10.63 +.4 -2.0 +1.9/B CorPlusBdI CI 10.61 +.4 -1.9 +2.2/B DivValA m LV 15.22 +4.0 +3.6 +11.0/A DivValI LV 15.41 +3.9 +3.7 +11.2/A GeorgiaMuniBdA m SL 10.49 ... -.7 +1.6/D HYMuniBdA m HM 17.27 +.6 +1.9 +6.2/A HYMuniBdC2 m HM 17.26 +.6 +1.6 +5.6/A HYMuniBdI HM 17.27 +.6 +2.0 +6.4/A HiIncBdA m HY 7.55 +1.1 +1.1 +5.1/B HiIncBdI HY 7.57 +1.0 +1.1 +5.4/B IntermDrMnBdA m MI 9.13 +.3 +.5 +2.8/A IntermDrMnBdI MI 9.16 +.3 +.7 +3.0/A KansasMnBdA m SL 10.59 +.4 +1.1 +2.5/B KentuckyMnBdA m SL 10.61 +.1 -.4 +2.1/C LgCpValA m LV 27.18 +1.7 +4.7 +10.6/A LgCpValI LV 27.32 +1.7 +4.9 +10.9/A LouisianaMnBdA m SL 11.03 +.3 +.5 +2.5/A LtdTrmMnBdA m MS 10.91 +.4 +.9 +1.4/A LtdTrmMnBdC2 m MS 10.88 +.3 +.7 +1.0/B LtdTrmMnBdI MS 10.87 +.4 +1.0 +1.6/A MAMnBdA m MT 9.95 -.1 -.7 +2.6/A MAMnBdI MT 9.95 -.1 -.6 +2.8/A MNIntermMnBdA m SM 10.23 +.1 -.2 +2.2/B MNIntermMnBdI SM 10.18 +.1 -.1 +2.4/B MNMnBdA m SM 11.52 +.1 -.4 +2.9/A MNMnBdI SM 11.51 +.1 -.2 +3.0/A MichiganMnBdA m SL 11.31 +.1 -.5 +2.5/A MichiganMnBdI SL 11.30 +.1 -.3 +2.8/A MidCpGrOppsA m MG 39.28 +1.3 +6.8 +7.4/E MidCpGrOppsI MG 47.46 +1.3 +6.9 +7.7/D MidCpValI MV 42.81 +2.2 +4.5 +11.3/A MissouriMnBdA m SL 11.15 +.1 +.2 +3.1/A MrylndMnBdA m SL 10.56 +.2 ... +2.8/A MrylndMnBdI SL 10.56 +.2 +.1 +3.0/A NAMnBdA m SL 10.65 +.1 -1.0 +2.0/C NAMnBdI SL 10.69 ... -.9 +2.2/B NWQIntlValI FV 25.92 +2.5 -1.3 +4.2/C NWQSmCpValA m SB 55.84 +1.1 +6.4 +12.4/A NWQSmCpValI SB 57.39 +1.1 +6.6 +12.7/A NYMnBdA m MY 10.81 +.2 -.2 +3.0/B NYMnBdI MY 10.82 +.2 -.1 +3.1/A NewJerseyMnBdA m MJ 11.25 +.2 ... +3.5/B NewJerseyMnBdI MJ 11.29 +.2 +.2 +3.7/A OhioMnBdA m MO 11.27 +.3 -.1 +2.6/B OhioMnBdI MO 11.23 +.3 +.1 +2.8/A OrgIntermMnBdI SI 10.09 +.2 -.3 +1.9/B PEMnBdA m MP 10.78 +.3 ... +2.7/B PEMnBdI MP 10.76 +.3 +.1 +2.9/B RlEsttSecA m SR 19.76 -1.4 -1.1 +5.3/C RlEsttSecI SR 20.08 -1.5 -1.0 +5.5/B ShrtTrmBdA m CS 9.73 +.1 +.2 +1.0/C ShrtTrmBdI CS 9.75 +.3 +.4 +1.3/B ShrtTrmMnBdI MS 10.02 +.2 +.9 +.9/C SmCpGrOppsI SG 29.28 -.3 +12.2 +10.7/C SmCpSelA m SB 9.99 +.4 +8.6 +10.8/C SmCpValA m SV 26.14 +1.0 +1.7 +11.3/B SmCpValI SV 27.07 +1.0 +1.8 +11.6/B StrBalAllcA m MA 10.66 +1.7 +.4 +4.8 StrBalAllcI MA 10.62 +1.7 +.5 +5.1 StrGrAllcA m MA 13.12 +2.4 +1.7 +7.0 StrIncI MU 10.22 +.8 -1.6 +2.8/D TNMnBdA m SL 11.54 +.2 -.3 +2.4/B TNMnBdC2 m SL 11.53 +.1 -.7 +1.8/D VirginiaMnBdA m SL 10.97 +.2 -.2 +2.9/A VirginiaMnBdI SL 10.94 +.2 -.1 +3.1/A WscnMnBdA m SL 10.49 +.4 +.7 +2.6/AOak AssociatesLiveOakHlthSci SH 20.13 +4.4 +3.7 +4.2/C PinOakEq LB 70.35 +1.9 +6.8 +13.6/A RedOakTechSel ST 27.40 +2.4 +11.6 +23.0/A WhiteOakSelGr LB 94.08 +4.0 +9.7 +13.8/AOak RidgeSmCpGrA m SG 17.32 +.2 +11.4 +6.0/EOakmarkEqAndIncInv MA 32.58 +2.6 +1.2 +6.9/B GlbInv WS 33.43 +3.9 +.9 +8.0/C GlbSelInv WS 19.09 +4.6 -1.1 +7.9/C IntlInv FB 27.14 +2.9 -5.0 +6.5/A IntlSmCpInv d FQ 17.29 +2.1 -2.5 +6.5 Inv LB 87.37 +2.3 +3.6 +12.1/A SelInv LB 46.87 +2.5 -1.9 +8.0/EOberweisChinaOpps m CH 15.72 -2.7 -1.4 +9.7/C IntlOpps m FR 25.85 +1.3 +1.4 +11.1/A IntlOppsInstl d FR 12.97 +1.3 +1.6 +11.2/A MicroCp m SG 27.29 -1.4 +8.6 +19.2/AOld WestburyAllCpCor LB 17.83 +2.4 +6.9 +8.5/E FI CI 10.82 -.1 -1.1 +.4/E GlbSmMdCpStrat SW 17.30 +1.0 +3.2 +8.8/C LgCpStrats WS 15.03 +2.7 +3.9 +7.6/C MnBd MI 11.77 +.3 -.2 +1.0/E StratOpps IH 7.97 +2.4 +1.9 +5.2OlsteinAllCpValAdv LB 25.40 +3.1 +2.8 +7.2/E AllCpValC m LB 20.39 +3.0 +2.2 +6.1/EOppenheimerActvAllcA m AL 14.89 +3.0 +2.5 +7.3 ActvAllcC m AL 14.51 +3.0 +2.1 +6.5 ActvAllcR b AL 14.79 +3.1 +2.4 +7.1 CnsrvInvA m CA 9.53 +1.5 +.4 +4.1 CnsrvInvC m CA 9.38 +1.4 -.1 +3.3 CptlAprcA m LG 62.84 +2.9 +7.6 +8.5/E CptlAprcC m LG 47.29 +2.8 +7.2 +7.6/E CptlAprcR b LG 59.20 +2.9 +7.5 +8.2/E CptlAprcY LG 67.99 +2.9 +7.8 +8.7/E CptlIncA m CA 10.18 +1.9 +.5 +4.2 CptlIncC m CA 9.84 +1.9 +.1 +3.4 CptlIncR b CA 10.03 +1.9 +.3 +3.9 DevMktsA m EM 43.16 +2.4 -.4 +9.4 DevMktsC m EM 40.19 +2.4 -.8 +8.6 DevMktsR b EM 41.43 +2.4 -.5 +9.1 DevMktsY EM 42.60 +2.5 -.3 +9.7 DiscvA m SG 87.06 +.4 +12.3 +10.5/C DiscvC m SG 62.45 +.3 +11.8 +9.7/D DiscvMCGrA m MG 21.32 +.9 +6.9 +9.6/C DiscvMCGrC m MG 17.53 +.8 +6.4 +8.8/D DiscvMCGrR b MG 19.93 +.9 +6.7 +9.3/C DiscvR b SG 80.60 +.3 +12.1 +10.2/D DiscvY SG 98.18 +.4 +12.4 +10.8/C DivOppA m LV 24.09 +2.3 +1.1 +8.1/D DivOppC m LV 23.23 +2.2 +.7 +7.4/E EqIncA m LV 32.27 +3.1 +.6 +5.5/E EqIncC m LV 25.56 +3.1 +.1 +4.7/E EqIncR b LV 30.83 +3.1 +.4 +5.2/E EqInvA m WS 18.80 +3.5 +2.5 +8.5 EqInvC m WS 18.25 +3.4 +2.0 +7.7 EqInvR b WS 18.75 +3.4 +2.3 +8.2 FdmtlAltsA m AM 26.91 +1.4 +.5 +.8 FdmtlAltsC m AM 23.77 +1.4 +.1 ... GlbA m WS 99.83 +2.3 +4.0 +9.8/B GlbAllcA m IH 19.69 +1.0 -.4 +4.7/C GlbAllcC m IH 18.77 +.9 -.8 +3.9/D GlbAllcY IH 19.68 +1.0 -.2 +4.9/B GlbC m WS 91.65 +2.3 +3.6 +8.9/B GlbOppsA m SW 71.62 +2.3 +4.5 +22.9/A GlbOppsC m SW 63.07 +2.2 +4.0 +22.0/A GlbOppsR b SW 68.83 +2.3 +4.3 +22.6/A GlbOppsY SW 72.55 +2.3 +4.6 +23.2/A GlbR b WS 99.24 +2.3 +3.9 +9.5/B GlbStrIncA m MU 3.78 +1.5 -1.7 +2.3 GlbStrIncC m MU 3.77 +1.2 -2.3 +1.5 GlbStrIncR b MU 3.78 +1.2 -2.0 +2.0 GlbStrIncY MU 3.78 +1.5 -1.5 +2.6 GlbY WS 100.04 +2.4 +4.2 +10.0/B GoldSpecMnralA m SP 14.99 -3.4 -9.2 +17.7/A GoldSpecMnralC m SP 13.68 -3.5 -9.6 +16.7/A GoldSpecMnralR b SP 14.28 -3.3 -9.3 +17.4/A IntlBdA m IB 5.66 +2.2 -2.8 +3.5 IntlBdC m IB 5.64 +2.1 -3.1 +2.7 IntlBdR b IB 5.64 +2.4 -2.8 +3.3 IntlBdY IB 5.66 +2.2 -2.7 +3.8 IntlDiversA m FG 18.44 +2.9 +1.4 +9.1 IntlDiversC m FG 17.86 +2.8 +1.0 +8.3 IntlDiversR b FG 18.20 +2.9 +1.3 +8.8 IntlEqA m FB 21.55 +1.4 -3.6 +6.3/A IntlGrA m FG 43.52 +2.2 -.9 +5.6/D IntlGrC m FG 41.15 +2.2 -1.3 +4.8/E IntlGrR b FG 42.66 +2.2 -1.0 +5.3/D IntlGrY FG 43.30 +2.2 -.7 +5.9/D IntlSmMidCoA m FR 54.16 +4.0 +9.8 +15.2 IntlSmMidCoC m FR 49.70 +4.0 +9.4 +14.3 IntlSmMidCoR b FR 51.70 +4.0 +9.7 +14.9 IntlSmMidCoY FR 53.76 +4.0 +10.0 +15.5 LtdTrmBdA m CS 4.46 +.5 +.2 +1.3/B LtdTrmBdC m CS 4.45 +.4 -.3 +.5/D LtdTrmBdY CS 4.47 +.5 +.1 +1.5/B LtdTrmGvtA m GS 4.32 +.2 -.1 +.3 LtdTrmGvtC m GS 4.31 +.1 -.8 -.5 LtdTrmGvtY GS 4.33 +.2 +.1 +.6 MainStrtAllCpA m LB 18.69 +3.6 +4.9 +9.3 MainStrtAllCpC m LB 17.02 +3.6 +4.4 +8.5 MainStrtAllCpR b LB 18.13 +3.6 +4.8 +9.0 MidCpValA m MV 57.00 +1.4 -.6 +7.8/C MidCpValC m MV 46.80 +1.3 -1.0 +7.0/D MidCpValR b MV 54.52 +1.3 -.7 +7.6/D MidCpValY MV 58.53 +1.4 -.4 +8.1/C MnStrA m LB 52.34 +2.7 +2.6 +9.2/D MnStrC m LB 49.43 +2.6 +2.2 +8.4/E MnStrMidCpA m MB 28.27 +2.5 +6.4 +8.2/C MnStrMidCpC m MB 23.24 +2.4 +6.0 +7.4/D MnStrMidCpR b MB 26.78 +2.5 +6.3 +7.9/C MnStrMidCpY MB 30.58 +2.5 +6.6 +8.5/C MnStrR b LB 51.33 +2.6 +2.5 +8.9/D MnStrY LB 51.93 +2.7 +2.7 +9.5/D ModInvA m MA 12.44 +2.5 +2.0 +6.2 ModInvC m MA 12.15 +2.4 +1.5 +5.4 ModInvR b MA 12.35 +2.4 +1.8 +5.9 RisingDivsA m LB 20.18 +4.2 +5.4 +8.4 RisingDivsC m LB 17.03 +4.2 +5.0 +7.6 RisingDivsR b LB 20.04 +4.2 +5.3 +8.2 RisingDivsY LB 20.92 +4.3 +5.6 +8.7 RlEsttA m SR 24.30 +.4 -1.3 +4.2 RlEsttC m SR 23.60 +.3 -1.8 +3.4 RlEsttR b SR 24.17 +.3 -1.5 +4.0 RlEsttY SR 24.58 +.4 -1.2 +4.5 SrFltngRtA m BL 8.13 +.6 +2.4 +4.7 SrFltngRtC m BL 8.13 +.6 +2.0 +4.0 TotalReturnBdA m CI 6.61 +.4 -1.7 +1.7 TotalReturnBdC m CI 6.62 +.2 -2.3 +.8 TotalReturnBdR b CI 6.61 +.3 -2.1 +1.3 TotalReturnBdY CI 6.57 +.5 -1.6 +2.0 ValA m LV 37.92 +3.7 +2.3 +7.8/D ValC m LV 36.15 +3.6 +1.9 +7.0/E ValY LV 38.78 +3.7 +2.5 +8.0/DOppenheimer RochesteAMTFreeMnsA m HM 7.06 +.2 +6.3 +6.6 AMTFreeMnsC m HM 7.01 ... +5.7 +5.8 AMTFreeNYMnsA m MY 11.16 -.3 +5.2 +4.7/A AMTFreeNYMnsC m MY 11.17 -.3 +4.7 +3.9/A CAMnA m MC 8.44 -.2 +5.3 +5.9/A CAMnC m MC 8.40 -.2 +4.8 +5.0/A HYMnA m HM 7.30 -.4 +7.6 +8.4/A HYMnC m HM 7.27 -.4 +7.3 +7.6/A LtdTrmCAMnA m SS 3.15 -.1 +4.9 +2.8/A LtdTrmCAMnC m SS 3.13 -.2 +4.5 +2.0/A LtdTrmNYMnA m SS 2.89 +.2 +6.5 +2.2/A LtdTrmNYMnC m SS 2.87 -.2 +6.1 +1.3/B MnsA m MY 15.43 -.3 +8.0 +7.1/A MnsC m MY 15.39 -.4 +7.5 +6.2/A MnsY MY 15.44 -.2 +8.1 +7.3/A NewJerseyMnA m MJ 9.12 -.2 +11.2 +3.5/B NewJerseyMnC m MJ 9.13 -.3 +10.8 +2.7/D PennsylvaniaMnA m MP 10.35 -.4 +8.6 +4.7/A PennsylvaniaMnC m MP 10.32 -.4 +8.1 +4.0/A ShrtDurHYMuniA m HM 4.30 -.2 +8.7 +2.7/E ShrtDurHYMuniC m HM 4.28 -.3 +8.2 +1.9/EOppenheimer SteelPatMLPAlphaA m LP 7.77 +6.1 +1.2 -4.4/C MLPAlphaC m LP 7.31 +5.9 +.7 -5.1/D MLPAlphaPlusA m LP 6.41 +8.0 +.5 -8.4/E MLPAlphaPlusC m LP 6.05 +7.9 +.2 -9.1/E MLPAlphaPlusY LP 6.56 +8.0 +.7 -8.2/E MLPAlphaY LP 7.99 +6.0 +1.3 -4.2/C MLPIncA m LP 6.07 +3.9 +1.0 -4.2/C MLPIncCs m LP 5.66 +4.0 +.5 -4.9/D MLPIncY LP 6.25 +3.9 +1.1 -4.0/C MLPSel40A m LP 8.20 +5.0 +2.2 -1.9/A MLPSel40C m LP 7.74 +4.9 +1.7 -2.6/B MLPSel40I LP 8.50 +5.0 +2.3 -1.6/A MLPSel40Y LP 8.46 +4.9 +2.2 -1.7/AOptimumFxdIncC m CI 9.26 -.1 -2.1 +.6/E FxdIncInstl CI 9.30 ... -1.5 +1.6/C IntlInstl FB 14.48 +2.1 -.4 +8.5/A LgCpGrC m LG 15.73 +2.2 +10.2 +11.9/C LgCpGrInstl LG 19.93 +2.3 +10.8 +13.1/B LgCpValC m LV 16.20 +4.0 +.3 +6.3/E LgCpValInstl LV 16.50 +4.0 +.9 +7.4/E SmMidCpGrIns SG 17.96 ... +12.8 +9.7/D SmMidCpValIns SV 15.05 +1.6 +1.6 +6.7/EOsterweisOsterweis LB 20.46 +3.0 +3.6 +4.3/E StrInc HY 11.24 +.4 +1.1 +4.6/CPGIM InvestmentsBalancedA m MA 16.08 +1.7 +2.2 +7.3/B BalancedZ MA 16.20 +1.8 +2.3 +7.6/A CAMuniIncA m MC 10.47 +.2 +.2 +2.6/D CoreBondZ CI 9.63 -.1 -1.8 +1.9/B GlbRlEstA m GR 23.87 -.1 -.1 +3.5/D GlbRlEstC m GR 23.36 -.1 -.3 +2.8/E GlbRlEstZ GR 23.99 ... +.2 +3.9/D GlbTtlRetA m IB 6.58 +.1 -2.1 +4.2/A GovrnIncA m GI 9.25 -.4 -1.7 +.5/B GovrnIncZ GI 9.23 -.4 -1.5 +.8/A HighYieldA m HY 5.41 +.8 +1.4 +5.9/A HighYieldB m HY 5.41 +.8 +1.3 +5.4/A HighYieldC m HY 5.41 +.8 +1.2 +5.2/B HighYieldZ HY 5.43 +1.1 +1.7 +6.3/A Jen20/20FocA m LG 15.70 +1.7 +7.5 +10.6/D Jen20/20FocC m LG 11.04 +1.7 +7.1 +9.8/E Jen20/20FocZ LG 17.43 +1.8 +7.7 +10.9/D JenEqIncC m LB 15.58 +3.3 +2.3 +5.0/E JenEqOppA m LB 20.25 +2.8 +4.2 +9.7/D JenFinSerA m SF 15.25 +4.5 +6.3 +5.3/E JenHealSciA m SH 50.09 +.7 +11.8 +2.3/C JenHealSciC m SH 38.20 +.6 +11.4 +1.5/D JenHealSciZ SH 55.16 +.7 +12.0 +2.6/C JenMidCapGrA m MG 36.81 +1.4 +4.4 +7.0/E JenMidCapGrC m MG 28.56 +1.3 +4.0 +6.2/E JenMidCapGrZ MG 39.78 +1.4 +4.5 +7.3/E JenNatResA m SN 39.74 +.5 +2.0 +5.9/C JenSmlComA m SG 26.43 -.3 +6.0 +9.6/D JenSmlComC m SG 14.56 -.3 +5.6 +8.8/D JenSmlComZ SG 28.48 -.3 +6.1 +9.9/D JenUtlA m SU 14.10 +.7 +1.3 +6.5/D JenUtlC m SU 14.04 +.7 +.9 +5.8/D JenUtlZ SU 14.11 +.7 +1.3 +6.8/D JenniFocGrA m LG 15.04 -.5 +15.0 +14.5/A JenniFocGrC m LG 12.11 -.5 +14.5 +13.7/B JennisonBldA m LG 22.45 +1.1 +7.7 +9.7/E JennisonDivGrA m LG 13.71 +.6 +10.9 +12.3/C JennisonDivGrC m LG 11.43 +.6 +10.4 +11.4/D JennisonGrA m LG 40.38 +.6 +11.5 +13.5/B JennisonGrC m LG 32.44 +.6 +11.1 +12.7/C JennisonGrZ LG 43.50 +.6 +11.7 +13.9/B JennisonValA m LV 20.62 +3.6 +1.6 +6.1/E MuniHiIncA m HM 10.19 +.1 +1.0 +4.2/C MuniHiIncC m HM 10.19 ... +.6 +3.4/D NationalMuniA m MI 14.60 +.2 ... +2.5/B QMADefEqA m LB 15.14 +2.9 +2.3 +8.1/E QMAIntlEqA m FV 7.75 +2.8 -2.8 +5.4/B QMALrgCaCoEqA m LB 17.45 +2.9 +5.0 +11.7/B QMAMidCapValC m MV 18.89 +1.5 -1.9 +6.9/D QMASmCpValZ SV 20.85 +1.0 +3.2 +11.6/B QMAStockIdxI LB 55.12 +3.2 +5.9 +12.1/A QMAStockIdxZ LB 55.11 +3.2 +5.8 +12.0/A ShTerCorBdA m CS 10.73 +.1 -.6 +1.3/B TtlRetBdA m CI 14.09 ... -2.0 +2.6/A TtlRetBdC m CI 14.08 ... -2.4 +1.8/B TtlRetBdZ CI 14.05 +.1 -1.8 +2.9/APIA Mutual FundsShrtTrmSecAdv UB 9.97 +.2 +.5 +.9/DPIMCOAlAstA m TV 11.84 +1.1 -1.6 +5.5 AlAstAdmin b TV 11.86 +1.2 -1.5 +5.7 AlAstAllAthA m TV 8.57 +.4 -3.2 +3.6 AlAstAllAthC m TV 8.56 +.4 -3.5 +2.8 AlAstAllAthI2 TV 8.57 +.4 -3.1 +3.9 AlAstAllAthIns TV 8.57 +.5 -2.9 +4.0 AlAstC m TV 11.78 +1.1 -2.0 +4.7 AlAstI2 TV 11.86 +1.2 -1.4 +5.9 AlAstInstl TV 11.84 +1.2 -1.3 +6.0 AlAstR b TV 11.77 +1.1 -1.6 +5.2 CAIntermMnBdA m MF 9.65 +.3 -.2 +1.8 CAIntermMnBdIns MF 9.65 +.3 ... +2.1 CAShrtDrMnIncIn SS 9.84 +.2 +.7 +.9 CmdPlsStrA m BB 6.21 -2.4 +5.5 +3.8 CmdPlsStrI2 BB 6.28 -2.2 +5.8 +4.2 CmdPlsStrIs BB 6.31 -2.2 +5.8 +4.3 CmdtyRlRtStrA m BB 6.29 -2.9 -3.2 -2.0 CmdtyRlRtStrAdm b BB 6.32 -2.9 -3.1 -1.8 CmdtyRlRtStrC m BB 5.96 -2.9 -3.6 -2.7 CmdtyRlRtStrI2 BB 6.43 -2.9 -2.9 -1.6 CmdtyRlRtStrIns BB 6.45 -2.9 -2.9 -1.5 CrdtAbsRtI2 XS 9.97 +.8 +.4 +3.5/B CrdtAbsRtInstl XS 10.01 +.9 +.5 +3.6/B DivandIncA m IH 11.80 +2.7 ... +4.6 DivandIncC m IH 11.75 +2.6 -.4 +3.8 DiversIncA m MU 10.67 +1.1 -.4 +5.2 DiversIncC m MU 10.67 +1.0 -.9 +4.4 DiversIncI2 MU 10.67 +1.1 -.3 +5.5 DiversIncInstl MU 10.67 +1.1 -.2 +5.6 EMBdA m EB 10.11 +2.1 -2.7 +5.4 EMBdI2 EB 10.11 +2.2 -2.5 +5.7 EMBdInstl EB 10.11 +2.2 -2.5 +5.8 EMCcyInstl CR 8.95 +1.3 -3.0 +3.2/A EMCorpBdInstl EB 10.39 +1.8 -.6 +4.6 EMFullSpcBdIns EB 7.31 +2.3 -3.5 +3.6 EmergLclBdA m XP 6.94 +2.2 -4.9 +2.8/D EmergLclBdI2 XP 6.94 +2.2 -4.7 +3.1/C EmergLclBdInstl XP 6.94 +2.2 -4.7 +3.2/B EqSLSA m LO 11.82 +1.6 +2.3 +3.1 EqSLSC m LO 11.31 +1.4 +1.9 +2.3 EqSLSI2 LO 11.99 +1.5 +2.5 +3.4 EqSLSInstl LO 12.08 +1.6 +2.5 +3.5 ExtendedDrInstl GL 7.39 -2.6 -6.3 +2.6 FBdUSDHdgA m IB 10.77 +.2 +1.8 +4.0 FBdUSDHdgC m IB 10.77 +.2 +1.4 +3.2 FBdUSDHdgI IB 10.77 +.3 +2.1 +4.4 FBdUSDHdgI2 IB 10.77 +.3 +2.0 +4.3 FrgnBdUnHdgA m IB 9.88 +.4 -1.0 +3.7/A FrgnBdUnHdgAdm b IB 9.88 +.4 -.9 +3.9/A FrgnBdUnHdgI2 IB 9.88 +.5 -.9 +4.1/A FrgnBdUnHdgIns IB 9.88 +.5 -.8 +4.2/A GNMAA m GI 10.74 +.1 -1.1 +.8 GNMAI2 GI 10.74 +.1 -1.0 +1.1 GNMAInstl GI 10.74 +.1 -.9 +1.2 GlbAdvtStrBdIns IB 10.68 +.7 ... +3.9 GlbBdUSDHdgA m IB 10.17 +.6 ... +3.2 GlbBdUSDHdgI2 IB 10.17 +.6 +.2 +3.4 GlbBdUSDHdgIns IB 10.17 +.6 +.2 +3.5 GlbBdUnHdgdAdm b IB 9.35 +1.1 -1.6 +3.4 GlbBdUnHdgdIns IB 9.35 +1.1 -1.4 +3.6 GlbMltAsstA m IH 12.58 +2.3 +1.0 +4.8 GlbMltAsstC m IH 12.23 +2.3 +.5 +4.0 GlbMltAsstI2 IH 12.67 +2.3 +1.1 +5.2 GlbMltAsstInstl IH 12.69 +2.3 +1.1 +5.3 HYA m HY 8.71 +1.1 ... +4.6/C HYAdmin b HY 8.71 +1.1 +.1 +4.7/C HYC m HY 8.71 +1.0 -.4 +3.8/D HYI2 HY 8.71 +1.1 +.2 +4.9/B HYInstl HY 8.71 +1.1 +.2 +5.0/B HYMnBdA m HM 9.10 +.7 +2.4 +6.2 HYMnBdC m HM 9.10 +.6 +2.0 +5.4 HYMnBdI2 HM 9.10 +.7 +2.5 +6.4 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 31, 2018

PAGE 51

HYMnBdInstl HM 9.10 +.7 +2.6 +6.5 HYSpectrumA m HY 9.77 +.9 +.8 +6.0 HYSpectrumI2 HY 9.77 +.9 +.9 +6.2 HYSpectrumInstl HY 9.77 +.9 +1.0 +6.3 IncA m MU 12.01 +.5 -.3 +5.0 IncAdmin b MU 12.01 +.6 -.3 +5.2 IncC m MU 12.01 +.5 -.8 +4.3 IncI2 MU 12.01 +.6 -.2 +5.4 IncInstl MU 12.01 +.6 -.1 +5.5 IncR b MU 12.01 +.5 -.5 +4.8 InRspMlAstIns XY 8.50 -.7 -1.0 +4.1 InvGdCpBdA m TW 10.10 +.6 -2.2 +3.3 InvGdCpBdAdm b TW 10.10 +.6 -2.1 +3.5 InvGdCpBdC m TW 10.10 +.5 -2.6 +2.6 InvGdCpBdIns TW 10.10 +.6 -1.9 +3.8 InvGdCpBdP TW 10.10 +.6 -2.0 +3.7 LngDrTtlRetIns CL 10.30 -.1 -4.3 +4.4/B LngTrmCrdtI2 CL 11.43 +.9 -4.9 +5.3/A LngTrmCrdtInstl CL 11.43 +.9 -4.8 +5.4/A LngTrmUSGvtA m GL 5.86 -1.9 -4.8 +1.3 LngTrmUSGvtI2 GL 5.86 -1.9 -4.6 +1.5 LngTrmUSGvtIns GL 5.86 -1.9 -4.6 +1.6 LowDrA m CS 9.75 +.4 -.2 +.8 LowDrAdmin b CS 9.75 +.4 -.2 +.9 LowDrC m CS 9.75 +.3 -.4 +.5 LowDrI2 CS 9.75 +.4 -.1 +1.1 LowDrIIInstl CS 9.64 ... -.1 +1.2 LowDrInstl CS 9.75 +.4 -.1 +1.2 LowDrR b CS 9.75 +.3 -.4 +.6 LowDurESGIns CS 9.43 +.1 -.2 +1.0 LowDurIncA m CS 8.53 +.6 +1.1 +4.6/A LowDurIncC m CS 8.53 +.5 +.9 +4.3/A LowDurIncI2 CS 8.53 +.6 +1.2 +4.9/A LowDurIncInstl CS 8.53 +.6 +1.3 +5.0/A MnBdA m ML 9.79 +.5 +1.0 +3.9 MnBdC m ML 9.79 +.5 +.7 +3.4 MnBdI2 ML 9.79 +.5 +1.2 +4.1 MnBdInstl ML 9.79 +.5 +1.2 +4.2 ModDrInstl CI 9.99 +.2 -.8 +1.3 MortgOppsInstl NT 10.98 +.1 +1.0 +3.9 MrtgBckdScA m CI 10.28 -.1 -.7 +2.0 MrtgBckdScIns CI 10.28 ... -.5 +2.4 NYMnBdA m MN 11.14 +.4 +.6 +2.8 NYMnBdInstl MN 11.14 +.5 +.7 +3.2 RAEFdmAdPLUSIns NE 10.09 -.6 -.3 +1.0 RAEFdmPLA m LV 7.58 +3.6 +4.9 +11.4/A RAEFdmPLC m LV 7.00 +3.6 +4.5 +10.6/A RAEFdmPLEMGIns EM 10.52 +4.5 -4.2 +12.1 RAEFdmPLI2 LV 7.91 +3.5 +5.0 +11.8/A RAEFdmPLInstl LV 7.96 +3.5 +5.1 +11.9/A RAEFdmPLIntlIns FV 9.29 +3.8 -1.0 +7.7 RAEFdmPLSmInstl SV 12.67 +1.1 +8.6 +14.7 RlEstRlRtStrA m SR 7.51 -.5 -1.3 +4.9 RlEstRlRtStrIns SR 8.30 -.6 -1.2 +5.3 RlRetA m IP 10.77 -.6 -.9 +1.3 RlRetAdmin b IP 10.77 -.6 -.8 +1.4 RlRetAsstInstl IP 8.24 -1.3 -2.2 +2.9 RlRetC m IP 10.77 -.6 -1.2 +.8 RlRetI2 IP 10.77 -.6 -.7 +1.6 RlRetInstl IP 10.77 -.6 -.7 +1.7 RlRetR b IP 10.77 -.6 -1.1 +1.0 ShrtAsstInvmIns UB 10.05 +.3 +1.3 +1.7 ShrtDrMnIncA m MS 8.36 +.1 +.5 +.7 ShrtDrMnIncIns MS 8.36 +.2 +.7 +1.1 ShrtTrmA m UB 9.88 +.3 +1.2 +1.9/A ShrtTrmAdm b UB 9.88 +.3 +1.2 +1.9/A ShrtTrmC m UB 9.88 +.2 +1.0 +1.6/B ShrtTrmI2 UB 9.88 +.3 +1.3 +2.0/A ShrtTrmIns UB 9.88 +.3 +1.3 +2.1/A ShrtTrmR b UB 9.88 +.2 +1.0 +1.6/A SrFltngRtA m BL 9.87 +.6 +1.8 +3.3 SrFltngRtC m BL 9.87 +.5 +1.4 +2.5 SrFltngRtIns d BL 9.87 +.6 +2.0 +3.6 StkPlsShrtI2 BM 7.99 -3.9 -4.7 -10.0 StkPlsShrtIns BM 8.00 -4.0 -4.6 -9.9 StksPLUSA m LB 11.14 +4.6 +5.9 +12.4 StksPLUSAbRtA m LB 11.19 +4.5 +6.6 +13.2 StksPLUSAbRtC m LB 10.20 +4.5 +6.3 +12.4 StksPLUSAbRtI2 LB 11.26 +4.6 +6.9 +13.6 StksPLUSAbRtIns LB 11.39 +4.6 +6.9 +13.7 StksPLUSC m LB 10.57 +4.5 +5.5 +11.8 StksPLUSIUHdIns FB 6.82 +3.3 +.3 +6.3 StksPLUSIUSDHA m FB 8.32 +3.1 +3.3 +6.4/A StksPLUSIUSDHC m FB 7.66 +3.1 +2.9 +5.6/B StksPLUSIUSDHI2 FB 8.67 +3.1 +3.5 +6.7/A StksPLUSIUSDHIn FB 8.75 +3.2 +3.6 +6.8/A StksPLUSIns LB 11.99 +4.6 +6.0 +12.8 StksPLUSLngDrIn XM 7.22 +4.2 +1.1 +16.5 StksPLUSSmA m SB 11.16 +1.5 +9.1 +13.4 StksPLUSSmC m SB 10.29 +1.4 +8.6 +12.5 StksPLUSSmI2 SB 11.33 +1.5 +9.4 +13.7 StksPLUSSmIns SB 11.42 +1.5 +9.5 +13.8 TotRetESGI2 CI 8.85 ... -1.8 +1.5 TotRetESGIns CI 8.85 ... -1.8 +1.6 TtlRetA m CI 9.97 +.2 -1.7 +1.5/C TtlRetAdm b CI 9.97 +.2 -1.6 +1.6/C TtlRetC m CI 9.97 +.1 -2.1 +.7/E TtlRetI2 CI 9.97 +.2 -1.6 +1.7/B TtlRetIIIns CI 9.40 -.1 -1.3 +2.0 TtlRetIVIns CI 10.16 -.1 -1.8 +1.7 TtlRetIns CI 9.97 +.2 -1.5 +1.8/B TtlRetR b CI 9.97 +.2 -1.9 +1.2/D UncnsBdA m NT 10.80 +.4 +1.5 +3.1/B UncnsBdC m NT 10.80 +.4 +1.1 +2.3/D UncnsBdI2 NT 10.80 +.5 +1.7 +3.4/B UncnsBdIns NT 10.80 +.5 +1.7 +3.5/B UncnsTxMgdBdIns NT 10.65 +.3 +2.9 +4.8PNCCorFI b CI 16.46 +.3 -1.8 +1.2/D DiversEq b LB 27.87 +2.1 +1.9 +7.2/E IntermBdI CI 10.60 +.1 -1.2 +.8/E IntermTxExBdI MI 9.32 +.3 -.4 +1.9/D IntlEqA m FG 24.93 +2.0 +2.9 +8.9/B IntlEqIns FG 25.17 +2.1 +3.0 +9.2/B LtdMatBdIns CS 9.96 ... -.1 +.5/D MltFctrLgCpGrI LG 40.23 +2.0 +5.8 +11.5/D MltFctrLgCpValI LV 25.16 +3.0 -1.2 +5.7/E SmCpI SG 25.73 +2.3 +7.4 +7.4/E TtlRetAdvtgIns CI 10.40 ... -2.0 +1.4/D TxExLtdMatBdIns MS 10.22 +.3 +.4 +.9/C UltraShrtBdI UB 9.88 +.2 +.7 +.8/DPRIMECAP OdysseyAgrsGr MG 48.81 +1.3 +10.1 +17.3/A Gr LG 41.00 +2.6 +10.1 +16.3/A Stk LB 33.20 +3.9 +4.0 +13.2/APacic CapitalTxFrSecY MI 10.03 +.3 -.1 +2.0/C TxFrShrtIntrScY MS 10.02 +.3 +.5 +.8/CPacic FundsOptmzAgrsGrA m XM 17.75 +3.4 +3.6 +9.0 OptmzAgrsGrC m XM 17.25 +3.3 +3.1 +8.1 OptmzCnsrA m XY 11.28 +1.2 -.4 +3.4 OptmzCnsrC m XY 11.01 +1.1 -.8 +2.6 OptmzGrA m AL 16.00 +3.0 +2.5 +7.7 OptmzGrB m AL 15.72 +3.0 +2.1 +6.9 OptmzGrC m AL 15.67 +3.0 +2.1 +6.9 OptmzModA m MA 14.60 +2.4 +1.5 +6.4 OptmzModB m MA 14.37 +2.4 +1.1 +5.6 OptmzModC m MA 14.35 +2.4 +1.2 +5.6 OptmzModCnsrA m CA 12.71 +1.7 +.2 +4.7 OptmzModCnsrC m CA 12.44 +1.6 -.2 +4.0ParadigmVal d SB 54.10 +.1 +10.5 +13.3/AParametricEmMktsInstl EM 15.06 +3.1 -4.6 +6.4/D EmMktsInv b EM 14.98 +3.0 -4.8 +6.1/D TxMgEMktIs EM 50.09 +3.1 -4.2 +6.5/DParnassusCorEqInv LB 45.25 +4.2 +6.7 +10.4/C FI CI 15.99 -.1 -2.1 +1.2/D Parnassus LB 47.73 +1.3 -1.1 +7.5/EPaxBalIndvInv b MA 22.89 +2.4 +2.8 +6.5/C ESGBtQlIndvInv b LB 20.44 +3.5 +4.6 +9.4/D HYBdIndvInv b HY 6.59 +.9 ... +4.2/DPaydenCAMnInc MF 10.17 +.4 +.1 +2.5/B CorBdInv x CI 10.35 ... -1.7 +2.3/A EmMktsBdInv x EB 13.36 +3.4 -3.1 +5.7/B EqInc LV 16.97 +3.9 +3.6 +10.8/A GNMAInv GI 9.13 -.1 -1.3 +.8/A GlbFI x IB 8.97 +.3 -.6 +2.4/C GlbLowDr x IB 9.91 +.3 +.1 +1.0/E HiIncInv x HY 6.35 +1.1 +.4 +4.5/C LowDr CS 9.94 +.2 +.2 +1.0/C LtdMat UB 9.47 +.3 +1.2 +1.3/BPear TreePlrsFgnVlInstl FV 22.44 +2.4 +1.5 +8.0/A PlrsFgnVlOrd b FV 22.45 +2.3 +1.3 +7.6/A PlrsSmCpOrd b SB 27.65 +.8 +5.9 +8.8/D PnAgrEMOrdinary b EM 21.45 +1.9 -7.5 +2.9/E QualOrd b LB 20.54 +5.1 +6.6 +13.6/APerformanceMnBdInstl x MI 23.80 +.2 -.6 +3.4/A StrBd x MU 22.16 -.1 +.5 +4.6/APermanentI CA 40.77 -.6 -1.0 +5.6/BPerrittMicroCpOppsInv d SB 32.04 +.1 +6.8 +12.1/B UltraMicroCp d SB 16.80 +.4 -2.7 +11.0/BPioneerA m LB 30.39 +4.1 +6.0 +10.8/C AMTFreeMnA m ML 14.32 ... -.6 +3.0/B AMTFreeMnY ML 14.28 ... -.5 +3.3/B BalA m MA 9.62 +2.0 +1.9 +6.2/C BdA m CI 9.44 +.1 -1.4 +2.1/B BdC m CI 9.34 +.1 -1.8 +1.4/C BdY CI 9.35 ... -1.3 +2.4/A C m LB 26.52 +4.0 +5.5 +9.9/D CorEqA m LB 21.77 +3.3 +5.8 +10.9/B DiscpGrA m LG 19.37 +2.7 +6.4 +10.6/D DiscpValA m LV 16.11 +4.0 +1.2 +9.9/B DiscpValC m LV 15.77 +3.9 +.8 +9.1/C DiscpValY LV 16.21 +4.0 +1.4 +10.2/B EqIncA m LV 36.51 +3.2 +2.9 +11.6/A EqIncC m LV 35.85 +3.1 +2.4 +10.8/A EqIncR b LV 37.16 +3.1 +2.6 +11.1/A GlbHYA m HY 8.72 +1.3 -1.2 +4.3/C GlbHYC m HY 8.70 +1.4 -1.7 +3.6/E GlbHYY HY 8.56 +1.4 -1.2 +4.6/C HYA m HY 9.56 +.8 +.6 +4.8/C HYC m HY 9.77 +.7 +.2 +4.1/D HYY HY 9.57 +.8 +.8 +5.1/B HiIncMnA m HM 7.30 +.4 +2.7 +5.7/A HiIncMnC m HM 7.30 +.3 +2.3 +4.9/B IntlEqA m FB 24.48 +2.3 -.6 +5.6/B MidCpValA m MV 24.61 +2.5 -2.6 +6.3/D R b LB 30.52 +4.1 +5.7 +10.3/C RlEsttA m SR 23.95 -1.3 -1.4 +4.4/D SelMidCpGrA m MG 45.25 +.8 +7.8 +11.2/B SelMidCpGrY MG 48.94 +.8 +7.9 +11.4/B ShrtTrmIncY CS 9.37 +.1 +.6 +1.4/B SolusBalA m IH 12.11 +1.9 -1.0 +2.9/E SolusBalC m IH 11.10 +1.7 -1.4 +2.1/E StrIncA m MU 10.46 +.4 -1.6 +2.9/C StrIncC m MU 10.23 +.4 -1.9 +2.2/D StrIncR b MU 10.63 +.4 -1.8 +2.6/D StrIncY MU 10.46 +.5 -1.4 +3.3/C Y LB 30.78 +4.1 +6.1 +11.1/BPolarisGlbVal d WS 27.92 +2.0 +.8 +9.3/BPortfolio 21GlbEqR b WS 44.52 +3.0 +3.6 +10.1/APraxisGenesisBalA m MA 13.94 +1.6 +1.9 +5.9/D GenesisGrA m AL 15.60 +2.2 +3.4 +7.3/C GrIdxA m LG 25.33 +2.8 +9.9 +13.6/B ImpactBdA m CI 10.08 -.3 -1.9 +1.1/DPrincipalCAMnA m MF 10.35 +.2 -.5 +3.2/A CorPlusBdA m CI 10.56 +.2 -2.2 +1.6/C CorPlusBdIns CI 10.55 +.3 -1.9 +2.0/B CorPlusBdJ m CI 10.63 +.2 -2.1 +1.7/C CptlAprcA m LB 65.16 +3.1 +5.8 +10.7/C CptlAprcC m LB 50.54 +3.0 +5.3 +9.7/D DiversIntlA m FB 13.79 +2.7 -1.4 +6.0/B DiversIntlIns FB 13.74 +2.8 -1.2 +6.5/A DiversIntlJ m FB 13.64 +2.7 -1.3 +6.1/B EqIncA m LV 32.43 +4.6 +4.2 +11.1/A EqIncC m LV 31.59 +4.5 +3.7 +10.3/B GvtHiQualBdA m GI 10.07 -.2 -1.3 +.4/C HYA m HY 7.28 +.7 ... +5.2/B HYC m HY 7.36 +.8 -.2 +4.5/C HYIIns HY 9.63 +1.0 +1.1 +4.7/C IncA m CI 9.30 ... -.9 +2.2/B InProtIns IP 8.50 -.5 -.4 +1.5/C IntlEMA m EM 28.02 +1.0 -6.5 +8.3/C IntlEMJ m EM 26.98 +1.0 -6.4 +8.4/C IntlIIns FG 16.46 +.8 -3.9 +6.1/D LCpSP500IdxA m LB 18.52 +3.1 +5.6 +11.7/B LCpSP500IdxIs LB 18.53 +3.2 +5.8 +12.1/A LCpSP500IdxJ m LB 18.34 +3.1 +5.7 +11.8/B LfTm2010Ins TA 13.62 +1.1 +.7 +4.6/C LfTm2010J m TA 13.57 +1.2 +.6 +4.4/C LfTm2020A m TE 14.51 +1.6 +1.3 +5.6/B LfTm2020Ins TE 14.43 +1.6 +1.5 +5.9/B LfTm2020J m TE 14.35 +1.6 +1.4 +5.8/B LfTm2030A m TH 15.08 +2.0 +1.9 +6.7/C LfTm2030Ins TH 15.05 +2.0 +2.1 +7.1/C LfTm2030J m TH 15.00 +1.9 +2.0 +6.9/C LfTm2040A m TJ 15.85 +2.1 +2.7 +7.4/D LfTm2040Ins TJ 16.15 +2.0 +2.9 +7.8/C LfTm2040J m TJ 16.01 +2.0 +2.8 +7.6/C LfTm2050Ins TN 16.18 +2.2 +3.3 +8.3/C LfTm2050J m TN 15.73 +2.1 +3.1 +8.1/D LfTmStrIncIns RI 12.38 +1.0 +.2 +3.8/C LfTmStrIncJ m RI 12.32 +1.0 +.2 +3.6/C LgCpGrA m LG 9.83 -.2 +9.0 +10.2/D LgCpGrIIns LG 16.44 +1.7 +13.9 +14.8/A LgCpGrIJ m LG 13.66 +1.6 +13.8 +14.5/A LgCpGrJ m LG 9.07 -.1 +9.1 +10.3/D LgCpValA m LV 11.03 +4.2 +1.1 +7.2/E LgCpValIIIIns LV 17.58 +4.1 +3.8 +9.6/B LgCpValIIIJ m LV 17.33 +4.1 +3.6 +9.3/C LgCpValJ m LV 10.76 +4.2 +1.1 +7.4/E MdCpA m MG 27.99 +1.9 +4.7 +10.8/B MdCpGrIIIIns MG 12.08 +1.6 +8.6 +9.6/C MdCpGrJ m MG 7.55 +1.5 +8.3 +9.2/C MdCpJ m MG 26.99 +1.9 +4.8 +11.0/B MdCpSP400IdxJ m MB 21.70 +.8 +4.1 +10.7/A MdCpValIIIJ m MV 19.51 +1.4 -2.8 +5.8/E MdCpValIIns MV 15.55 +2.6 +3.2 +8.3/C PrefSecIns RR 9.98 +.7 -1.1 +4.9/C RlEsttSecA m SR 23.52 -1.2 -.2 +6.1/A RlEsttSecIns SR 23.54 -1.2 ... +6.5/A RlEsttSecJ m SR 22.84 -1.2 -.2 +6.3/A SAMgBA m MA 16.16 +1.7 +1.8 +6.2/C SAMgBC m MA 15.90 +1.6 +1.2 +5.4/D SAMgCnsBA m CA 12.25 +1.2 +.8 +4.8/C SAMgCnsBC m CA 12.11 +1.1 +.3 +4.0/D SAMgCnsGA m AL 18.69 +2.3 +2.6 +7.7/B SAMgCnsGC m AL 17.34 +2.2 +2.1 +6.9/D SAMgmtFlxIncA m XY 12.38 +.7 +.1 +3.8/B SAMgmtFlxIncC m XY 12.25 +.6 -.4 +3.0/D SAMgmtStrGrA m XM 21.10 +2.4 +2.5 +8.0/C SAMgmtStrGrC m XM 19.19 +2.3 +2.1 +7.2/D ShrtTrmIncA m CS 12.04 +.2 +.1 +1.3/B SmCpA m SB 25.22 +.2 +10.5 +10.1/C SmCpGrIIns SG 15.53 -.1 +11.6 +12.2/B SmCpGrIJ m SG 11.59 -.2 +11.3 +11.7/B SmCpIns SB 27.05 +.2 +10.7 +10.6/C SmCpJ m SB 24.16 +.2 +10.6 +10.3/C SmCpSP600IdxIns SB 30.14 +1.9 +11.3 +14.8/A SmCpSP600IdxJ m SB 28.58 +1.9 +11.2 +14.5/A SmCpValIIIns SV 13.77 +.8 +4.5 +9.3/D TxExBdA m MI 7.12 +.1 ... +2.8/AProFundsBtchUltrSctInv LE 64.34 +7.3 +3.0 -3.7/E IntUltraSectInv LE 92.69 -2.6 +34.3 +32.9/A NASDAQ100Inv LG 70.99 +2.1 +11.8 +15.2/A UltBullInv LE 62.25 +6.1 +8.0 +20.0/B UltMidCpInv LE 46.08 +1.2 +4.7 +17.4/B UltNASDAQ100Inv LE 74.22 +3.8 +21.8 +29.9/A UltSmCpInv LE 67.38 +.8 +12.9 +18.2/BProspectorOpp m MB 22.07 +3.4 +5.9 +11.7/AProvident TrustTrustStr LG 16.13 +3.5 +9.5 +14.7/APutnamAMTFreeMnA m ML 14.93 +.3 -.3 +2.4 CATxExIncA m MC 8.02 +.1 -.3 +2.8/C CnvrtSecA m CV 26.67 +2.3 +5.6 +7.4 CnvrtSecY CV 26.65 +2.3 +5.7 +7.6 CptlOppsA m SB 14.46 +2.3 +7.2 +8.8 CptlSpectrumA m AL 32.18 -2.2 -6.1 -2.1/E CptlSpectrumC m AL 30.49 -2.2 -6.5 -2.9/E CptlSpectrumY AL 32.60 -2.1 -6.0 -1.9/E DiversIncA m NT 7.03 +.2 +2.8 +3.9/A DiversIncC m NT 6.90 +.3 +2.4 +3.1/B DiversIncM m NT 6.89 +.2 +2.7 +3.6/B DynAstAlcBalA m MA 15.43 +1.8 +1.6 +6.6/C DynAstAlcBalB m MA 15.36 +1.8 +1.2 +5.8/D DynAstAlcBalC m MA 15.00 +1.8 +1.2 +5.8/D DynAstAlcBalY MA 15.47 +1.9 +1.8 +6.8/B DynAstAlcCnsrA m TV 10.79 +1.0 -.3 +3.9/D DynAstAlcCnsrY TV 10.83 +1.0 -.2 +4.2/C DynAstAlcGrA m AL 17.44 +2.3 +2.3 +8.2/B DynAstAlcGrB m AL 16.99 +2.3 +1.9 +7.4/C DynAstAlcGrC m AL 16.32 +2.3 +1.9 +7.4/C DynAstAlcGrY AL 17.65 +2.4 +2.6 +8.5/A EqIncA m LV 25.36 +3.8 +4.0 +9.8/B EqIncB m LV 25.04 +3.7 +3.5 +9.0/C EqIncC m LV 25.05 +3.8 +3.6 +9.0/C EqIncM m LV 25.02 +3.8 +3.7 +9.3/C EqIncY LV 25.37 +3.8 +4.2 +10.1/B EqSpectrumA m MB 38.48 -.9 +1.4 +.4/E EqSpectrumC m MB 36.01 -.9 +1.0 -.3/E EqSpectrumY MB 39.21 -.8 +1.5 +.7/E EuropeEqA m ES 27.57 +4.0 +.5 +2.3 FixIncAbReA m NT 9.85 +.4 +2.5 +2.8 FixIncAbReC m NT 9.81 +.3 +2.1 +2.0 FixIncAbReY NT 9.85 +.4 +2.7 +3.1 FltngRtIncA m BL 8.57 +.5 +2.2 +3.4/D FltngRtIncC m BL 8.56 +.4 +1.6 +2.6/E GlbEqA m WS 16.20 +1.9 +2.9 +7.3/D GlbHCA m SH 52.96 +3.7 +7.3 +.3/D GlbHCY SH 56.85 +3.7 +7.5 +.5/D GlbIncA m IB 11.83 +.3 -.9 +2.3 GlbNatrlResA m SN 16.94 +2.7 +1.3 +.2 GlbUtlsA m SU 13.64 +2.5 +1.4 +6.5 GrOppsA m LG 35.18 +2.3 +12.4 +14.6/A GrOppsB m LG 29.87 +2.2 +11.9 +13.8/B GrOppsC m LG 30.41 +2.3 +11.9 +13.8/B HighYieldA m HY 5.77 +.8 +.1 +4.6/C HighYieldM m HY 5.75 +.8 ... +4.3/C IncA m CI 6.84 ... +.6 +1.9/B IncC m CI 6.78 -.1 +.2 +1.2/D IncM m CI 6.65 ... +.4 +1.7/C IncY CI 6.95 -.1 +.7 +2.2/A IntlCptlOppsA m FA 42.09 +3.0 -.4 +8.4 IntlEqA m FB 25.84 +1.9 -1.3 +3.9/D IntlEqY FB 26.15 +1.9 -1.1 +4.2/D IntlGrA m FG 23.57 +3.5 +3.2 +7.4 IntlValA m FV 11.95 +2.6 -2.1 +4.4 MATEIncA m MT 9.41 +.1 -.7 +2.1 MNTEIncA m SM 9.11 +.1 -.3 +2.0 MltAsAbRtA m AM 11.99 +1.4 -1.7 +1.9/B MltAsAbRtC m AM 11.54 +.8 -2.8 +.9/B MltAsAbRtY AM 11.77 -.8 -3.8 +1.4/B MortgageSecsA m GI 12.55 -.1 +.2 +.4/C NJTEIncA m MJ 9.11 +.5 +.2 +2.7 NYTEIncA m MY 8.38 +.1 -.3 +2.4/C OhioTEIncA m MO 8.83 +.2 -.4 +2.1 PETEIncA m MP 8.94 +.1 -.3 +2.2 RsrchA m LB 35.39 +4.6 +7.0 +11.9 RtrReady2020A m TE 19.65 +1.0 +.1 +3.2 RtrReady2025A m TG 22.93 +1.5 +.5 +4.3 RtrReady2030A m TH 23.24 +2.0 +1.0 +5.6 RtrReady2035A m TI 24.09 +2.5 +1.5 +6.7 ShrtDurBdA m NT 10.04 ... +1.1 +2.0 ShrtDurBdY NT 10.06 +.1 +1.3 +2.2 SmCpGrA m SG 43.76 +3.0 +16.0 +11.9 SmCpValA m SV 14.09 +1.7 +4.1 +10.9 SmCpValY SV 14.83 +1.7 +4.3 +11.2 SustFutureA m MV 21.21 +5.1 +6.5 +8.0 SustLeadersA m LG 98.90 +3.2 +10.6 +13.3/B SustLeadersB m LG 77.61 +3.1 +10.1 +12.5/C SustLeadersM m LG 85.83 +3.1 +10.3 +12.8/B SustLeadersY LG 105.77 +3.2 +10.7 +13.6/B TEIncA m ML 8.49 +.2 -.2 +2.7/C TxFrHYA m HM 12.49 +.3 +1.0 +4.4/CQCIBalIns CA 12.39 +1.8 +2.6 +6.2/AQSCnsrvGrA m MA 14.38 +2.3 +1.5 +6.2 DefesvGrA m CA 13.04 +1.6 +.3 +4.7 GlbEqA m WS 17.50 +2.2 +.3 +9.1/B GrA m XM 16.44 +3.3 +2.1 +7.5 ModGrA m AL 16.20 +2.9 +2.1 +7.2 SP500IdxA b LB 26.58 +3.1 +5.6 +11.6/BRBCEntprI d SG 23.92 +1.6 +4.8 +11.5 SMIDCpGrI d MG 15.21 +3.6 +11.6 +12.9ReynoldsBlueChipGr b LG 63.51 +.8 +12.6 +8.3/ERice Hall JamesMicroCpIns d SG 37.01 -.4 +11.8 +12.8/B SmCpIns SG 11.92 +1.6 +9.1 +6.1/ERiverNorthCorOppR m MA 10.86 +1.7 +.9 +8.3/A dblelnStrIncI d MU 10.15 +.2 ... +4.0 dblelnStrIncR m MU 10.16 +.2 -.2 +3.7RiverbridgeGrIns d MG 20.18 +2.5 +11.7 +12.6/ARockefellerCorTxableBdIns CI 9.76 +.1 -1.8 +1.5/C IntermTENtBdIns MI 9.98 +.2 -.3 +.9/ERoyceLowPricedStkSvc m SB 9.21 -.4 +8.9 +9.0/D MicroCpInvm d SB 12.77 -.5 +9.7 +8.9/D OppInvm d SV 14.24 +.8 +4.9 +14.9/A PEMutCnslt m SB 9.07 +1.9 +7.2 +12.2/A PEMutInvm d SB 11.35 +2.1 +7.9 +13.3/A PremInvm d SG 17.25 +1.3 +3.9 +12.5/B Sm/MdCpPremSvc m MB 15.50 +2.5 -.7 +10.1/B SmCpValSvc m SV 11.03 +1.8 +9.0 +8.0/E SmlrCoGrSvc m SG 11.80 ... +10.4 +8.2/E SpecEqInvm d SV 22.27 +2.5 +2.2 +9.8/C TtlRetInvm d SB 13.91 +2.4 +3.0 +11.7/BRussellInvEmergMktsS EM 20.12 +4.3 -4.9 +8.9 InvGbRlEstSecS GR 33.22 +.4 -.2 +4.5 InvGlobalEqS WS 11.15 +3.6 +3.2 +9.4 InvIntlDvdMktS FB 40.72 +3.2 -1.2 +5.9 InvInvmGrdBdS CI 20.67 -.2 -2.0 +1.3 InvLPBalStrA m MA 11.28 +1.5 +.3 +5.4 InvLPBalStrC b MA 11.01 +1.5 -.1 +4.6 InvLPBalStrS MA 11.43 +1.5 +.4 +5.5 InvLPCnsrvStrA m XY 9.68 +.5 -.3 +2.9 InvLPCnsrvStrC b XY 9.56 +.4 -.8 +2.1 InvLPEqGrStrA m AL 13.52 +2.6 +1.6 +7.7 InvLPEqGrStrC b AL 12.06 +2.5 +1.2 +6.9 InvLPEqGrStrS AL 13.59 +2.5 +1.8 +8.0 InvLPGrStrA m AL 12.70 +1.9 +1.0 +6.6 InvLPGrStrC b AL 12.23 +1.9 +.6 +5.8 InvLPGrStrS AL 12.88 +1.9 +1.1 +6.8 InvLPModStrA m CA 10.34 +.8 -.3 +4.4 InvLPModStrC b CA 10.18 +.8 -.7 +3.6 InvLPModStrS CA 10.40 +.8 -.2 +4.6 InvShrtDurBdS CS 18.97 +.1 +.5 +1.3 InvStratBdS CI 10.54 -.1 -1.9 +1.6 InvTEBdS MI 22.85 +.4 +.6 +2.5 InvTxMgdUSLgCpS LB 42.88 +4.3 +4.8 +11.4 InvTxMgdUSMSCpS SG 28.78 +2.9 +8.0 +10.4 InvUSCoreEqS LB 33.87 +4.2 +5.3 +11.9 InvUSDefesvEqS LB 53.95 +3.8 +5.2 +11.5 InvUSSmCpEqS SB 34.30 +1.7 +7.6 +11.8RydexBasBiotechInv SH 92.07 +1.6 +5.5 -1.6/E DynSP500H b LE 117.17 +6.1 +8.1 +20.0/B HCInv SH 31.56 +3.4 +10.1 +3.3/C InternetInv ST 133.07 -1.6 +14.9 +17.5/D IvGvLnBdStrInv IT 35.36 +2.2 +6.3 -2.5/B NASDAQ1002xStrH b LE 150.62 +3.9 +22.0 +30.0/A NASDAQ100Inv LG 38.14 +2.1 +12.2 +16.0/A NovaInv LE 76.03 +4.6 +6.7 +15.5/C SP500PureGrH b LG 69.80 +.7 +9.6 +10.4/D SP500PureValH b LV 88.23 +3.3 +2.8 +9.3/C TechInv ST 99.88 +1.2 +11.9 +17.8/DSEICAMuniBdF MF 10.61 +.4 -.2 +1.5/D CoreFxdIncF CI 10.92 -.1 -1.9 +1.8/B EmergMktsDbtF EB 9.63 +2.7 -4.5 +3.9/D EmergingMktsEqF EM 12.07 +1.7 -6.7 +9.5/B GNMAF GI 10.08 -.2 -1.3 +.8/A HighYieldBdF HY 7.10 +.8 +1.8 +5.9/A IntermTermMuniF MI 11.50 +.1 -.2 +2.2/C IntlEqF FB 11.54 +2.0 -.9 +5.5/B IntlFxdIncF IB 10.29 ... +.8 +2.6/C LargeCapGrowthF LG 37.92 +1.9 +10.8 +10.9/D LargeCapValueF LV 25.86 +3.6 +2.4 +8.4/D MaschtsMuniBdF MT 10.34 +.3 -.8 +1.3/E MidCapF MB 28.38 +1.7 +3.1 +10.8/A NewJrsyMuniBdF MJ 10.26 +.3 -.2 +1.8/E NewYorkMuniBdF MN 10.55 +.3 -.4 +1.4/D PnnylvnMuniBdF MP 10.54 +.3 -.7 +1.5/E S&P500IndexF LB 66.09 +3.2 +5.8 +11.8/B ShortDurGovtF GS 10.20 -.1 -.1 +.5/A SmallCapGrowthF SG 39.78 +.5 +12.6 +9.5/D SmallCapValueF SV 25.54 +1.0 +3.3 +8.4/D TaxMgdSm/MdCpF SB 24.32 +.7 +6.2 +9.0/D TxMgdLCpF LB 26.74 +3.0 +5.5 +9.4/D USMgdVolF LV 18.01 +2.3 +2.4 +8.4/D UltraShtDurBdF UB 9.31 +.1 +.9 +1.3/BSSGAIntlStkSelionN b FV 11.36 +2.6 -3.7 +3.3/D SP500IdxN b LB 39.31 +3.2 +5.8 +12.1/ASalientIntlSmCpIns FR 21.59 +1.0 -.5 +9.1/C SelIncA m RR 21.31 +1.1 -1.4 +3.6/E SelIncC m RR 20.65 +.9 -1.9 +3.0/ESchroderNorthAmrcnEqInv LB 17.88 +4.6 +5.5 +12.6SchwabBal MA 16.09 +2.0 +4.0 +7.6 CATFBd MF 11.69 +.2 +.1 +2.0/C CorEq LB 23.52 +2.5 +3.6 +10.0/D DivEq LV 16.34 +2.7 +.7 +7.2/E FdmtlIntlLgCIdx FV 9.53 +2.7 ... +6.6/A FdmtlUSLgCIdx LV 17.94 +3.2 +3.9 +11.0/A FdmtlUSSmCIdx SB 15.91 +.8 +6.6 +11.7/B GNMA GI 9.57 -.1 -1.2 +.7/B GlbRlEstt GR 7.56 +.3 -.2 +6.5/A HC SH 26.26 +6.0 +8.4 +5.2/B HdgdEq LO 17.35 +1.5 +1.3 +6.5/A IntermTrmBd CI 9.74 -.2 -1.4 +.8/E IntlIdx FB 20.92 +2.8 +.2 +5.4/B LgCpGr LG 19.00 +2.1 +6.1 +11.7/C MktTrackAllEq XM 19.55 +3.2 +4.2 +10.9 MktTrackBal MA 18.96 +1.9 +2.1 +7.1 MktTrackCnsrv CA 16.13 +1.3 +.8 +5.0 MktTrackGr AL 23.83 +2.6 +3.4 +9.1 SP500Idx LB 43.63 +3.2 +5.9 +12.2/A Schwab1000Idx LB 66.27 +2.9 +5.8 +11.7/B SmCpEq SB 22.59 +.2 +7.5 +10.7/C SmCpIdx SB 33.43 +1.5 +9.1 +12.6 TFBd MI 11.53 +.2 -.2 +1.9/D Trgt2010 TA 13.45 +1.4 +.9 +4.6 Trgt2020 TE 14.39 +1.6 +1.4 +5.7 Trgt2030 TH 16.11 +2.4 +2.3 +7.6 Trgt2040 TJ 17.44 +2.9 +2.9 +8.7 TrsInPrtScIdx IP 10.89 -.5 -.6 +1.6/B TtlStkMktIdx LB 50.44 +4.1 +6.8 +12.9SchwartzMariaBd XY 11.43 +1.0 +.8 +3.3/D MariaGr MG 33.60 +2.8 +9.1 +13.2/A MariaRisingDiv LB 19.34 +3.8 +5.5 +10.6/CSegall Bryant & HamiSmCpVal d SB 13.51 +2.5 +8.1 +11.5/BSelectedAmrcnD LB 40.16 +3.3 +5.5 +12.4/A AmrcnS b LB 40.09 +3.3 +5.3 +12.1/ASequoiaSequoia LG 183.10 +1.3 +8.6 -1.2/ESheltonCMCATFInc MF 11.31 +.3 -.1 +1.5/E CMCorValDrct LV 24.18 +2.8 +1.1 +7.2/E CMSP500IdxDrct LB 54.00 +3.3 +5.8 +12.0/A CMSPMdCpIdxDrct MB 27.63 +.9 +4.0 +11.1/A CMSPSmCpIdxDrct SB 24.92 +1.7 +10.9 +14.1/ASitDivGrI d LB 17.28 +4.0 +3.7 +10.4/C LgCpGr d LG 43.69 +3.0 +7.7 +11.9/C MidCpGr d MG 19.31 +1.8 +5.2 +5.6/E MinnesotaTFInc SM 10.39 +.1 +.6 +2.9/A SmCpGr d MG 57.47 +.5 +5.2 +3.9/E TFInc MI 9.65 +.2 +.9 +4.2/A USGvtSec UB 10.75 -.1 -.1 +.8/DSmead FundsValI1 LB 47.31 +3.5 +1.8 +8.0/E ValInv b LB 47.34 +3.4 +1.5 +7.7/ESnow CapitalLSOppsA m MV 27.07 +.8 -.8 +3.1/E LSOppsIns d MV 27.39 +.8 -.7 +3.4/ESound ShoreShoreInv LV 46.62 +4.2 +2.2 +8.3/DSpirit of AmericaIncA m CL 11.75 -.2 -.4 +3.9/C LgCpValA m LB 21.73 +3.6 +3.5 +8.9/D MnTFBdA m MI 9.30 -.1 -.2 +2.7/B RlEsttIncGrA m SR 11.31 ... +.5 +4.1/DState FarmBal MA 68.46 +2.8 +.9 +6.2/C BdIns CI 10.81 +.1 -1.8 +1.6/C BdPrem m CI 10.82 +.1 -1.8 +1.5/C EqBdPrem m MA 12.64 +1.7 +3.3 +7.4/A EqIns LG 11.45 +2.7 +6.8 +11.3/D EqPrem m LG 11.97 +2.7 +6.9 +11.3/D Gr LB 80.33 +4.1 +1.5 +9.3/D Interim GS 9.73 -.2 -.5 +.3/C IntlEqPrem m FG 13.44 +.7 +2.3 +6.4/C IntlIdxPrem m FB 13.12 +2.8 -.2 +4.9/C LfPth2020Prem m TE 14.97 +.9 +.5 +4.8/D LfPth2030Prem m TH 16.65 +1.5 +1.3 +6.4/D LfPth2040Prem m TJ 18.11 +1.9 +1.9 +7.7/C LfPthRetPrem m RI 13.41 +.8 +.5 +4.3/B MnBd MI 8.50 +.2 -.1 +2.0/D SP500IdxIns LB 21.09 +3.2 +5.7 +11.8/B SP500IdxPrems m LB 21.03 +3.2 +5.8 +11.7/B SmCpIdxIns SB 19.66 +.6 +8.1 +11.3/B SmCpIdxPrems m SB 19.31 +.6 +8.1 +11.2/B SmMidCpEqIns SB 13.16 -.2 +7.3 +8.1/D SmMidCpEqPrems m SB 12.42 -.1 +7.4 +8.0/E TxAdvtgdBdPrem m MI 11.64 +.3 +.1 +2.2/CState StreetDiscpEMEqN b EM 7.95 +2.4 -6.5 +2.5/ESterling CapitalMidValIns MB 19.66 +1.8 +2.5 +8.9/C NCIntermTFIns SI 10.52 +.3 -.3 +1.5/D ShrtDrBdI CS 8.52 +.2 +.3 +1.3/B StrtonMdCpVlIns MB 68.71 +1.5 +.5 +8.8/C StrtonRlEsttIns SR 37.10 -1.2 +1.1 +6.9/A StrtonSmCpVlIns SB 87.57 +1.6 +1.4 +11.5/B TtlRetBdIns CI 10.23 ... -1.6 +2.2/B VIIntermTFIns SI 11.49 +.3 -.4 +1.4/D WstVIIntrmTFIns SI 9.82 +.2 -.2 +1.8/BStone HarborHYBdIns HY 8.00 +.9 +.6 +4.0/DStralem FundEq d LB 10.38 +3.4 +3.2 +8.8/DT. Rowe PriceAfrcMdlEst d MQ 9.63 +2.8 +.1 +2.3/D BCGr LG 109.47 +1.7 +13.7 +15.9/A BCGrAdv b LG 107.84 +1.7 +13.5 +15.6/A BCGrR b LG 103.83 +1.7 +13.3 +15.3/A Bal MA 24.76 +2.4 +2.9 +7.9 CATFBd MC 11.35 +.2 ... +2.9/C Comm&TeInv SC 105.05 -.2 +8.9 +16.2/A CorpInc TW 9.16 +.3 -3.3 +2.5/D CptlAprc MA 29.74 +3.0 +5.2 +9.8 CptlAprcAdv b MA 29.39 +3.0 +5.0 +9.5 CptlOpp LB 27.74 +3.0 +6.4 +12.7/A DivGr LB 45.22 +3.2 +4.9 +11.4/B DivGrAdv b LB 45.17 +3.2 +4.7 +11.1/B DivMdCpGr MG 31.58 +1.6 +7.4 +11.0/B EMBd d EB 11.63 +2.5 -4.2 +5.9/A EMLclCcyBd d XP 6.39 +2.7 -4.7 +3.7/B EMStk d EM 43.27 +2.4 -3.8 +11.9/A EmergEurope d MQ 14.76 +1.4 -5.6 +8.0/B EqIdx500 d LB 75.25 +3.2 +5.8 +12.0/A EqInc LV 33.80 +3.6 +2.4 +11.2 EqIncAdv b LV 33.72 +3.5 +2.2 +10.9 EqIncR b LV 33.64 +3.5 +2.0 +10.6 ErpnStk d ES 21.03 +3.2 +1.6 +2.3/E ExtendedEqMktId d MB 30.05 +.5 +6.6 +10.5/A FinclSvcs SF 29.39 +2.1 +5.0 +10.2/B GNMA GI 8.94 -.1 -.8 +.8/A GeorgiaTFBd SL 11.30 ... -.4 +2.2/C GlbGrStk d WS 27.22 +2.0 +6.7 +11.8/A GlbMltSectBd IB 11.15 +.7 -.5 +3.9 GlbRlEstt d GR 20.01 -.6 -.6 +3.3/E GlbStk d WS 41.40 +.8 +8.7 +14.6/A GlbTech ST 17.87 -.6 +6.2 +21.5/B GrStk LG 69.63 +1.1 +11.1 +14.0/A GrStkAdv b LG 67.98 +1.1 +11.0 +13.7/B GrStkR b LG 65.66 +1.0 +10.8 +13.4/B GrandInc LB 29.74 +3.1 +5.1 +10.7/C HY d HY 6.53 +.8 -.2 +5.1 HYAdv m HY 6.51 +.8 -.4 +4.9 HlthSci SH 77.80 +2.6 +10.6 +5.3/B InProtBd IP 11.75 -.6 -.6 +1.3/C InsAfrcMdlEst d MQ 6.66 +2.8 +.3 +2.6/D InsCorPlus CI 10.04 +.1 -1.5 +2.1 InsEMBd d EB 8.49 +2.7 -3.2 +6.7/A InsEMEq d EM 39.55 +2.4 -3.7 +12.0/A InsFltngRt d BL 9.97 +.7 +2.3 +3.9/B InsFltngRtF d BL 9.97 +.7 +2.2 +3.8/C InsGlbFocedGrEq d WS 12.99 +.8 +8.9 +14.7/A InsGlbGrEq d WS 29.57 +2.0 +7.1 +12.2/A InsHY d HY 8.69 +.9 -.1 +5.3/B InsIntlCorEq d FB 14.04 +2.6 +.7 +6.4/A InsIntlGrEq d FG 24.90 +2.3 +.1 +6.7/C InsLgCpCorGr LG 42.58 +1.8 +13.8 +16.0/A InsLgCpGr LG 42.10 +1.8 +14.1 +16.7/A InsLgCpVal LV 23.88 +3.1 +2.1 +10.4/B InsMdCpEqGr MG 58.97 +3.0 +8.2 +12.5/A InsSmCpStk SG 26.06 +1.0 +9.9 +12.7/B InsUSStructRsrc LB 13.78 +3.1 +6.7 +12.8/A IntlBd d IB 8.77 +.2 -2.2 +3.4/B IntlDiscv d FR 73.23 +.5 +2.5 +12.9/A IntlEqIdx d FB 14.36 +2.5 -.6 +5.7/B IntlStk d FG 18.67 +2.2 ... +6.6/C IntlStkAdv m FG 18.71 +2.2 -.2 +6.3/C IntlValEq d FV 14.75 +3.0 -2.4 +2.3/E IntlValEqAdv m FV 14.99 +3.0 -2.6 +2.0/E IntlValEqR m FV 14.77 +3.0 -2.8 +1.7/E Japan d JS 15.80 +1.1 +4.6 +15.1/A LatinAmerica d LS 23.04 +10.6 -6.2 +10.0/A MdCpGr MG 93.92 +2.8 +7.9 +11.8/B MdCpGrAdv b MG 91.06 +2.8 +7.8 +11.5/B MdCpGrR b MG 88.30 +2.7 +7.6 +11.2/B MdCpVal MV 31.76 +1.1 +4.5 +11.3/A MdCpValAdv b MV 31.59 +1.2 +4.3 +11.0/A MdCpValR b MV 31.07 +1.1 +4.2 +10.7/A MrylndShTrTFBd SS 5.17 +.3 +.6 +.6/E MrylndTFBd SL 10.61 +.2 ... +2.7/A NJTFBd MJ 11.89 +.3 +.3 +3.0/C NYTFBd MY 11.43 +.2 ... +2.6/C NewAmericaGr LG 54.20 +2.2 +12.8 +15.0/A NewAmericaGrAdv b LG 52.98 +2.2 +12.7 +14.7/A NewAsia d PJ 18.79 -.7 -3.9 +9.5/B NewEra SN 37.83 +2.2 +3.6 +8.7/A NewHorizons SG 60.74 +.5 +15.5 +16.1/A NewInc CI 9.18 ... -1.6 +1.6 NewIncAdv b CI 9.16 ... -1.8 +1.3 OverseasStk d FB 11.39 +2.6 +.7 +6.3/B PersonalStrBal MA 24.55 +2.2 +2.8 +8.0 PersonalStrGr AL 35.30 +2.9 +4.0 +9.7 PersonalStrInc CA 19.69 +1.6 +1.8 +6.2 QMUSSmCpGrEq d SG 37.90 +.9 +8.6 +11.3/C RlAsts d IH 11.61 -.3 -.7 +7.2/A RlEstt d SR 27.68 -2.2 -2.3 +4.3/D RlEsttAdv m SR 28.04 -2.2 -2.5 +4.1/D Rtr2005 TA 13.77 +1.4 +.9 +5.4 Rtr2005Adv b TA 13.71 +1.5 +.8 +5.2 Rtr2005R b TA 13.77 +1.4 +.7 +4.9 Rtr2010 TA 18.50 +1.6 +1.2 +5.9 Rtr2010Adv b TA 18.39 +1.7 +1.0 +5.6 Rtr2010R b TA 18.26 +1.6 +.9 +5.3 Rtr2015 TD 15.22 +1.9 +1.6 +6.5 Rtr2015Adv b TD 15.16 +1.9 +1.5 +6.3 Rtr2015R b TD 15.00 +1.8 +1.3 +6.0 Rtr2020 TE 23.02 +2.2 +2.1 +7.4 Rtr2020Adv b TE 22.83 +2.2 +2.0 +7.2 Rtr2020R b TE 22.59 +2.2 +1.8 +6.9 Rtr2025 TG 18.04 +2.5 +2.6 +8.1 Rtr2025Adv b TG 17.92 +2.5 +2.4 +7.9 Rtr2025R b TG 17.73 +2.5 +2.2 +7.6 Rtr2030 TH 26.70 +2.8 +3.0 +8.8 Rtr2030Adv b TH 26.44 +2.7 +2.8 +8.5 Rtr2030R b TH 26.20 +2.7 +2.7 +8.3 Rtr2035 TI 19.60 +2.9 +3.3 +9.3 Rtr2035Adv b TI 19.48 +2.9 +3.1 +9.0 Rtr2035R b TI 19.25 +2.9 +3.0 +8.7 Rtr2040 TJ 28.22 +3.1 +3.6 +9.6 Rtr2040Adv b TJ 27.94 +3.1 +3.5 +9.4 Rtr2040R b TJ 27.73 +3.0 +3.4 +9.1 Rtr2045 TK 19.17 +3.2 +3.8 +9.9 Rtr2045Adv b TK 19.03 +3.1 +3.6 +9.6 Rtr2045R b TK 18.80 +3.1 +3.5 +9.3 Rtr2050 TN 16.11 +3.2 +3.8 +9.9 Rtr2050Adv b TN 15.95 +3.2 +3.6 +9.6 Rtr2050R b TN 15.80 +3.1 +3.5 +9.3 Rtr2055 TL 16.17 +3.2 +3.8 +9.9 Rtr2055Adv b TL 16.06 +3.2 +3.7 +9.6 RtrBal CA 15.48 +1.5 +1.3 +5.4 RtrBalAdv b CA 15.49 +1.5 +1.2 +5.1 RtrBalR b CA 15.48 +1.5 +1.0 +4.8 SciandTech ST 50.87 +.5 +11.9 +21.2/B SciandTechAdv b ST 50.17 +.4 +11.7 +20.9/B ShrtTrmBd CS 4.65 +.2 +.3 +1.0/C SmCpStk SG 52.35 +1.0 +9.7 +12.5/B SmCpStkAdv b SG 51.78 +1.0 +9.6 +12.2/B SmCpVal d SB 51.94 +1.5 +5.9 +14.3/A SmCpValAdv m SB 51.56 +1.4 +5.6 +13.9/A SpectrumGr LG 25.59 +3.6 +5.0 +11.3 SpectrumInc MU 12.37 +.8 -1.1 +4.0 SpectrumIntl d FB 14.55 +3.3 -.4 +6.3 SummitMnIncInv ML 11.74 +.1 -.1 +3.0/B SummitMnIntrInv MI 11.69 +.3 -.2 +2.1/C TFHY d HM 11.92 +.2 +.7 +4.1/C TFInc ML 9.96 +.1 ... +2.6/D TFIncAdv b ML 9.97 +.1 -.1 +2.3/D TFShrtInterm MS 5.54 +.3 +.5 +.8/C TtlEqMktIdx d LB 31.89 +2.7 +5.8 +11.8/A TxEfficientEq d LG 31.98 +1.5 +10.8 +12.3/C USBdEnhIdx d CI 10.63 -.2 -1.8 +1.5/C USLgCpCor LB 24.99 +3.1 +5.0 +10.9/C USTrsInterm GI 5.53 -.4 -1.8 +.1/D USTrsLngTrm GL 12.02 -1.8 -4.8 +1.3/D VITFBd SL 11.82 +.2 +.1 +2.7/A Val LV 37.39 +2.4 +.2 +8.6/C ValAdv b LV 36.79 +2.4 +.1 +8.3/DTCMSmCpGr SG 37.96 +1.4 +13.1 +13.7/ATCWCorFIIns CI 10.69 -.1 -1.5 +1.3/D CorFIN b CI 10.66 -.1 -1.7 +1.0/E EMIncIns EB 8.10 +3.1 -3.1 +6.5/A RltvVlDivAprcI LV 19.28 +3.3 +1.9 +8.1/D RltvVlDivAprcN b LV 19.62 +3.3 +1.9 +7.8/D RltvVlLgCpIns LV 21.99 +3.5 +1.1 +8.3/D RltvVlMidCpI MV 25.86 +1.5 +2.8 +11.0/A SelEqsI LG 28.49 +2.0 +14.3 +11.1/D SelEqsN b LG 25.86 +2.0 +14.1 +10.9/D TtlRetBdI CI 9.64 -.4 -1.4 +1.3/D TtlRetBdN b CI 9.94 -.4 -1.4 +1.0/ETETON WestwoodEqAAA b LB 13.60 +4.0 +3.4 +9.8/D MightyMitesAAA m SB 28.51 -.1 +1.6 +11.0/BTIAA-CREFBdIdxIns CI 10.46 -.2 -1.8 +1.4/D BdIns CI 10.05 +.1 -1.5 +2.4/A BdPlusIns CI 10.13 +.3 -1.2 +2.5/A BdPlusRet CI 10.14 +.1 -1.3 +2.3/A BdPlusRetail b CI 10.15 +.2 -1.3 +2.2/A BdRet CI 10.23 ... -1.7 +2.1/B BdRetail b CI 10.22 ... -1.8 +2.0/B EnhIntlEqIdxIns FB 8.18 +3.2 -.7 +5.4/B EnhLCGrIdxIns LG 14.76 +2.3 +8.9 +14.7/A EnhLCValIdxIns LV 10.42 +3.3 +.5 +7.9/D EqIdxIns LB 20.83 +2.7 +6.0 +11.9/A EqIdxRet LB 21.12 +2.7 +5.8 +11.6/B EqIdxRetail b LB 21.19 +2.7 +5.8 +11.6/B GrIncIns LG 15.22 +2.6 +7.1 +11.6/D GrIncPrem b LG 15.24 +2.6 +7.0 +11.4/D GrIncRet LG 15.48 +2.6 +6.9 +11.3/D GrIncRetail b LG 20.33 +2.6 +6.9 +11.2/D HYIns HY 9.60 +1.1 +1.2 +5.4/A HYRet HY 9.60 +1.1 +1.0 +5.1/B HYRetail b HY 9.64 +1.1 +1.0 +5.1/B InLinkedBdIns IP 11.23 -.4 -.3 +1.1/D InLinkedBdRet IP 11.31 -.4 -.5 +.8/E InLinkedBdRtl b IP 10.95 -.5 -.6 +.8/E IntlEqIdxIns FB 20.21 +2.7 +.2 +5.5/B IntlEqIdxPrem b FB 20.15 +2.7 +.1 +5.4/B IntlEqIdxRet FB 20.64 +2.7 ... +5.3/C IntlEqIns FB 12.98 +2.4 -2.3 +5.5/B IntlEqPrem b FB 12.94 +2.4 -2.5 +5.3/C IntlEqRet FB 13.44 +2.4 -2.5 +5.3/C IntlEqRetail b FB 8.57 +2.4 -2.5 +5.2/C Lfcycl2010Rtr TA 13.79 +1.0 +1.0 +5.4/A Lfcycl2015Rtr TD 12.48 +1.1 +1.2 +5.8/A Lfcycl2020Rtr TE 13.24 +1.3 +1.5 +6.4/A Lfcycl2025Rtr TG 13.72 +1.4 +1.9 +7.0/A Lfcycl2030Rtr TH 14.14 +1.7 +2.3 +7.6/A Lfcycl2035Rtr TI 14.71 +1.8 +2.7 +8.2/B Lfcycl2040I TJ 11.33 +2.1 +3.3 +9.1/A Lfcycl2040Rtr TJ 15.26 +2.0 +3.1 +8.8/A Lfcycl2045Rtr TK 12.99 +2.0 +3.3 +9.3/A LfcyclId2010I TA 15.20 +1.1 +1.0 +5.1/A LfcyclId2020I TE 16.84 +1.3 +1.4 +6.2/A LfcyclId2025I TG 17.77 +1.5 +1.8 +6.9/A LfcyclId2035I TI 19.68 +2.0 +2.6 +8.3/B LfcyclId2040I TJ 20.38 +2.3 +3.1 +9.0/A LfcyclId2045I TK 20.54 +2.4 +3.3 +9.4/A LfcyclRtIncRtr RI 11.69 +.9 +1.0 +5.2/A LgCpGrIdxIns LG 31.60 +2.2 +9.6 +14.5/A LgCpGrIdxRet LG 31.79 +2.2 +9.4 +14.2/A LgCpGrIns LG 22.32 +1.3 +12.5 +13.8/B LgCpGrRet LG 22.18 +1.3 +12.4 +13.5/B LgCpGrRetail b LG 22.24 +1.3 +12.3 +13.4/B LgCpValIdxIns LV 19.94 +3.5 +1.7 +9.2/C LgCpValIdxRet LV 20.26 +3.6 +1.7 +8.9/C LgCpValIns LV 19.37 +2.9 +1.7 +8.5/C LgCpValPrem b LV 19.32 +3.0 +1.7 +8.4/D LgCpValRet LV 19.28 +2.9 +1.6 +8.3/D LgCpValRetail b LV 18.57 +2.9 +1.6 +8.2/D MdCpGrI MG 24.10 +1.5 +7.0 +8.7/D MdCpGrP b MG 23.94 +1.5 +6.8 +8.6/D MdCpGrRtl b MG 23.37 +1.5 +6.8 +8.4/D MdCpGrRtr MG 23.40 +1.5 +6.8 +8.5/D MdCpValI MV 24.06 +1.9 +2.6 +7.8/C MdCpValP b MV 24.00 +1.9 +2.5 +7.7/D MdCpValRtl b MV 23.43 +1.8 +2.4 +7.5/D MdCpValRtr MV 23.90 +1.8 +2.5 +7.6/D MgdAllcRtl b MA 13.03 +1.6 +1.7 +6.9/B RlEsttSecI SR 15.40 -1.5 ... +6.9/A RlEsttSecP b SR 15.41 -1.5 ... +6.7/A RlEsttSecRtl b SR 15.28 -1.5 -.2 +6.6/A RlEsttSecRtr SR 16.04 -1.5 -.1 +6.6/A SP500IdxI LB 31.35 +3.2 +5.9 +12.2/A SP500IdxRtr LB 31.13 +3.2 +5.7 +11.9/A SclChEqI LB 20.18 +2.6 +5.2 +11.7/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Tuesday, July 31, 2018

PAGE 52

SclChEqP b LB 20.11 +2.6 +5.1 +11.5/B SclChEqRtl b LB 18.11 +2.6 +5.0 +11.4/B SclChEqRtr LB 20.46 +2.6 +5.0 +11.4/B ShrtTrmBdI CS 10.21 +.2 +.4 +1.5/B ShrtTrmBdRtl b CS 10.21 +.1 +.1 +1.2/C ShrtTrmBdRtr CS 10.22 +.2 +.3 +1.3/B SmCpBlndIdxI SB 23.09 +.7 +8.5 +12.1/B SmCpBlndIdxRtr SB 23.16 +.7 +8.3 +11.8/B SmCpEqI SG 20.15 +.9 +5.5 +11.5/C SmCpEqP b SG 20.02 +.8 +5.4 +11.3/C SmCpEqRtl b SG 19.42 +.8 +5.3 +11.2/C SmCpEqRtr SG 19.63 +.8 +5.4 +11.2/C TEBdR b MI 10.29 +.4 ... +1.8/DThe Investment HouseInvmHouseGr LG 35.80 +.8 +9.7 +15.4/AThird AvenueRlEsttValIns d GR 32.83 -.9 -4.4 +5.1/B SmCpValIns d SB 22.36 +2.4 +7.5 +10.5/C ValIns d WS 49.62 +.4 -.4 +6.2/DThompsonBd CS 11.45 +.3 +1.9 +4.5/A LgCp LB 68.91 +3.5 +2.5 +9.9/DThornburgCALtdTrmMnA m SS 13.54 +.3 +.1 +.8/D CorGrA m LG 38.66 +.7 +13.7 +10.2/D DevWldR6 EM 20.53 +2.6 -4.8 +6.4/D IntermMnA m MI 13.91 +.3 -.1 +1.7/D IntermMnC m MI 13.92 +.2 -.4 +1.3/E IntlGrR6 FR 25.89 +2.1 +6.3 +11.0/A IntlValA m FB 23.43 +2.8 -4.4 +2.6/E IntlValC m FB 20.68 +2.7 -4.8 +1.8/E IntlValI FB 24.22 +2.8 -4.2 +3.0/E InvmIncBldrA m IH 21.89 +3.7 +1.9 +5.1/B InvmIncBldrC m IH 21.87 +3.6 +1.5 +4.3/D LtdTrmIncA m CS 13.18 ... -.3 +1.5/B LtdTrmIncC m CS 13.15 -.1 -.5 +1.3/B LtdTrmIncI CS 13.18 +.1 -.2 +1.9/A LtdTrmMnA m MS 14.19 +.3 +.1 +1.0/C LtdTrmMnC m MS 14.22 +.3 ... +.7/D LtdTrmMnI MS 14.20 +.3 +.4 +1.3/B LtdTrmUSGvtA m GS 12.71 -.2 -.7 +.2/C NewMxcIntermMnA m SI 13.07 +.3 +.5 +1.3/D ValA m LB 71.08 +2.9 +5.2 +9.7/D ValC m LB 64.87 +2.8 +4.7 +8.9/D ValI LB 73.23 +2.9 +5.4 +10.2/CThriventBalIncPlusA m CA 13.42 +1.5 +2.3 +5.8 BalIncPlusS CA 13.40 +1.6 +2.6 +6.2 DiversIncPlusA m CA 7.42 +1.1 +1.7 +5.0 HYA m HY 4.72 +.7 +.3 +4.6 IncA m TW 8.88 +.7 -2.1 +2.9 LgCpGrA m LG 11.92 +5.6 +16.4 +13.6 LgCpStkA m WS 28.63 +4.4 +5.6 +9.3 LgCpStkS WS 28.92 +4.4 +5.8 +9.7 LgCpValA m LV 23.60 +4.7 +4.1 +11.4 LgCpValS LV 23.77 +4.8 +4.3 +11.8 LtdMatBdA b CS 12.34 +.2 +.3 +1.6 MidCpStkA m MB 26.38 +3.0 +4.3 +17.1 MidCpStkS MB 29.75 +3.0 +4.4 +17.5 MnBdA m ML 11.12 +.2 -.3 +2.1 OppIncPlusA m MU 10.06 +.5 -.2 +3.3 OppIncPlusS MU 10.06 +.5 ... +3.5 SmCpStkA m SG 22.92 +1.6 +6.3 +14.8TimothyPlanSmCpValA m SB 20.64 +.9 +6.1 +11.8/BTocquevilleDelaeld b SV 23.10 +1.1 +2.1 +6.4/E Gold m SP 32.87 -3.9 -10.6 +10.5/E IntlVal b FB 16.88 +1.1 -3.7 +5.7/B Opp b MG 28.87 -.8 +13.2 +7.6/E Tocqueville b LB 37.09 +2.8 +1.3 +10.0/CTorrayTorray LV 48.77 +2.4 -1.0 +8.0/DTouchstoneActvBdA x CI 10.05 +.2 -2.1 +1.7/C ActvBdY x CI 10.04 +.3 -1.9 +1.9/B BalancedA m MA 22.05 +2.4 +3.1 +7.9/A DynGlbAllcA m IH 12.68 +2.2 +1.7 +4.6 FlexIncA x MU 10.74 +.5 -.6 +3.5/B FlexIncC x MU 10.60 +.4 -.9 +2.8/D FlexIncY x MU 10.78 +.5 -.3 +3.8/B FocedY LB 45.71 +3.3 +5.3 +9.0/D GrOppsIns LG 36.68 +3.2 +10.5 +10.2/D HYY x HY 8.37 +.9 +.3 +3.9/D ImpactBdInstl x CI 9.81 -.2 -1.4 +1.7/C ImpactBdY x CI 9.81 -.3 -1.5 +1.6/C IntlEqA m FB 18.38 +1.3 -5.4 +5.0/C IntlSmCpY FR 18.26 -.1 -3.4 +4.4/E LargeCpFocA m LB 45.22 +3.2 +6.9 +12.4/A MergerArbtrgIns NE 10.58 -.7 -.1 +2.4/B MergerArbtrgY NE 10.52 -.7 -.1 +2.3/B MidCpGrA m MG 30.02 +2.2 +10.5 +11.0/B MidCpGrC m MG 19.50 +2.1 +10.0 +10.2/C MidCpGrIns MG 31.41 +2.2 +10.7 +11.4/B MidCpGrY MG 31.15 +2.3 +10.7 +11.3/B MidCpValIns MV 19.01 +1.5 -.7 +10.1/B MidCpY MB 35.11 +2.8 +8.0 +11.4/A PrmYldEqY LV 9.53 +2.7 +2.0 +7.3/E SdCptlInsGr LG 24.92 ... +21.1 +12.9/B SdCptlSelGrA m LG 16.66 -.1 +20.6 +12.4/C SdCptlSelGrC m LG 15.23 -.2 +20.0 +11.5/D SdCptlSelGrY LG 17.59 -.1 +20.8 +12.7/C SdCptlSelGrZ b LG 16.67 -.2 +20.5 +12.4/C SmCpGrY SG 7.00 +1.0 +8.0 +1.9/E SmCpIns SB 16.17 +1.0 +7.2 +3.9/E SmCpValA m SV 27.80 +1.2 +3.9 +7.9/E SmCpY SB 16.22 +1.0 +7.2 +3.8/E SmallComA m SG 5.62 +1.6 +7.7 +12.2/B SmallComC m SG 3.28 +1.5 +7.2 +11.4/C SstnbtyIpcEqA m WS 22.91 +3.7 +2.3 +8.6/C SstnbtyIpcEqY WS 23.70 +3.8 +2.5 +8.9/B UlShrtDrFIA m UB 9.25 +.2 +.9 +1.2/C UlShrtDrFIY UB 9.25 +.2 +1.0 +1.5/B UlShrtDrFIZ b UB 9.25 +.2 +.9 +1.2/C ValIns LV 10.38 +4.5 +4.5 +9.0/C ValY LV 10.41 +4.5 +4.4 +8.8/CTowleDeep Val d SV 18.22 +2.4 -2.8 +15.8/ATransamericaAsAlCnsrvA m CA 11.04 +1.2 +.1 +4.4 AsAlCnsrvC m CA 10.94 +1.1 -.4 +3.6 AsAlGrA m XM 15.49 +2.0 +2.0 +8.2/C AsAlGrC m XM 14.98 +1.9 +1.6 +7.4/D AsAlModA m CA 12.13 +1.7 +.7 +5.5 AsAlModC m CA 12.07 +1.6 +.2 +4.7 AsAlModGrA m MA 13.55 +2.3 +1.4 +7.0 AsAlModGrC m MA 13.49 +2.2 +1.0 +6.2 BondA m CI 9.05 +.4 -.5 +2.7/A CptlGrA m LG 27.48 -1.2 +17.2 +16.6/A HYBdA m HY 9.03 +.9 +.8 +4.6/C MltCpGrA m LG 7.55 +3.4 +6.5 +2.0/E MltMgdBalA m MA 28.37 +2.1 +2.1 +7.1/B SMPValA m MV 28.24 +1.4 +3.4 +10.9/ATributary FundsSmCoIns SB 30.15 +1.0 +5.9 +12.4/ATrust For Credit UniUnsShrtDrTCU GS 9.49 -.2 -.3 +.3/B UnsUlShDrGvtTCU UB 9.40 ... +.4 +.4/ETweedy, BrowneGlbVal d FV 29.31 +2.6 +2.9 +6.3/A GlbVlIICyUnHdg d FV 15.88 +2.4 +1.1 +5.6/B Val WS 24.42 +3.3 +2.3 +7.1/D WldwdHDvYldVl d WS 10.52 +3.5 +3.2 +6.4/DU.S. Global InvestorGlbRes b SN 5.69 -1.4 -6.6 +6.3/C GoldPrcMtls b SP 7.44 -2.6 -6.5 +17.1/A WldPrecMnral b SP 3.77 -.8 -19.6 +11.4/DUBSGlbAllcA m IH 12.29 +1.7 +1.0 +4.7/C GlbAllcC m IH 11.95 +1.7 +.6 +4.0/D GlbAllcP IH 12.57 +1.8 +1.1 +5.0/B IntlSustEqP FB 10.53 +2.9 -2.0 +5.7/B USAllcA m MA 50.38 +2.5 +3.1 +7.7 USAllcC m MA 48.37 +2.5 +2.7 +6.9 USSmCpGrP SG 22.76 -.6 +14.7 +9.6/DUBS PACEAltStrsInvmsP AM 10.78 +1.3 -.5 +.5 GlbFIInvmsP IB 9.71 -.2 -2.5 +1.8/D IntermFIInvmsP CI 11.89 +.1 -1.9 +1.0/D IntlEMEqInvP EM 13.68 +1.6 -5.9 +6.2/D IntlEqInvmsP FB 16.97 +2.6 +.1 +6.7/A LgCoGrEqInvmsP LG 27.78 +2.4 +8.7 +11.6/C LgCoValEqInvmsA m LV 23.66 +3.4 +.4 +8.8/C LgCoValEqInvmsP LV 23.60 +3.3 +.6 +9.0/C MnFIInvmsP MI 12.74 +.2 -.3 +2.3/B MrBckScFIInvmsP CI 12.34 ... -1.6 +1.3/D SMCoGrEqInvmsP SG 20.67 -.8 +14.0 +8.7/E SMCoValEqInvmsP SB 21.49 +1.3 +3.8 +9.6/D StrFIInvmsP CI 13.30 +.4 -1.6 +2.3/AUSA MutualsViceInv b LB 30.92 +1.2 -3.8 +9.3/DUSAAAgrsGr LG 48.78 +2.2 +11.5 +12.8/B CABd MC 10.93 +.2 +.3 +2.9/C CptlGr WS 12.57 +2.2 +1.5 +9.6/B CrnrstnEq WS 15.66 +2.3 +.4 +8.9/B CrnrstnMdlyAgrs MA 25.21 +1.2 -.1 +4.5/E CrnrstnMod CA 14.84 +1.0 -.2 +4.1/D EM EM 18.51 +2.5 -8.0 +7.7/C ExtendedMktIdx MB 20.23 +.6 +6.6 +10.3/B Gr LG 31.96 +2.7 +4.7 +12.4/C GrInc LB 26.12 +2.9 +4.1 +10.4/C GrandTxtr CA 20.02 +1.6 +2.6 +7.3/A GvtSec GI 9.49 -.2 -1.1 +.5/C HiInc d HY 8.00 +.8 +1.0 +5.4/A Inc CI 12.66 +.1 -1.9 +2.8/A IncStk LV 20.10 +3.1 +1.8 +9.8/B IntermTrmBd TW 10.32 +.3 -1.2 +3.0/C Intl FB 33.21 +2.6 -.2 +6.6/A NASDAQ100Idx LG 20.18 +2.2 +12.8 +16.9/A NYBd MN 11.76 +.2 +.4 +2.5/B PrcMtlsMnral SP 12.42 -3.2 -6.5 +14.3/C SP500IdxMbr LB 39.85 +3.2 +5.8 +12.0/A SP500IdxRwd LB 39.86 +3.2 +5.8 +12.1/A SciTech ST 29.14 +1.4 +10.2 +15.0/D ShrtTrmBd CS 9.06 +.2 +.2 +1.7/A SmCpStk SB 19.14 +.8 +9.1 +9.9/C TEIntermTrm MI 13.14 +.2 +.1 +2.5/B TELngTrm ML 13.17 +.1 +.1 +3.0/C TEShrtTrm MS 10.45 +.2 +.9 +1.0/B TrgtRet2020 TE 12.89 +1.3 +.2 +5.5/C TrgtRet2030 TH 13.91 +1.6 +.5 +6.7/C TrgtRet2040 TJ 14.37 +2.0 +.8 +7.4/D TrgtRet2050 TN 14.59 +2.1 +1.0 +7.8/D TrgtRetInc RI 11.56 +.8 -.3 +3.9/B TtlRetStr MA 7.92 -1.3 -7.2 -2.4/E UlShrtTrmBd UB 9.92 +.3 +.7 +1.1/C VIBd SI 11.17 +.1 +.1 +2.6/A Val LV 21.88 +3.3 +.9 +8.0/D WldGr WS 32.89 +4.0 +1.9 +8.2/CUndiscovered ManagerBehavioralValA m SV 71.54 +1.2 +4.7 +11.7/B BehavioralValC m SV 67.30 +1.2 +4.4 +11.2/B BehavioralValL SV 73.38 +1.3 +4.9 +12.2/A VALIC Co IAstAllc MA 11.37 +1.7 -.1 +5.3/D CorEq LB 24.36 +4.5 +6.1 +11.4/B CptlCnsrvtn CI 9.52 ... -2.2 +1.2/D DivVal LV 12.92 +2.9 +.2 +10.5/B EmergEcos EM 8.62 +2.6 -7.5 +9.3/B FrgnVal FV 10.70 +1.7 -1.7 +5.0/B GlbSclAwrns WS 26.90 +2.6 +3.6 +9.0/B GlbStr IH 12.34 +3.2 +1.4 +4.1/D Gr LG 17.84 +1.9 +10.0 +13.4/B GrInc LB 23.19 +3.4 +5.0 +11.2/B GvtSec GI 10.17 -.3 -1.7 +.6/B HlthSci SH 21.33 +2.6 +10.4 +5.1/B InProt IP 10.87 -.1 -.9 +1.8/A IntlEqsIdx FB 7.50 +2.3 -.2 +5.1/C IntlGr FG 14.71 -.1 +5.3 +7.0/C IntlGvtBd IB 11.62 +1.0 -2.4 +2.8/B LgCpCor LB 12.23 +3.8 +3.2 +10.1/C LgCptlGr LG 15.70 +3.2 +8.9 +12.6/C MidCpIdx MB 28.38 +.8 +4.1 +10.9/A MidCpStrGr MG 16.09 +1.7 +7.9 +11.3/B SciTech ST 31.25 +.5 +13.9 +20.0/C SmCp SG 11.81 +.8 +8.4 +9.8/D SmCpIdx SB 23.12 +.7 +8.3 +11.7/B SmCpSpecVals SV 14.19 +1.2 +5.1 +13.1/A SmMidGr MG 14.21 +1.4 +8.8 +7.9/D StkIdx LB 40.96 +3.2 +5.7 +11.9/A Val LV 18.59 +3.8 +2.8 +8.5/DVALIC Co IICorBd CI 10.69 +.3 -2.2 +1.7/C HYBd HY 7.48 +.9 +.4 +5.0/B IntlOpps FR 21.43 +1.4 +2.5 +12.0/A LgCpVal LV 22.45 +3.7 +3.3 +9.8/B MidCpVal MB 21.61 +1.7 +1.2 +8.6/C SclyRspnb LB 22.39 +3.2 +5.2 +11.2/B SmCpVal SV 15.23 +.1 +4.6 +10.5/C StrBd MU 10.89 +1.1 -1.6 +3.3/CVYClmbCntrnCrS b LB 24.82 +3.9 +3.1 +10.1/C TRPDvrsMdCpGrA b MG 11.25 +1.5 +7.1 +10.3/B TRPGrEqI LG 103.52 +1.1 +11.1 +14.0/AValue LineAstAllcInv b MA 33.41 +2.1 +5.9 +8.0/A CorBd b CI 14.42 -.1 -2.3 +1.1/D CptlApprctInv b AL 10.81 +.2 +8.7 +10.1/A LgrCoFocedInv b LG 32.59 -.7 +13.8 +14.9/A MidCpFoced b MG 21.06 +3.7 +9.7 +12.7/A PremGr b MG 36.02 +2.9 +8.8 +11.0/B SmCpOppsInv b SG 55.21 +2.5 +6.6 +11.6/C TE b ML 9.65 +.1 -.6 +1.6/EVanEckEMA m EM 16.96 +.1 -8.0 +6.2/D EMY EM 17.26 +.2 -7.8 +6.6/D GlbHardAstsA m SN 35.36 -1.6 -2.6 +1.9/E GlbHardAstsY SN 36.08 -1.6 -2.5 +2.1/E IntlInvsGoldA m SP 8.47 -4.3 -9.7 +16.2/B IntlInvsGoldY SP 8.64 -4.2 -9.5 +16.6/BVanguard500IdxAdmrl LB 259.04 +3.2 +5.9 +12.2/A 500IdxInv LB 259.02 +3.2 +5.9 +12.1/A BalIdxAdmrl MA 35.40 +1.6 +3.0 +7.8/A BalIdxIns MA 35.41 +1.6 +3.0 +7.8/A BalIdxInv MA 35.40 +1.6 +2.9 +7.7/A CAITTxExAdm MF 11.62 +.3 +.2 +2.5/B CAITTxExInv MF 11.62 +.3 +.1 +2.4/B CALtrmTEAdm MC 11.95 +.1 -.3 +3.4/B CALtrmTEInv MC 11.95 +.1 -.3 +3.3/B CnsDscIdxAdmrl CD 88.67 +1.0 +10.5 +11.8/A CnsStpIdxAdmrl CC 68.19 +3.0 -4.0 +4.9/A CnvrtSecInv CV 13.62 -.5 +2.0 +3.7/E CptlOppAdmrl LG 167.63 +4.6 +9.1 +15.3/A CptlOppInv LG 72.54 +4.6 +9.1 +15.2/A CptlValInv LV 13.74 +3.3 +3.2 +5.3/E DevMIdxAdmrl FB 14.11 +2.2 -.5 +6.3/B DevMIdxIns FB 14.13 +2.2 -.5 +6.3/B DivAprcIdxInv LB 42.22 +3.9 +4.5 +11.8/B DivGrInv LB 27.47 +3.5 +5.4 +10.5/C DiversEqInv LG 37.53 +2.5 +7.4 +11.0/D EMGvtBdIdxAdmrl EB 19.22 +1.8 -2.5 +4.8/C EMSelStkInv EM 21.94 +3.4 -3.7 +9.4/B EMStkIdxInAdm EM 36.22 +3.1 -4.3 +7.3/D EMStkIdxInInv EM 27.58 +3.1 -4.5 +7.1/D EMStkIdxInPl EM 91.62 +3.1 -4.3 +7.3/D EMStkIdxIns EM 27.54 +3.1 -4.3 +7.3/D EngyAdmrl EE 109.04 +1.9 +8.3 +8.7/A EngyIdxAdmrl EE 53.24 +1.5 +9.1 +5.5/A EngyInv EE 58.11 +1.9 +8.3 +8.6/A EqIncAdmrl LV 79.06 +3.9 +2.7 +11.6/A EqIncInv LV 37.72 +3.9 +2.6 +11.5/A EuStkIdxAd ES 72.46 +3.2 +.3 +5.1/B EuStkIdxInsP ES 138.07 +3.2 +.3 +5.2/B EuStkIdxInstl ES 30.90 +3.2 +.3 +5.1/B EuStkIdxInv ES 31.12 +3.1 +.3 +5.0/B ExplorerAdmrl SG 99.76 +1.1 +12.8 +12.4/B ExplorerInv SG 107.13 +1.1 +12.8 +12.3/B ExplorerValInv SB 38.94 +1.4 +6.2 +11.5/B ExtDrTrIdIns GL 33.46 -2.8 -6.4 +2.6/A ExtDrTrIdInsPls GL 84.00 -2.8 -6.4 +2.6/A ExtMktIdxAdmrl MB 89.98 +.6 +6.8 +10.7/A ExtMktIdxIns MB 89.97 +.6 +6.8 +10.8/A ExtMktIdxInsPls MB 222.05 +.6 +6.8 +10.8/A ExtMktIdxInv MB 90.02 +.6 +6.7 +10.6/A FAWexUSIAdmr FB 33.09 +2.7 -1.1 +6.5/A FAWexUSIInPl FB 111.09 +2.7 -1.1 +6.6/A FAWexUSIIns FB 104.91 +2.7 -1.1 +6.5/A FAWexUSIdxInv FB 21.01 +2.7 -1.2 +6.4/A FAWexUSSCIIn FQ 222.01 +.8 -1.6 +8.6/C FAWexUSSCplIInv FQ 44.32 +.8 -1.7 +8.5/C FSocialIdxIns LB 18.50 +3.2 +6.5 +12.1/A FSocialIdxInv LB 18.49 +3.2 +6.5 +12.0/A FinclsIdxAdmrl SF 35.58 +5.3 +2.3 +13.7/A GNMAAdmrl GI 10.19 -.2 -.9 +1.3/A GNMAInv GI 10.19 -.2 -1.0 +1.2/A GlbEqInv WS 32.35 +2.6 +3.3 +10.7/A GlbMnmVlInv SW 14.17 +1.9 +4.7 +9.1/C GlbexUSRlEIAdmr d GR 35.56 +1.1 -1.7 +6.7/A GlbexUSRlEIdIns d GR 118.47 +1.1 -1.7 +6.7/A GlbexUSRlEIdInv d GR 23.47 +1.1 -1.8 +6.5/A GrIdxAdmrl LG 78.57 +1.9 +9.2 +12.8/B GrIdxIns LG 78.57 +1.9 +9.2 +12.8/B GrIdxInv LG 78.57 +1.9 +9.1 +12.7/C GrandIncAdmrl LB 81.29 +3.2 +6.1 +12.2/A GrandIncInv LB 49.80 +3.2 +6.1 +12.1/A HCAdmrl SH 90.49 +6.3 +7.1 +4.3/C HCIdxAdmrl SH 83.43 +4.8 +8.9 +6.9/A HCInv SH 214.54 +6.3 +7.0 +4.2/C HYCorpAdmrl HY 5.74 +1.2 +.1 +4.8/B HYCorpInv HY 5.74 +1.1 ... +4.7/C HYTE ML 11.23 +.2 +.3 +4.1/A HYTEAdmrl ML 11.23 +.2 +.4 +4.2/A HiDivYldIdxInv LV 34.07 +3.6 +2.0 +11.4/A ITIdxAdmrl ST 95.02 +2.3 +13.2 +21.1/B InTrBdIdxAdmrl CI 10.92 ... -2.3 +1.5/C InTrBdIdxIns CI 10.92 ... -2.3 +1.6/C InTrBdIdxInsPls CI 10.92 ... -2.3 +1.6/C InTrBdIdxInv CI 10.92 -.1 -2.4 +1.5/C InTrCrpBdIAdmrl TW 22.57 +.6 -2.5 +2.8/C InTrCrpBdIIns TW 27.88 +.5 -2.5 +2.8/C InTrInGdAdm TW 9.39 +.3 -1.9 +2.3/D InTrInGdInv TW 9.39 +.3 -2.0 +2.2/E InTrTEAdmrl MI 13.90 +.3 ... +2.4/B InTrTEInv MI 13.90 +.3 ... +2.3/B InTrTrsAdmrl GI 10.73 -.4 -1.8 +.5/B InTrTrsIdxAd GI 21.04 -.4 -1.6 +.5/C InTrTrsIdxIns GI 26.12 -.3 -1.6 +.5/B InTrTrsInv GI 10.73 -.5 -1.8 +.4/C IndtlsIdxAdmrl ID 72.93 +4.5 +.5 +13.1/A InPrtScAdmrl IP 25.18 -.6 -.7 +1.6/B InPrtScIns IP 10.26 -.6 -.7 +1.7/B InPrtScInv IP 12.83 -.6 -.7 +1.5/B InsIdxIns LB 255.71 +3.2 +5.9 +12.2/A InsIdxInsPlus LB 255.73 +3.2 +5.9 +12.2/A InsTrgRt2020Ins TE 22.85 +1.4 +1.4 +6.4/A InsTtlSMIInPls LB 62.43 +2.7 +6.1 +12.0/A InsTtlSMIIns LB 62.43 +2.8 +6.1 +12.0/A IntlExplorerInv FR 20.92 +.4 -1.7 +9.4/C IntlGrAdmrl FG 100.83 +1.3 +5.5 +13.3/A IntlGrInv FG 31.67 +1.3 +5.4 +13.2/A IntlValInv FV 39.36 +2.6 -1.3 +5.6/B LTBdIdInsPls CL 13.36 -.1 -5.1 +3.6/D LTBdIdxIns CL 13.36 -.1 -5.1 +3.6/D LTBdIdxInv CL 13.36 -.1 -5.2 +3.5/E LTCrpBdIdxIns TW 29.43 +1.3 -5.6 +5.0/A LTInGrdAdm TW 9.76 +.8 -5.8 +4.7/A LTInGrdInv TW 9.76 +.7 -5.8 +4.6/A LTTE ML 11.41 +.2 -.3 +3.3/B LTTEAdmrl ML 11.41 +.2 -.2 +3.4/B LTTrsAdmrl GL 11.60 -1.8 -4.9 +1.7/B LTTrsIdxIns GL 31.26 -1.9 -4.9 +1.7/A LTTrsInv GL 11.60 -1.8 -5.0 +1.6/C LfStrCnsrGrInv CA 19.93 +1.0 +.8 +5.2/B LfStrGrInv AL 34.14 +2.1 +2.4 +8.3/B LfStrIncInv XY 15.40 +.4 -.1 +3.5/C LfStrModGrInv MA 27.31 +1.5 +1.6 +6.7/B LgCpIdxAdmrl LB 64.96 +3.1 +5.9 +12.0/A LgCpIdxIns LB 267.38 +3.1 +5.9 +12.0/A LgCpIdxInv LB 51.96 +3.1 +5.9 +11.9/A LtdTrmTE MS 10.86 +.2 +.7 +1.1/B LtdTrmTEAdmrl MS 10.86 +.2 +.8 +1.2/B MATEInv MT 10.59 +.1 -.7 +2.7/A MCpGrIdxAdm MG 58.48 +1.1 +6.8 +9.0/C MCpGrIdxInv MG 53.42 +1.1 +6.7 +8.8/D MCpVlIdxAdm MV 58.64 +2.5 +2.5 +10.0/B MCpVlIdxInv MV 44.56 +2.5 +2.4 +9.8/B MatlsIdxAdmrl SN 68.42 +2.1 -.9 +11.9/A MdCpGrInv MG 29.03 +.9 +9.9 +7.8/D MdCpIdxAdmrl MB 198.73 +1.8 +4.5 +9.5/B MdCpIdxIns MB 43.90 +1.8 +4.4 +9.5/B MdCpIdxInsPlus MB 216.52 +1.8 +4.5 +9.5/B MdCpIdxInv MB 43.81 +1.8 +4.4 +9.4/B MegaCpIdxIns LB 190.29 +3.4 +6.2 +12.6/A MegaCpValIdxIns LV 154.32 +4.6 +3.2 +11.5/A MgdPayoutInv MA 18.79 +1.2 +.5 +5.9/D MktNetrlIns NE 11.75 +.7 +1.3 +1.1/C MktNetrlInv NE 11.80 +.7 +1.3 +1.0/C MorganGrAdmrl LG 100.16 +1.6 +10.4 +13.2/B MorganGrInv LG 32.29 +1.6 +10.4 +13.1/B MrtBckScIdxAdmr GI 20.48 -.1 -1.2 +1.1/A NJLTmTEAdm MJ 11.93 +.5 +.3 +4.3/A NJLTmTEInv MJ 11.93 +.4 +.2 +4.2/A NYLTmTEAdm MY 11.49 +.1 -.5 +3.0/A NYLTmTEInv MY 11.49 +.1 -.6 +2.9/B OhioLngTrmTE MO 12.33 +.2 -.5 +3.3/A PALTmTEAdm MP 11.36 +.2 -.1 +3.4/A PALTmTEInv MP 11.36 +.2 -.2 +3.3/A PacStkIdxAdmrl DP 87.72 +1.2 -1.6 +8.3/D PacStkIdxIns DP 13.42 +1.2 -1.6 +8.3/D PacStkIdxInv DP 13.52 +1.2 -1.7 +8.1/E PrcMtlsMngInv SP 9.37 -3.3 -11.3 +10.6/D PrmCpAdmrl LG 146.57 +4.9 +9.7 +16.5/A PrmCpCorInv LG 28.64 +5.0 +6.5 +14.6/A PrmCpInv LG 141.34 +4.9 +9.7 +16.4/A RlEstIdxAdmrl SR 114.21 -1.0 -1.0 +5.5/B RlEstIdxInstl SR 17.68 -1.0 -.9 +5.5/B RlEstIdxInv SR 26.77 -1.0 -1.1 +5.4/B Rsl1000GrIdxIns LG 288.89 +2.2 +9.6 +14.5/A Rsl1000IdxIns LB 248.82 +2.9 +5.8 +11.8/B Rsl1000VlIdxIns LV 213.19 +3.6 +1.8 +9.1/C Rsl2000GrIdxIns SG 283.14 +.3 +10.1 +11.0/C Rsl2000IdxIns SB 252.36 +.7 +8.4 +11.9/B Rsl2000VlIdxIns SV 227.58 +1.0 +6.5 +12.7/A Rsl3000IdxIns LB 249.12 +2.7 +6.0 +11.8/A SCpGrIdxAdm SG 61.78 ... +9.5 +10.6/C SCpGrIdxI SG 49.48 ... +9.6 +10.6/C SCpGrIdxInv SG 49.42 ... +9.5 +10.4/C SCpValIdxAdm SV 59.21 +1.5 +4.7 +11.4/B SCpValIdxI SV 33.09 +1.5 +4.7 +11.4/B SCpValIdxInv SV 33.03 +1.5 +4.6 +11.2/B SPMC400GrIdxIns MG 278.20 +.2 +4.9 +10.6/B SPMC400IdxIns MB 264.31 +.8 +4.3 +11.1/A SPMC400VlIdxIns MV 252.64 +1.4 +3.6 +11.4/A SPSC600IdxIns SB 312.27 +1.9 +11.5 +15.1/A STBdIdxAdmrl CS 10.23 ... -.4 +.8/D STBdIdxIns CS 10.23 ... -.3 +.8/D STBdIdxInsPlus CS 10.23 ... -.3 +.8/D STBdIdxInv CS 10.23 ... -.4 +.7/D STCpBdIdxAdm CS 21.27 +.2 -.3 +1.7/B STCpBdIdxI CS 26.03 +.2 -.3 +1.7/A STFederalAdmrl GS 10.48 -.1 -.2 +.6/A STFederalInv GS 10.48 -.1 -.3 +.5/A STInfPrScIdAdmr IP 24.46 -.1 +.6 +1.1/D STInfPrScIdIns IP 24.47 -.2 +.6 +1.1/D STInfPrScIdxInv IP 24.43 -.2 +.5 +1.0/D STInvmGrdAdmrl CS 10.45 +.1 -.2 +1.6/B STInvmGrdIns CS 10.45 +.1 -.2 +1.6/B STInvmGrdInv CS 10.45 +.1 -.2 +1.5/B STTE MS 15.74 +.2 +1.0 +.8/C STTEAdmrl MS 15.74 +.2 +1.0 +.9/C STTrsAdmrl GS 10.41 -.1 -.1 +.5/B STTrsInv GS 10.41 -.1 -.2 +.4/B STTrsdxAdm GS 19.95 ... ... +.4/B STTrsdxIns GS 25.06 ... ... +.4/B SeledValInv MV 30.23 +1.2 -3.3 +8.6/C SmCpIdxAdmrl SB 75.22 +.8 +6.9 +11.0/B SmCpIdxIns SB 75.22 +.8 +6.9 +11.0/B SmCpIdxInsPlus SB 217.11 +.8 +6.9 +11.0/B SmCptlstIdxInv SB 75.19 +.8 +6.8 +10.9/C StarInv MA 27.31 +1.8 +2.6 +7.9/A StrEqInv MB 35.69 +.9 +5.1 +9.9/B StrSmCpEqInv SB 38.60 +.6 +8.3 +10.6/C TMCapApAdm LB 143.92 +2.8 +5.6 +12.2/A TMCapApIns LB 71.52 +2.8 +5.7 +12.2/A TMSmCpAdm SB 68.38 +1.9 +11.4 +14.7/A TMSmCpI SB 68.54 +1.9 +11.4 +14.8/A TrgtRtr2015Inv TD 15.48 +1.0 +1.0 +5.3/C TrgtRtr2020Inv TE 31.82 +1.3 +1.4 +6.3/A TrgtRtr2025Inv TG 18.81 +1.6 +1.7 +7.0/A TrgtRtr2030Inv TH 34.31 +1.8 +2.0 +7.6/B TrgtRtr2035Inv TI 21.16 +2.0 +2.3 +8.1/B TrgtRtr2040Inv TJ 36.70 +2.2 +2.6 +8.7/B TrgtRtr2045Inv TK 23.12 +2.4 +2.8 +9.0/B TrgtRtr2050Inv TN 37.20 +2.4 +2.8 +9.0/B TrgtRtr2055Inv TL 40.31 +2.4 +2.8 +9.0/B TrgtRtr2060Inv XQ 35.59 +2.4 +2.8 +9.0/C TrgtRtrIncInv RI 13.51 +.7 +.6 +4.2/B TtBMIdxAdmrl CI 10.40 -.1 -1.7 +1.5/C TtBMIdxIns CI 10.40 -.1 -1.7 +1.5/C TtBMIdxInsPlus CI 10.40 -.1 -1.7 +1.5/C TtBMIdxInv CI 10.40 -.1 -1.8 +1.4/D TtInBIdxAdmrl IB 21.82 -.2 +1.1 +3.0/B TtInBIdxIns IB 32.74 -.2 +1.1 +3.0/B TtInBIdxInv IB 10.91 -.3 +1.0 +2.9/B TtInSIdxAdmrl FB 29.75 +2.5 -1.2 +6.7/A TtInSIdxIns FB 118.95 +2.5 -1.2 +6.7/A TtInSIdxInsPlus FB 118.97 +2.5 -1.2 +6.7/A TtInSIdxInv FB 17.78 +2.5 -1.2 +6.6/A TtlSMIdxAdmrl LB 70.22 +2.8 +6.1 +11.9/A TtlSMIdxIns LB 70.23 +2.8 +6.1 +11.9/A TtlSMIdxInv LB 70.19 +2.7 +6.1 +11.8/A TtlWldStkIdxIns WS 153.59 +2.7 +2.5 +9.4/B TtlWldStkIdxInv WS 30.65 +2.6 +2.5 +9.3/B TxMgBalAdmrl CA 31.29 +1.5 +2.9 +7.1/A USGrAdmrl LG 106.45 +1.6 +12.5 +13.2/B USGrInv LG 41.07 +1.6 +12.5 +13.0/B USValInv LV 19.55 +2.6 +2.1 +9.2/C UtlsIdxAdmrl SU 58.53 +.6 +1.7 +11.1/A ValIdxAdmrl LV 42.21 +4.2 +3.1 +11.4/A ValIdxIns LV 42.21 +4.3 +3.1 +11.4/A ValIdxInv LV 42.21 +4.2 +3.0 +11.3/A WlngtnAdmrl MA 73.03 +3.1 +2.0 +8.4/A WlngtnInv MA 42.29 +3.1 +1.9 +8.4/A WlslyIncAdmrl CA 64.12 +1.8 -.4 +6.1/B WlslyIncInv CA 26.47 +1.8 -.4 +6.1/B WndsrAdmrl LV 80.27 +2.9 +2.5 +8.9/C WndsrIIAdmrl LV 68.68 +4.1 +3.3 +9.1/C WndsrIIInv LV 38.71 +4.1 +3.3 +9.0/C WndsrInv LV 23.80 +2.9 +2.4 +8.8/CVericimetryUSSCVl SV 21.11 +.7 +5.1 +10.2/CVictoryDiversStkA m LB 18.92 +2.7 -.5 +7.6/E DiversStkI LB 18.89 +2.8 -.3 +7.9/E DiversStkR b LB 18.58 +2.7 -.6 +7.3/E GlbNatrlResA m SN 22.90 -2.1 -3.5 +4.4/D INCrTtlRetBdY CI 9.19 -.2 -1.7 +1.4/C INCrforIncA m GS 8.67 -.3 -.6 +.1/D INCrforIncI GS 8.67 -.1 -.5 +.4/B IntgDiscvA m SB 42.58 -.4 +6.0 +13.2/A IntgDiscvY SB 46.30 -.4 +6.2 +13.5/A IntgSmCpValA m SV 40.18 +.3 +1.2 +9.8/C IntgSmCpValY SV 41.39 +.3 +1.4 +10.2/C MndMCpGrA m MG 35.04 +1.4 +1.6 +7.2/E MndMCpGrC m MG 28.35 +1.3 +1.2 +6.5/E MndMCpGrY MG 37.32 +1.4 +1.8 +7.5/E MndrMltCpA m LG 46.23 +2.8 -.7 +8.5/E RSGrA m LG 22.30 +.5 +8.3 +12.7/C RSLgCpAlphaA m LB 60.09 +5.1 +6.1 +8.8/D RSMidCpGrA m MG 27.47 +.6 +6.6 +8.6/D RSPtnrsA m SB 30.01 +2.6 +2.7 +10.3/C RSSciandTechA m ST 24.83 -2.4 +15.2 +24.7/A RSSelGrA m SG 49.94 +.3 +8.5 +7.8/E RSSmCpEqA m SG 21.26 -.2 +12.6 +11.6/C RSSmCpGrA m SG 91.03 -.1 +12.4 +11.1/C RSValA m MB 27.24 +4.5 +3.9 +7.6/D SP500IdxA m LB 22.20 +3.2 +5.6 +11.6/B SophusEMA m EM 21.73 +1.2 -3.6 +10.9/A SycEsVlA m MV 42.10 +2.9 +4.2 +11.5/A SycEsVlI MV 42.12 +2.9 +4.3 +11.8/A SycEsVlR b MV 41.58 +2.9 +4.0 +11.2/A SycmrSmCoOppA m SV 49.54 +2.4 +6.0 +14.4/A SycmrSmCoOppI SV 50.06 +2.4 +6.2 +14.8/A SycmrSmCoOppR b SV 46.57 +2.4 +5.9 +14.1/A TrvlnIntlSMI FQ 14.71 +.9 +.1 +9.6/BVikingKansasMuncplA m SI 10.53 -.1 -.5 +1.7/B TFForMontanaA m SI 9.86 +.1 -.7 +1.6/CVillereBalInv AL 24.39 +.7 +10.3 +5.8/EVirtusCdxMcpVlEqI MV 13.19 +3.0 +5.9 +10.7/B CrdxLgCpValEqA m LV 16.35 +5.0 +2.1 +9.8/B CrdxLgCpValEqI LV 16.53 +5.0 +2.3 +10.1/B CrdxSmCpValEqIn SB 12.59 +1.5 +5.8 +10.5/C DuffPlRlEtSecA m SR 26.42 -.9 -.1 +5.1/C GrAllcStrIns AL 9.50 +2.7 +2.5 +6.8 IntlEqIns FG 12.58 +1.9 +4.3 +10.3/A InvtvGrStkIns LG 25.05 -2.8 +21.0 +14.1/A KARCapitalGrA m LG 17.62 -.5 +8.7 +12.6/C KARMidCapGrA m MG 33.30 -1.4 +20.3 +16.0/A KARSmCapCoreA m SG 34.92 +2.3 +13.3 +20.5/A KARSmCapCoreI SG 36.72 +2.3 +13.5 +20.8/A NFDurIncI CS 10.64 +.3 +.1 +1.7/A NFMulSecS/TBdA m CS 4.66 +.4 -.3 +2.3/A NFMulSecS/TBdC b CS 4.72 +.4 -.6 +2.0/A NFMulSecS/TBdC1 m CS 4.71 +.4 -.7 +1.6/B NFTaxExemBdI MI 10.99 +.1 -.1 +2.2/C NFtMuSectInBdA m MU 10.01 +1.0 -1.2 +4.1/B NeweetHYA m HY 4.11 +.5 +.9 +5.0 RamtEnhCreEqA m LB 20.07 +3.4 -1.1 +10.3/C SectTrendA m LB 13.25 +1.5 +3.7 +5.1/E SectTrendC m LB 13.00 +1.4 +3.2 +4.3/E SeixCorBdIns CI 10.29 -.2 -1.9 +1.4/D SeixGrgTEBdIns SI 10.34 +.1 -.4 +2.2/A SeixHGrdMnBdIns ML 11.61 +.1 -.6 +2.7/C SeixHYIns HY 8.23 +.8 +1.0 +4.4/C SeixHiIncI HY 6.39 +.8 +1.4 +5.8/A SeixInvGrdTEBdI MI 11.43 +.1 -.5 +1.9/D SeixTtlRetBdI CI 10.08 -.4 -2.1 +1.2/D SeixUSGSUSBdI UB 10.00 +.2 +.9 +.9/D SeixUlShrtBdIns UB 9.97 +.3 +1.2 +1.4/B SlvnLgCpGrStkA m LG 5.67 +2.3 +11.6 +9.7/E StrAllcA m MA 15.28 +2.0 +5.4 +6.6 TactAllcA m MA 9.59 +2.2 +5.3 +6.8 VontForOppsA m FG 35.52 +2.0 +.1 +7.3/B VontForOppsC m FG 34.75 +1.9 -.3 +6.5/C VontForOppsI FG 35.58 +2.0 +.3 +7.6/B VontlGlbOppsA m WS 16.92 +2.5 +3.8 +10.9/A VontobelEMOppI EM 11.54 +2.9 -4.5 +6.6/DVoyaGNMAIncA m GI 8.19 -.2 -.9 +.9/A GNMAIncC m GI 8.15 -.2 -1.3 +.2/D GlbEqA m WS 36.39 +2.9 +1.0 +7.4/D GlbEqC m WS 33.80 +2.8 +.6 +6.6/D GlbRlEsttA m GR 16.65 -.4 -2.6 +2.2/E HYBdA m HY 7.87 +.8 +.3 +4.6/C IntermBdA m CI 9.78 +.1 -1.7 +2.1/B IntermBdI CI 9.77 +.2 -1.6 +2.5/A LgCpGrA m LG 40.18 +2.5 +8.2 +12.7/C LgCpGrI LG 44.49 +2.5 +8.5 +13.1/B MdCpOppsA m MG 23.28 +1.1 +4.2 +9.7/C MdCpOppsC m MG 17.42 +1.0 +3.8 +8.9/D MltMgrIntlSmCpA m FQ 63.30 +.8 -1.3 +9.3/C RlEsttA m SR 14.71 -1.5 -2.1 +3.8/E RlEsttI SR 16.30 -1.4 -1.9 +4.2/D RussiaA m MQ 30.50 +1.6 +2.4 +11.9/A SmCoA m SB 14.69 +.2 +3.2 +10.0/C SmCpOppsA m SG 61.97 +.1 +6.1 +9.1/DWCMFocIntGrIns d FG 16.43 +1.7 +4.4 +10.3/A FocIntGrInv m FG 16.35 +1.6 +4.2 +10.0/AWaldenEq LB 22.82 +3.8 +5.6 +11.7/BWasatchCorGr d SG 76.57 +.9 +12.0 +13.4/A GlbValInv d WS 9.03 +3.3 +2.8 +8.0/C HoisingtonUSTrs d GL 15.61 -2.6 -6.1 +1.3/D IntlGrInv d FR 37.21 +2.1 +8.1 +10.0/B IntlOppsInv d FR 3.53 -.6 +1.4 +10.7/B LSInv d LO 13.08 +2.7 +.5 +2.0/D MicroCp d SG 9.00 -1.2 +17.8 +17.7/A MicroCpVal d SG 3.65 ... +6.4 +13.3/B SmCpGrInv d SG 50.29 +.5 +16.0 +11.6/C SmCpVal d SB 8.29 -.2 +4.3 +11.3/B UlGr d SG 24.84 -1.0 +21.1 +18.7/A WldInnovtrInv d SW 21.28 +.2 -.3 +10.1/BWeitzBal CA 13.92 +1.6 +3.1 +5.5/B NebraskaTFInc SI 9.78 +.2 -.2 +.4/E PtnrsIIIOppIns LO 14.17 +1.9 +4.7 +2.5/D PtnrsValInv LG 31.29 +2.1 +2.0 +3.0/E ShrtDrIncIns CS 12.10 +.1 +.3 +1.5/B ValInv LG 43.19 +2.8 +6.1 +5.0/E sHickory MB 49.99 +.2 +.5 +3.7/EWells FargoAdjRtGvtA f UB 8.93 ... +.5 +.3/E AdjRtGvtInst UB 8.93 ... +.6 +.6/E AstAllcA f IH 14.33 +2.7 -1.0 +4.3 AstAllcAdm IH 14.50 +2.6 -.9 +4.5 AstAllcC m IH 13.85 +2.6 -1.4 +3.6 CALtdTrmTFA f SS 10.62 +.2 +.1 +.9/C CATFA f MC 11.63 +.2 -.1 +2.5/D CATFAdm MC 11.66 +.3 +.1 +2.7/C CBLgCpValA f LV 14.40 +2.8 -.1 +9.3/C CBLgCpValInst LV 14.45 +2.8 +.1 +9.7/B CBMidCpValA f MV 36.73 +1.2 ... +10.2/B CBMidCpValInst MV 37.08 +1.3 +.2 +10.5/B CommonStkA f MB 24.01 +2.3 +4.5 +9.6/B CorBdA f CI 12.79 -.1 -2.0 +1.1/D CorBdAdm CI 12.49 -.1 -2.0 +1.2/D CorBdInst CI 12.47 -.1 -1.8 +1.5/C CorPlusBdA f CI 12.26 +.2 -1.5 +3.0/A DisSmCpAdm SG 23.46 +.2 +2.3 +9.8/D DiscpUSCorA f LB 17.61 +2.9 +3.1 +10.8/C DiscpUSCorAdm LB 18.08 +2.9 +3.1 +11.0/B DiscvAdm MG 36.21 -.2 +7.7 +10.1/C DvrsCptlBldrA f AL 10.65 +4.0 +5.3 +11.5/A DvrsCptlBldrC m AL 10.62 +3.9 +4.8 +10.6/A DvrsEqA f LB 27.12 +2.5 +5.0 +9.2/D DvrsEqAdm LB 27.25 +2.5 +5.1 +9.5/D DvrsIncBldrA f XY 6.29 +1.6 +.6 +6.8/A DvrsIncBldrC m XY 6.30 +1.4 +.2 +6.0/A DvrsIncBldrInst XY 6.15 +1.5 +.8 +7.2/A DvrsIntlA f FB 13.19 +3.5 -1.6 +4.3/D EMEqA f EM 24.33 +1.7 -4.1 +9.4/B EMEqAdm EM 25.50 +1.7 -4.1 +9.5/B EMEqC m EM 20.41 +1.6 -4.5 +8.5/C EndeavorSelInst LG 10.53 +2.3 +15.5 +15.3/A GlobalSmCpA f SW 43.77 +1.6 +3.2 +13.0/A GrAdm LG 43.65 +1.6 +14.8 +13.4/B GrBalA f MA 47.75 +1.8 +1.8 +6.4/C GrBalAdm MA 42.61 +1.8 +1.9 +6.7/B GrInst LG 47.16 +1.6 +14.9 +13.7/B GvtSecA f GI 10.60 -.3 -1.7 +.5/C GvtSecAdm GI 10.60 -.3 -1.5 +.7/B GvtSecInst GI 10.60 -.3 -1.4 +.9/A HYBdA f HY 3.27 +.9 -.8 +4.9/B HYBdC m HY 3.27 +.9 -1.3 +4.1/D IdxAstAllcA f MA 33.79 +1.9 +3.0 +7.0/B IdxAstAllcAdm MA 33.80 +1.9 +3.1 +7.2/B IdxAstAllcC m MA 20.54 +1.8 +2.6 +6.3/C IntlBdA f IB 9.91 +.3 -3.9 +1.3/E IntlBdInst IB 10.05 +.4 -3.7 +1.6/D IntrsValA f LB 13.04 +4.1 +5.5 +7.8/E IntrsValInst LB 13.13 +4.1 +5.7 +8.3/E IntrsWldEqA f WS 23.13 +4.1 +4.5 +9.0/B MinnesotaTFAdm SM 10.51 +.2 +.1 +2.3/B ModBalAdm CA 23.18 +1.1 +1.3 +5.0/B OmegaGrA f LG 54.37 +2.3 +13.4 +13.3/B OmegaGrC m LG 37.75 +2.2 +13.0 +12.5/C OppA f LG 45.54 +3.3 +6.2 +10.5/D OppAdm LG 49.64 +3.3 +6.4 +10.7/D PETFInst MP 11.47 +.2 +.3 +2.6/C PrecMetalsA f SP 32.00 -4.7 -11.0 +13.0/D PremLgCoGrA f LG 15.03 +1.8 +13.8 +12.2/C ShrtDrGvtBdAdm CS 9.62 ... -.4 +.4/E ShrtDrGvtBdInst CS 9.61 -.1 -.3 +.5/D ShrtTrmBdInst CS 8.64 +.2 +.4 +1.3/B ShrtTrmHYBdA f HY 7.98 +.5 +1.0 +2.4/E SmCoGrAdm SG 59.14 ... +13.6 +8.7/E SmCoValAdm SV 29.32 -.8 +5.5 +11.3/B SmCpValA f SB 17.90 -1.3 +2.7 +14.8/A SpMCpValAdm MV 38.26 +3.1 +.6 +8.4/C SpMCpValIns MV 38.62 +3.1 +.8 +8.7/C SpcSmCpValA f SV 36.48 +1.2 +4.6 +12.5/A SpcSmCpValAdm SV 37.34 +1.2 +4.7 +12.7/A SpcSmCpValC m SV 32.99 +1.2 +4.2 +11.7/B SpecizedTechA f ST 15.07 +.6 +18.3 +20.3/B StrMnBdA f MS 8.94 +.2 +.9 +2.0/A StrMnBdAdm MS 8.94 +.3 +1.1 +2.2/A StrMnBdC m MS 8.97 +.2 +.5 +1.2/B Target2020A f TE 12.76 +1.0 +.2 +4.0/E Target2020Adm TE 13.02 +1.0 +.2 +4.1/E Target2020R6 TE 13.14 +1.1 +.5 +4.5/D Target2030A f TH 13.80 +1.6 +1.0 +5.9/E Target2030Adm TH 14.08 +1.6 +1.1 +6.0/D Target2030R6 TH 14.09 +1.7 +1.3 +6.4/D Target2040A f TJ 16.40 +2.1 +1.6 +7.3/D Target2040Adm TJ 16.87 +2.1 +1.7 +7.4/D Target2040R6 TJ 16.93 +2.0 +1.9 +7.8/C TrdtnlSmCpGrA f SG 17.05 +.9 +13.1 +10.1/D UlSTMnIncA f MS 9.57 +.1 +.6 +.5/E UlSTMnIncIns MS 9.58 +.2 +.9 +.8/C UlShTrIncA f UB 8.46 +.2 +.8 +1.1/C UlShTrIncIns UB 8.45 +.3 +.9 +1.5/B Utl&TlCmA f SU 21.15 +1.1 +.8 +7.8/CWesMarkBal MA 13.10 +2.6 +1.4 +6.4/C Gr LG 21.24 +2.3 +6.3 +7.9/E GvtBd CI 9.53 -.4 -1.6 +.2/E SmCoGr SG 14.34 +.4 +3.2 +6.5/E WestVIMnBd SI 10.36 +.3 -.7 +1.7/BWestcoreColorTaxFrRet SI 11.35 +.2 -.2 +2.4/A PlusBdRtl CI 10.37 -.1 -1.3 +2.2/A QuaHiYldRetail HY 8.72 +.6 -.5 +4.9/B SmCpGrIIInstl SG 31.07 -.5 +15.7 +6.0/EWestern AssetAdjRtIncI UB 9.04 +.3 +1.2 +2.4/A CAMnsA m MC 15.71 +.1 +.1 +2.4/D CAMnsC m MC 15.66 +.1 -.2 +1.8/E CAMnsI MC 15.71 +.2 +.2 +2.6/D CorBdA m CI 12.28 +.4 -1.7 +2.2/A CorBdFI b CI 12.29 +.4 -1.6 +2.3/A CorBdI CI 12.28 +.4 -1.4 +2.6/A CorBdIS CI 12.30 +.4 -1.4 +2.7/A CorPlusBdA m CI 11.33 +.7 -2.1 +2.9/A CorPlusBdFI b CI 11.34 +.7 -2.1 +2.9/A CorPlusBdI CI 11.34 +.7 -1.9 +3.3/A CorPlusBdIS CI 11.33 +.6 -1.9 +3.3/A CorpBdA m TW 12.04 +1.3 -2.6 +3.9/A GlbHYBdA m HY 6.23 +1.5 -1.0 +4.6/C GlbHYBdIS HY 6.22 +1.6 -.9 +4.9/B HYI HY 7.92 +.8 +1.5 +4.8/B HYIS HY 8.05 +.8 +1.6 +4.8/B IncomeA m MU 6.14 +1.1 -1.9 +3.8/B InIdPlsBdI IP 10.96 -.5 -.9 +1.1/D InIdPlsBdIS IP 11.01 -.5 -.9 +1.2/C IntermBdI CI 10.68 +.3 -.9 +2.1/B IntermBdIS CI 10.68 +.2 -.9 +2.2/A IntermTrmMnsA m MI 6.30 +.2 -.1 +1.9/D IntermTrmMnsC b MI 6.31 +.2 -.4 +1.3/E IntermTrmMnsI MI 6.30 +.3 ... +2.1/C IntrmMtCAMnsA m MF 8.66 +.2 +.4 +1.8/D IntrmMtCAMnsC b MF 8.65 +.2 +.1 +1.2/E IntrmMtNYMnsA m MN 8.51 +.2 +.5 +1.3/E Mgd Mns A m ML 16.01 +.1 -.1 +2.6/D Mgd Mns C m ML 16.02 ... -.4 +2.0/E Mgd Mns I ML 16.04 +.2 +.1 +2.7/C MnHiIncA m HM 14.05 +.2 +.7 +3.6/D MnHiIncC m HM 13.97 +.2 +.3 +3.1/E MnHiIncI HM 13.98 +.3 +.8 +3.8/D MrtgBckdScA m CI 10.25 -.2 -.7 +1.4/C MrtgBckdScI CI 10.30 -.2 -.4 +1.8/B NJMnsA m MJ 12.13 +.3 +.1 +2.5/D NYMnsA m MY 12.92 +.2 +.2 +1.8/E NYMnsC m MY 12.91 +.1 -.1 +1.2/E NYMnsI MY 12.91 +.1 +.3 +2.0/D PEMnsA m MP 12.60 +.1 +.1 +2.5/C PEMnsC m MP 12.55 +.1 -.2 +1.9/E ShrtDrHiIncA m HY 5.34 +.6 +2.6 +3.4/E ShrtDrHiIncC1 m HY 5.37 +.8 +2.4 +3.0/E ShrtDrHiIncI HY 5.36 +.6 +2.8 +3.7/E ShrtDrMnIncA m MS 5.07 +.3 +.8 +.8/C ShrtDrMnIncC b MS 5.07 +.3 +.6 +.5/E ShrtDrMnIncI MS 5.07 +.3 +.9 +.9/C ShrtTrmBdI CS 3.84 +.2 +.6 +1.6/B ShrtTrmBdIS CS 3.83 -.1 +.3 +1.6/B TtlRtUncnsFI b NT 10.29 +.8 -2.8 +2.8/C TtlRtUncnsI NT 10.30 +.8 -2.5 +3.1/B TtlRtUncnsIS NT 10.28 +.8 -2.5 +3.2/BWestwoodEMIns EM 9.63 +4.0 -5.8 +5.7/D IncOppA m MA 15.78 +2.4 +.7 +4.8/E IncOppIns MA 15.79 +2.4 +.8 +5.1/E LgCpValIns LB 13.50 +3.8 +3.8 +10.4/C SMdCpIns MB 16.54 +1.5 +4.8 +6.1/D SMdCpPlusIns MB 13.97 -13.1 -11.9 +.5/E ShrtDrHYIns x HY 9.20 +.6 +1.6 +3.6/E SmCpValIns SB 18.52 +1.1 +7.1 +13.1/AWilliam BlairBdI CI 9.85 +.1 -2.1 +2.0/B EMGrI EM 15.29 +.7 -6.5 +8.0/C EMGrIns EM 15.42 +.7 -6.5 +8.1/C EMLeadersIns EM 10.53 +1.8 -5.0 +7.4/D GlbLeadersI WS 15.81 +2.0 +8.6 +11.7/A GrI LG 13.25 +1.9 +15.1 +12.2/C InsIntlGr FG 18.09 +1.7 +.1 +6.3/C IntlDevPlusI FG 16.63 +1.7 -.8 +5.4/D IntlGrI FG 31.14 +1.7 ... +6.2/D IntlGrN b FG 30.36 +1.6 -.2 +5.8/D IntlSmCpGrI FR 15.21 +1.3 -2.8 +7.8/D IntlSmCpGrIns FR 15.30 +1.3 -2.7 +7.9/D MidCpGrI MG 13.05 +.9 +12.8 +8.9/D SmCpGrI SG 34.18 -.1 +15.4 +18.6/A SmCpValI SB 21.10 +.7 +1.9 +10.2/C SmMidCpGrI MG 27.29 +.5 +11.5 +13.3/AWillistonBsnMdNrAmrStkA m EE 5.58 +2.4 +1.8 +1.6/CWilmingtonBroadMktBdIns CI 9.34 ... -1.8 +1.3/D IntermTrmBdIns CI 9.58 -.1 -1.2 +.9/E IntlIns FB 8.97 +2.5 -1.5 +6.7/A LgCpStrIns LB 23.22 +2.9 +5.9 +11.4/B MnBdIns MI 12.91 +.3 -.4 +1.9/D NYMnBdIns MN 10.27 +.2 -.6 +1.6/D RlAstIns IH 14.59 +.3 -.3 +3.4/EWilshire5000IdxInvm b LB 22.00 +2.9 +5.6 +11.5/B LgCoGrIns LG 46.64 +1.7 +9.7 +12.6/C LgCoGrInvm b LG 43.27 +1.7 +9.5 +12.2/CWintergreen FundInv m WS 13.05 +3.5 -4.3 +3.9/EWorld FundsRlEstValOppIns SR 12.33 -1.9 -1.7 +1.9/EYorktownShrtTrmBdL x CS 3.59 +.2 +.3 +1.4/BZacksSmCpCorInv m SB 29.76 +.3 +6.8 +11.6/BiSharesMSEAIntlIdxIns FB 14.19 +2.7 +.1 +5.4/B MSEAIntlIdxInvA b FB 14.08 +2.7 ... +5.1/C Rusl2000SCIdIns SB 21.37 +.7 +8.5 +11.8/B Rusl2000SCIdIvA b SB 21.35 +.6 +8.2 +11.5/B S&P500IdxK LB 333.93 +3.2 +5.9 +12.2/A USAggtBdIdxK CI 9.83 ... -1.7 +1.4/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Tuesday, July 31, 2018