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

MICHIGAN ATTORNEY SET TO BE FIRST MUSLIM WOMAN IN CONGRESSThe 42-year-old attorney, who is set to become the first Muslim woman elected to Congress, was booted from a 2016 Trump campaig n speech in Detroit for heckling the polarizing Republican. See The News Wire Vol. 126 | Issue No. 221 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNThursday, August 9, 2018High 91 Low 7740 percent chance of rainPulitzer Prize winner2016 CHARLIE SAYSSummer days were happy daysCALL US ATDAILY $1.50 FIND US ONLINE CHARLOTTE SUN941-206-1000www.yoursun.comTHE SUNCrosswords ..........8 Obituaries ...........5 Police Beat ..........5 Viewpoint ...........6 Opinion ...............7 State .................10OUR TOWNCalendar ..............4 Local Sports ......10NEWS WIREComics/Puzzles ....5-7 Nation .................3 Stocks ..................4 Weather ..............2 World ..................2SPORTSLottery ................2 Sports on TV ........2INDEX By BETSY CALVERTSTAFF WRITERAllegiant Air appears to have parted ways with its general contractor for the Sunseeker mega-resort. Allegiant President John Redmond said he could neither con“ rm nor deny that Manhattan Construction Company was no longer the general contractor. Were not making any comments at this stage,Ž he told the Sun this week, adding that changes in players is common at this stage of a large project. Were proceeding as usual. No issues. No concerns. No worry at all,Ž he said. Manhattan has played a key role in the pre-construction phase of the Allegiant-owned project, he said. Local “ rm Florida Premier Contractors of Port Charlotte continues to be involved in the project, said President Rob Humpel. He too downplayed the signi“ cance of Manhattans apparent departure. I really dont think it changes anything,Ž he said. Manhattan came to the business decision that they didnt want to move forward with the project.Ž Manhattan has of“ ces in four southern states in addition to Florida and Washington, D.C. They also work in Mexico, the Caribbean and Central America. Its Naples of“ ce did not return Sunseeker general contractor out as Allegiant assembles financing By SUE WADESUN CORRESPONDENTJoyce Durbins whole extended Kentucky family had been piling onto Casey Key off Nokomis for vacation together since the 60s. And they always came down to North Jetty Park, with its Fish Camp and beach. Her dad “ shed. The kids made sand castles at the beach and ate corn dogs from the camps old St. Louis trolley. Her brother-in-law Glenn Francis used to say, Goin to the jetty,Ž then planted himself there for the day, “ shed, listened to the waves slap against the rocks lining Venice Inlet, and shot the bull with his buddies. He never really left, either. A memorial table there still displays his name. Joyce and her husband, Gary, fell so in love with the place themselves that they retired to Venice and later bid for and won the contract for North Jetty Fish Camp & Beach Park Concession. Theyve been operating it for the last four years, serving families like theirs who return for vacation year after year. But they arent seeing as many of them this summer. And this week they had a surprise inspection from the health department. Some Fish Camp visitors Red tide burning business SUN PHOTO BY SUE WADEThere were happier times for Joyce and Gary Durbin when they rst took over the North Jetty Fish Camp & Beach Park Concession on Casey Key four years ago. By STEVE REILLYSTAFF WRITERENGLEWOOD „ For Shannon Hoeckel and Rob Hayes, red tide is killing more than “ sh. The toxic algae is killing their livelihoods. Hoeckel, 39, who grew up in Englewood, has been a professional “ shing guide for 17 years, while Hayes, a 46-year-old fourth-generation resident, has been guiding for 21 years. Theyve both been picking up what other work they can when they should be on the water with clients. Were in a state of emergency,Ž Hoeckel said. Like other professional “ shing guides, the prolonged and at-times intense red tide bloom hugging close to the coastline has discouraged many of their repeat clients from visiting the area and booking “ shing trips. The state has been tracking the bloom since November of last year, but its worst impact hit here from the end of June and still lingers this week. March to August is normally their busiest months for charters. Its not this year. Hoeckel said hes already had 46 cancellations due to red tide, and hes hearing from regular clients who are canceling trips next year. Hayes has seen more than his share of cancellations, especially last Red tide costing fishing guides a living SHORT DRIFT CHARTERSThis undated photo provided by Capt. Shannon Hoeckel shows him helping Savannah Puckett land a 196-pound tarpon, which she had mounted, in better shing days. Guides, like Hoeckel, are seeing fewer clients booking trips due to the red tide.FISHING | 4 BURN | 4By LAUREN COFFEY STAFF WRITERVENICE „ A South Venice man received dozens of explicit photos from children in the Sarasota, Charlotte and Manatee County area, according to Sarasota County Sheriffs Of“ ce reports. Its the world we live in, basically every kid now has a cell phone and its a tool,Ž said Josh Taylor, North Ports public information of“ cer. Unfortunately bad people can communicate with your kid and you have to be aware.Ž Kelbi Burson, 38, 1100 block of Panda Road, was originally arrested Aug. 4 after a family learned their 11-year-old daughter had met with Burson, who allegedly told the victim he was a 12-yearold boy. Of“ cials conducted a search warrant on Bursons house, and during a scan of his electronic devices, found numerous images depicting children either nude or engaging in sexual conduct. After a comprehensive search, detectives found 35 more images belonging to Burson. It should be noted a majority of those images/videos appear to be preteen girls living in Sarasota, Manatee and the Charlotte County area,Ž the report states. Burson used the social media app Snapchat to pose as a 12-year-old boy, chat with the victim and asked for sexually explicit photos. He used a sexually explicit username. According to reports, Burson also sent an explicit photo to the victim. Burson was arrested and was being held Wednesday on a $1,050,000 bond. Taylor said parents need to talk with their children about these situations and on keeping safe on apps. It sounds stupid, but thats Cops: Girls sent man explicit photos BURSON By ELAINE ALLEN-EMRICHENGLEWOOD COMMUNITY NEWS EDITORENGLEWOOD „ Aldyn Obirek isnt sure how hell make his car payment this month. The 18-year-old server works at both Beach Road Wine Bar & Bistro and Blossoms Family Restaurant in Englewood. His hours were cut at both jobs, making it dif“ cult to pay his bills. His co-worker Mark Holt says he doesnt want to count how much money hes lost this summer. It hurts,Ž Holt said Wednesday from an empty bar thats usually “ lled at lunchtime. People in condominiums have left or taken extended vacations to get away from the red tide thats been lingering. I guess the best way to describe it is if you are a snow mobile rental company in Michigan and it doesnt snow all winter, theres no money to make for months,Ž he said. Bistro server Danny Mayes saved his money and “ nally bought a boat. Now hes getting his charter license to ful“ ll his life-long dream of becoming a charter “ sherman. Things have gotten so bad, I might have to sell my boat to pay my bills,Ž said Mayes, 25. I grew up here. Ive seen red tide. This is bad. They say Lake O doesnt have anything to do with red tide. I say its steroids for red tide. Giant amounts of unclean water is hitting our coast. Some days I collect more dead “ sh than I do bait “ sh. My friends who are charter “ shermen are doing terrible.Ž (See related story.)‘Our summer has been lost’Restaurant employees take a hit as red tide chases away customers SUN PHOTO BY ELAINE ALLEN-EMRICHAmy Nichols, owner of Manatee Beans & Brews on Placida Road, says business is down due to red tide. She expected a summer slow down but not nearly as bad as its been for weeks now.TIDE | 4 ALLEGIANT | 4 PHOTOS | 4

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Thursday, August 9, 2018The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card ......................$40.50 3 Months .......................$121.50 6 Months .......................$243.00 1 Year ...........................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia LOCAL/REGIONAL NEWSBy BETSY CALVERTSTAFF WRITERIn a concession to the toxic effects of red tide, the state has suspended bag and size limits on saltwater “shing until Sept. 1 in seven gulf-side counties. The purpose of the suspension is to expedite the removal of dead “sh from Gulf beaches in Collier, Lee, Charlotte, Sarasota, Manatee, Hillsborough and Pinellas counties. Counties have already been hauling away truckloads of dead “sh for many weeks now as this latest algal bloom continues unabated. The order was signed on Aug. 3 by Eric Sutton, executive director of Florida Fish and Wildlife Conservation Commission. The commission issued the notice on Aug. 7, stating it was acting at the direction of Gov. Rick Scott to mobilize all available resources to mitigate naturally occurring red tide.Ž The executive order lifts limits regardless of of applicable bag, size, or possession limits or of season or area closures „ from shoreline, inshore or nearshore areas.Ž The exceptions to the rule are the endangered saw“sh and marine mammals including marine turtles, No limits to fish catch thanks to red tideBy ANNE EASKERSTAFF WRITERA Port Charlotte teenager charged with burglary of a church came under spotlight last week after the Charlotte County Sheriffs Of“ce posted surveillance footage on Facebook. Felix Valdez Jr., 19, was celebrated last year as the “rst graduate of Crossroads Hope Academy, the charter school south of Punta Gorda for foster boys who have struggled in traditional placements. John Davidson, the schools executive director, said Valdezs recent arrest highlights the need for more support as foster children transition into independent living. Other foster homes have a secondary plan for kids once they turn 18,Ž he said. But they have a different clientele than I have. We have to have continuity of services, adults that know those kids and can look them in the eye and know whats going on with them and how theyre doing.Ž According to nationwide statistics, one in “ve foster boys who age out of foster care will be homeless, one in four will be incarcerated, and only 50 percent will have a high school diploma at age 18. Valdez was caught on surveillance camera at the Port Charlotte United Methodist Church on Quesada Boulevard. According to an arrest af“davit, he attempted to open the door to a locked of“ce and rummaged through a donation box “lled with food and clothing before entering the kitchen. He then opened a door leading outside, setting off an alarm. The Sheriffs Of“ce posted a portion of the video on Facebook, asking for the publics help identifying the suspect before a detective recognized him in jail booking photos. He had been arrested days later in a separate case for loitering and prowling. When confronted at the jail, Valdez said he wanted to see the video to explain maybe how I was just there to get some water or I opened the door, didnt know the alarm was going to go off, freaking me out, you know what Im saying,Ž according to the af“davit. Davidson said Valdez did well at Crossroads. He graduated a year after the death of his mother, and the staff were all very proud of him. At the same time, they knew he self-medicated with marijuana. He has prior possession and paraphernalia charges with CCSO. Valdez initially lived with a staff member after graduation, then moved back in with family members, but neither living situation lasted long. He didnt want to follow rules in the house,Ž Davidson said. We took him food. This went on for a year really.(...) Its a sad situation. Inside, hes not a bad kid. He was familiar with that church and was hungry and he didnt know what else he could do. He thought he could get away with it, taking from the church.Ž Davidson believes Valdez will learn his lesson and come out “ne, though hes made his life a lot harder. Once foster kids turn 18, they can no longer stay in a group home, but few are ready to face the world alone, Davidson said. For those at Crossroads, who have been through 14 different foster placements on average, the transition is especially tough. Thats why he and some other community members started a second nonpro“t a few years ago called Crossroads Transitions, to provide housing and support for boys who have aged out of group foster care. President Todd Helt said the organization initially leased a house for three boys who had aged out of Crossroads and had a parttime employee checking on them daily, helping get them to work or school and provide other support as needed. Unfortunately, after about a year, the board decided not to renew the lease due to the cost and some behavioral problems among the boys at the house. The challenges in working with young men of that age group are abundant, Helt said, but he feels for them. A foster parent for many years himself, he understands what theyve been through. Some go back to their biological parents after getting their “rst paycheck, and end up spending the money supporting their parents Crossroads director: Grads arrest highlights need for transitional servicesSUN FILE PHOTO BY BILL JONESFelix Valdez speaks at his Crossroads Hope Academy graduation ceremony in 2017. MORE INFOOut of 23 boys who have turned 18 at Crossroads, none are homeless and only two are currently incarcerated. Based on national statistics, the average is five homeless and four incarcerated. € To support Crossroads Hope Academy, visit www.crossroadspg.org. € To support Crossroads Transitions, visit www.transitionspg.org. VALDEZ ARREST | 5CATCH | 5 We cannot guarantee when this oer will be repeated in the newspaper. Clip this oer and please call today!>> Choose from 4 bene“t levels up to $ 25,000 >> Rates lock-inŽ at the age you enroll never go up again! >> Call for your FREE all-by-mail enrollment packet! >> Call TOLL-FREE 1-844-505-5197Or enroll online at www.UnitedOmahaDirect.comNow, from United of Omaha Life Insurance Company and Companion Life Insurance Company...This is a solicitation of insurance, an agent (In OR & WA: producer) may contact you. These policies contain bene“ts, reductions, limitations, and exclusions to include a reduction in death bene“ts during the “rst two years of policy ownership. Policy Form ICC11L057P or state equivalent (in FL: 7722L-0505; in NY: 827Y-0505). Not available in all states. In NY, during the “rst two years, 110% of premiums will be paid. Website unavailable for NY residents. EASY WAY Whole Life Insurance is underwritten by United of Omaha Life Insurance Company, Omaha, NE 68175, which is licensed nationwide except NY. Life insurance policies issued in NY are underwritten by Comp anion Life Insurance Company, Hauppauge, NY 11788. Each company is responsible for its own “nancial and contractual obligations. *Age eligibility and bene“ts may vary by state. **In FL policy is renewable until age 121.AFN44167 Plus... Proceeds paid directly to your bene“ciary Builds cash value and is renewable up to age 100! ** ... Then automatically pays YOU full bene“t amount! Policy cannot be canceled … EVER … because of changes in health!Whole Life Insurance. Our graded death bene“t whole life insurance policy can be used to pay funeral costs, “nal medical expenses...or other monthly bills. You know how important it can be to help protect your family from unnecessary burdens after you pass away. Maybe your own parents or loved one did the same for you. OR, maybe they DIDNT and you sure wish they would have! The important thing is that, right now, you can make a decision that could help make a dif“cult time a little easier for your loved ones. Its a responsible, caring and affordable decision. And, right now, its something you can do with one simple phone call. You may have been putting off purchasing life insurance, but you dont have to wait another day. This offer is a great opportunity to help start protecting your family today. Why this policy? Why now? Are you between the ages of 45 and 8 5* ? Then this GUARANTEED ACCEPTANCE policy is for YOU!NO medical exam!NO health questions! Your aordable monthly rate will lock-inŽ at your enrollment age* ... $3,000.00Bene“t $5,000.00Bene“t $10,000.00Bene“t $25,000.00Bene“t Age 45-49 50-54 55-59 60-64 65-69 70-74 75-79 80-85 Male 10.45 11.50 14.20 17.20 20.50 27.40 37.00 50.50 Female 8.80 9.70 11.95 13.30 16.00 21.40 30.10 42.55 Male 16.75 18.50 23.00 28.00 33.50 45.00 61.00 83.50 Female 14.00 15.50 19.25 21.50 26.00 35.00 49.50 70.25 Male 32.50 36.00 45.00 55.00 66.00 89.00 121.00 166.00 Female 27.00 30.00 37.50 42.00 51.00 69.00 98.00 139.50 Male 79.75 88.50 111.00 136.00 163.50 221.00 301.00 413.50 Female 66.00 73.50 92.25 103.50 126.00 171.00 243.50 347.25 The rates above include a $12 annual policy fee.adno=50539624

PAGE 3

The Sun | Thursday, August 9, 2018 www.yoursun.com E/N/C Page 3LOCAL/REGIONAL NEWS Honda Port C harlotte Honda adno=50540361

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun | Thursday, August 9, 2018 FROM PAGE ONEmonth and this month. Both have experienced red tide in the past, but they could “ nd ways to avoid it and “ nd places to “ sh. However, this red tide has been as pervasive as its been longlived along the shoreline. Anglers have to head 40 or more miles out into the Gulf if they want to enjoy good “ shing. This red tide just wont go away,Ž Hayes said. Hes now healing from a bacterial infection on his arm that he said resulted from the bacteria in red tide-tainted water. Capt. Cappy Joiner, now 81 and president of the Boca Grande Fishing Guides Association, was born and raised on Gasparilla Island. Joiner said a red tide bloom of 1947 was far worse with the toll it took on “ sh and other marine life than what the region is experiencing now. That red tide was the “ rst he saw with dead dolphins and sea turtles and other marine life. But (red tide) never lasted into June and July like this year,Ž Joiner said. And when asked whats been the impact of the present red tide bloom on “ shing guides, he said, Terrible.Ž Gov. Rick Scott issued a state emergency declaration to address the impacts of the green, freshwater algae gunking up the Caloosahatchee River in Lee County, but no such order is in place to address the “ nancial impacts in Charlotte or Sarasota counties „ at least, not yet,Ž said Tiffany Vause, Florida Department of Economic Opportunity spokeswoman. In the meantime, Vause suggested “ shing guides and other business owners impacted by red tide might qualify for assistance offered on ” oridadisaster.biz under recovery.Ž Florida Fish and Wildlife Conservation Commission executive director Eric Sutton and other senior officials met with Sarasota and Charlotte County officials Tuesday morning at Englewood Beach. The FWC officials met to discuss how to better align their resour ces to meet the needs of local communities. The FWC remains in constant contact with local governments, health of“ cials, partner agencies and the public regarding the naturally occurring red tide event,Ž FWC spokeswoman Michelle Kerr said. Charlotte County tourism staff is now surveying hotels and motels, prope rty rental managers, restaurants and other businesses to determine what “ nancial cost red tide has had on their businesses.Email: reilly@sun-herald.comFISHINGFROM PAGE 1had called in a complaint. They smelled dead rats, they said. It wasnt dead rats, of course. It was the stench of red tide and dead “ sh. Gary said, Weve felt the impact of red tide to an extreme degree. Weve had days of zero business and others with only $65 or $100, at a place that normally does $500 to $800 a day in the summertime. Its been devastating for our employees, who arent getting many hours. Im already upside down from payroll, and everyone is hurting. Other times weve had red tide, people were still coming out because you could still breathe. Now its keeping them away. No ones on the beach. If I didnt work here I wouldnt be here. Were going to keep plugging along as best we can. We still come in at 8:30 every morning, just in case someone wants a cup of coffee. What does the future hold? I just dont know.Ž Red tide forced Casey Key Fish House & Tiki Bar, on the Intracoastal in Osprey, to close its doors on Aug. 3. Its day to day as of now,Ž they said. Jay Martin, general manager at the Venice Beach Daiquiri Deck, which is downtown on West Venice Avenue, has customers complaining that it smells. He opened the place six years ago and has never seen things this bad. And theres just no clientele coming in off the beach like usual,Ž he said. Venues that thrive on boat traf“ c have watched it dwindle to nearly none. According to Cherie Sawyer at Snooks Bayside Restaurant & Tiki Bar, on the Intracoastal in Englewood, We have de“ nitely seen a loss of boat traf“ c. We havent had the smell of death here, or the same dead “ sh as the beaches, but you can feel the red tide in the air. The breeze here keeps it down ... and at times makes it worse.Ž General manager Red Wilx at the 42-year-old Crows Nest in Venice feels lucky that his sheltered marina and restaurant have no shoreline. We had the smell reach here only one day. But I think its fair to say that every restaurant thats on the water is affected. When you go online and look where youre going on vacation, the coastline is red from Sarasota to Naples. I know Id be going somewhere else.Ž Farther inland, at Nokomos Sunset Hut on Dona Bay in Nokomis, manager Taylor Rowland reported no physical evidence of red tide, along with a breeze that saves them from the miasma blanketing Venice. He expected a full house that night. At Pops Sunset Grill in Nokomis, manager Travis Donmoyer wasnt mincing words. Ive seen “ sh kills before, in 2005-2006, but this year the smells driving away everybody whos here for vacation. Theres nobody “ shing on the opposite side of the Intracoastal, where its normally packed every day. Theres no boat traf“ c, either. Our business is off 40 or 50 percent.Ž But Ed Crocheron, a diehard 18-year Pops regular, isnt letting Karenia brevis get him down. Ive been supporting Pops outside bar, having my usual cocktails every evening,Ž he said proudly. The last two days have been a little stinky. Not so stinky that I couldnt stay and enjoy it, though!ŽBURNFROM PAGE 1 By ELAINE ALLEN-EMRICHENGLEWOOD COMMUNITY NEWS EDITORVENICE „ Mote Marine lab recovered six dead bottlenose dolphins in Venice waters in 24 hours. According to Mote, four dolphins were found dead Tuesday and another two Wednesday morning. On Wednesday, one of the dolphins was found in the Intracoastal Waterway near Snake Island in Venice and the other at Caspersen Beach, a few miles to the south. Two are males, one is female, and the fourth animals sex is not yet known. Mote staff will do necropsies (animal autopsies) on four dolphins at the campus on City Island in Sarasota as part of the investigation. According to a statement from Mote, all four were found moderately to severely decomposed, complicating our efforts to examine and collect samples for analyses, but we are dedicated to learning all we can and sharing that knowledge for the bene“ t of dolphin populations.Ž Mote thanked several groups for helping recover the dolphins. Venice Marine Patrol of“ cers, who found the third and fourth dolphins, and towed them to shore, where a team from West Coast Inland Navigation District met them to deliver the animals to Mote.Mote news releases didnt mention red tide as a factor in any of the dolphins deaths. According to the Florida Fish and Wildlife Conservation recent report, high and medium concentrations of red tide was reported at Caspersen Beach, where one of the dolphins was found. Last week, police found a young manatee dead in Venice waters. They blamed it on the recent blooms plaguing the Gulf Coast. FWC officials are also trying to figure out if red tide played a role in the death of a whale shark found on Sanibel Island. On Friday, Mote is sponsoring a web forum at 3 p.m. on red tide and what Mote is doing. The video chat will be through the Zoom platform and will be available to the “ rst 1,000 registrants. After the live web video chat, the video will be made available on Motes Youtube page: www.youtube.com/ motemarinelab. Participants include Dr. Vince Lovko, staff scientist and program manager for phytoplankton ecology; Dr. Tracy Fanara, staff scientist and program manager for environmental health; Gretchen Lovewell, program manager for Motes Strandings Investigation Program; Dr. Rich Pierce, senior scientist and program manager for ecotoxicology research. To register, visit https:// zoom.us/webinar/ register.Email: eallen@sun-herald.comSix dolphins found dead in Venice waters PHOTO PROVIDEDMote Marine lab recovered six dead bottlenose dolphins in Venice waters in 24 hours. According to Mote, four dolphins were found dead Tuesday and another two Wednesday morning.The red tide bloomed in November, but hit this area hard beginning in June. The “ sh kills and the gas expelled by the red tide algae, Karenina brevia, have run off people who would enjoy beachfront dining, or a glass of wine to toast the sunset. That loss of business means Englewood restaurant managers send home employees, cut hours, cancel entertainment and scramble for solutions. Most restaurant managers and owners say this summer was worse for business than the oil spill and Hurricanes Irma and Charley. The average restaurant along the beach lost 15 percent or more business since June. The bistro posts updates on Facebook alerting customers when the conditions are ideal for water-front dining. Its not something theyve had to do in the past. For Beach Road Wine Bar & Bistro owners Scott and Jill Hemmes, who also own The Waverly across from Englewood Beach, red tide has battered some of their employees. Taylor Guillerm, manager of The Waverly, said red tide toxins sickened her and others. I was sick for a month,Ž Guillerm said. I had respiratory issues. It went into my eyes and ears. Ive lived here my whole life and its never been this bad for this long. One of our servers had to go the doctor for throat issues and will be down for a month.Ž On Wednesday, Neal Borasch poured a beer for one of three lunchtime customers at the White Elephant. Our bills dont go away,Ž he said. My family has lived up the street at the beach since 1969. We are no stranger to red tide. Weve seen hundreds of thousands of dead “ sh over the years. This is the worse year for red tide because of the length of time its been here and the intensity. Ever since the national news covered it, people have been afraid to come to the beach. They think our water is covered with blue-green algae. I believe its more than red tide thats going on out there. The water is polluted from fertilizer, septic systems and phosphorus.Ž Borasch said management is supportive despite having to cut hours and cancel entertainment. We have single parents who work here and still have to pay their bills,Ž he said. They havent been able to do things for their children that they could normally do. Our summer has been lost.Ž At St. Davids Jubilee Center, volunteers understand some local waitresses make $5.50 an hour plus tips. The Jubilee Center provides people with free food and other assistance in emergencies. You dont get tips if there arent any people at these restaurants,Ž said Pat Knox, manager of the Jubilee Center. Weve helped several waitresses and others who have been hit hard by the red tide. Weve given them food and told them to come back if they need help. The kids are going back to school and some of these parents havent been able to get much for them because they havent had a steady pay check for months. Its bad.Ž For Chris Atamanchuk, manager of the nearby SandBar Tiki & Grille, red tide has impacted many of his 100 employees. We get calls asking if it smells OK to come down to the beach and eat here,Ž he said. We are honest about the conditions. We want our employees to be safe too. Weve limited outdoor exposure. We do scheduling to help our employees year round. We are supportive and keep it positive.Ž Several miles away on Placida Road, Manatee Beans & Brews owner Amy Nichols, is struggling. While the air may smell “ shy outside, the minute customers enter her store, the aroma of espresso drifts throughout the quaint coffee house. My business dropped at least by 15 percent this summer,Ž she said. People are cutting their vacations short and leaving the area. Ive not had one person sit outside and drink coffee in weeks.Ž Nichols said being a small-business owner and struggling during the summer is something she expects. However, not have customers for hours on end couldnt be predicted. I just want people to know we are open,Ž she said. A lot of times locals will go to restaurants during the summer months because its so busy in the winter. Well right now, we arent busy at all. Come visit us.Ž Guillerm, at the manager at The Waverly, said the air quality seems better this week and some customers are returning. We have been having inside summer specials like the wing Wednesdays which are 50 cents, and $2.50 drafts,Ž she said. While we would suggest people dont go in the water until its safe, we do have a great dining area that overlooks the beach and the sunsets are still beautiful. We are keeping it positive. We will get through this. We have great food and a good time here.ŽEmail: eallen@sun-herald.comTIDEFROM PAGE 1calls for comment. The Sunseeker project is poised to transition from plan to reality as Allegiant Air awaits “ nancing. Redmond advised investors in late July that the company expects to establish “ nancing in the next 60-90 days. Not until then, he said, would Allegiant be able to share further details of the project status. Project engineers and architects, however, submitted their “ nal site plan to Charlotte County planning and zoning of“ cials late last week. The county has 10 days to review that plan. Local of“ cials already approved the preliminary plan earlier in July. The project does not require zone changes or variances, so approval is through administrative staff rather than elected of“ cials such as the County Commission. Once they have final approval „ and financing „ Allegiant or Sunseeker can start applying for building permits. They already have applied for permits for their roads and water and sewer structures, said Economic De velopment Of“ ce Director Lucienne Pears. The company has said the project should break ground before the end of the year. Preliminary design plans show a series of nine-story buildings facing Charlotte Harbor west of U.S. 41. Those buildings house 1,495 hotel rooms and condominiums along with extensive restaurants and retail operations surrounding a giant pool. The entire resort would overlook a public harbor walk along the waters edge.ALLEGIANTFROM PAGE 1what needs to start off, there needs to be a conversation,Ž he said. You have to talk to them about it. Once youve done that, its important for parents to be aware just how many different ways their kids could be talking to who they think are other kids „ but theyre not.Ž He added checking a childs phone is not as easy as looking at their text messages and a few social media apps. A lot of us grew up with text messages, so I think parents check that. But what they fail to understand a lot of these apps or games. Almost every popular app or game has a chat feature or a way to share images and have conversations.Ž And with the huge in” ux of social media apps and games that do have the chat features, Taylor suggested parents should be doing what they can to monitor their childrens activity. There are programs especially for desktops where you can go in and have exactly what your kids looking at,Ž Taylor said. With some monitoring, you can look at and see what theyre looking at.ŽEmail: lco ey@sun-herald.comPHOTOSFROM PAGE 1

PAGE 5

The Sun | Thursday, August 9, 2018 www.yoursun.com E/N/C Page 5LOCAL/REGIONAL NEWS OBITUARIESCHARLOTTE Sharon L. GoodspeedSharon L. Goodspeed, 65, of Port Charlotte, Florida, passed away on Aug. 1, 2018 in Port Charlotte, Florida. She was born on Oct. 21, 1952 in Liverpool, New York, to Michael Capria and Marilyn Burrows Capria. Sharon came to Tampa, Florida, in 1973 from Philadelphia, Pennsylvania, then moved to Cape Coral from Tampa, Florida, in 1979, then to Port Charlotte, Florida in 1984. She was employed as a customer service representative for several insurance companies before her retirement. Sharon was a Reformed Episcopalian. She is survived by her husband of 48 years, George W. Goodspeed Jr. of Port Charlotte, Florida; three children, George W. Goodspeed III and Stephen M. Goodspeed both of Port Charlotte, Florida and Jennifer Dawn Goodspeed of Tampa, Florida; and six grandchildren. There will be a gathering of family and friends on Saturday, Aug. 11, 2018 from 1 p.m. until 3 p.m., with services at 3 p.m. at Kays-Ponger & Uselton Funeral Home 2405 Harbor Blvd., Port Charlotte, Florida. Please visit the online tribute for Sharon L. Goodspeed at www.kays-ponger.com to sign the guest book and offer condolences to the family.Mildred Alice Mohr NobleMildred Alice Mohr Noble, 86, of Punta Gorda, Florida, passed on to a better life Aug. 5, 2018. She joins her husband, John Charles Noble, three years and a day after his passing. Mid was born in the family farmhouse, Wadron, Indiana, on April 13, 1932. She was born to Herman and Mary Winton Mohr. She was a member of the Lewis Creek Baptist Church. As a child, she would play Preacher,Ž she and the other kids would take turns dunking each other in the creek behind the church. She graduated from Purdue University thanks to a 4-H scholarship with a degree in Home Economics, or as she would call it, Domestic Engineering.Ž After graduation, she taught home economics in the South Bend area. In 1974, she moved to Punta Gorda, Florida, and began new careers as a tennis star, bridge master, and “sh “lleter of Johns catch of the day. She is survived by children, Nancy and Charlie; and grandchildren Justine, Caitlin, Christa and Garrett. Gods everlasting peace be with you, Mid. The family will receive friends from 10 a.m. until 11 a.m. on Saturday, Aug. 11, 2018 at the Kays-Ponger & Uselton Funeral Home, 635 E Marion Ave., Punta Gorda, Florida 33950. The Funeral Service will follow at 11 a.m. at the funeral home. Burial will take place at the Sarasota National Cemetery. Please visit kays-ponger.com to leave the family your thoughts, memories and condolences on the online guestbook.Marlene SpagnuoloMarlene Spagnuolo, 81, of Port Charlotte, Florida, passed away Tuesday, Aug. 7, 2018. She was born Dec. 12, 1936 in Monessen, Pennsylvania. Marlene and her beloved husband, Jerry, moved to Port Charlotte in 1993 from Revere, Massachusetts. She loved to read, enjoyed playing Dominoes and would not pass up a good shopping trip. Marlene is profoundly missed by her family, husband of 62 years, Jerry; beloved mother of Duane (Robin) Spagnuolo, Renee Spagnuolo both of Revere, Massachusetts and Marlene (Mark) Carr of Rowley, Massachusetts; siblings, Karen Ladonne, Ermeline (Russell) Haley and George (Carol) Vogel all of Pennsylvania; and four grandchildren, Duane Robert, Wesley, Cole and Christian. A celebration of her life will be held at a later date. In lieu of ”owers, donations can be made in memory of Marlene to TideWell Hospice Inc., 5955 Rand Blvd., Sarasota, Florida 34238. Arrangements are with National Cremation Society of Port Charlotte, Flroida. Visit the following site and sign the guest book: www. nationalcremation.com. The Charlotte County Sheriffs Office reported the following arrests: € John Timothy Edmonds, 54, of Sarasota. Charge: violation of condition of pretrial release. Bond: none. € Jaclyn Reve Mojica, 34, 32000 block of Jumper Ave., Port Charlotte. Charges: violation of probation, failure to have motor vehicle liability insurance, and knowingly driving while license suspended or revoked. Bond: none. € Mario William Miller, 21400 block of Gibralter Drive, Port Charlotte. Charge: nonsupport of dependents. Bond: $480. € Lydia Rebecca Hertz, 27, 1400 block of Kenesaw St., Port Charlotte. Charge: violation of condition of pretrial release. Bond: none. € Ashlie Menelba Melendez, 32, 21500 block of Bachmann Blvd., Port Charlotte. Charge: battery. Bond: $2,000. € Kayleigh Alexandra McGann, 31, 1000 block of Kings Highway, Port Charlotte. Charges: failure to appear and underlying charge. Bond: $5,000. € Vernon Wesley Morton, 54, 700 block of Mirado Lane, Port Charlotte. Charge: DUI. Bond: $2,000. € Emily Ruth Piper, 26, 2100 block of Wardell Ave., Port Charlotte. Charges: possession of drug paraphernalia and possession of a controlled substance without a prescription. Bond: $7,000. € Carl Douglas Howard, 37, 50 block of Coxswaine Circle, Placida. Charge: out of county warrant. Bond: $120. € Mary Elisabeth Steele, 53, 6200 block of Sunnybrook Blvd., Englewood. Charge: violation of condition of pretrial release. Bond: none. € Krista Ann Lueck, 46, 5400 block of Kennel St., Englewood. Charge: possession of drug paraphernalia. Bond: $2,000. € Angela Lucille Green, 37, 7500 block of South Point Drive, Englewood. Charge: trespass on property other than structure or conveyance. Bond: $2,000. € Abel Galarza, 29, of Arcadia. Charges: knowingly driving while license suspended or revoked, failure to register motor vehicle, and failure to have motor vehicle liability insurance. Bond: $3,000. € Abel Tovar-Martinez, 39, of Lehigh Acres. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Zahira Bruno-Pagan, 32, of Fort Myers. Charge: driving without license revoked habitual offender. Bond: $3,500. € Joshua Alen Maceron, 36, 2000 block of Arkansas Ave., Englewood. Charges: fleeing or attempting to elude law enforcement officer, resisting an officer without violence, and DUI. Bond: $9,000. The Sarasota County Sheriffs Office reported the following arrests: € James Denegal, 41, 4100 block of S. Tamiami Trail, Venice. Charge: probation violation (original charges: violation of sex oender probation and battery on a victim older than 12 but less than 16). Bond: none. € Dwayne Johnson, 35, 3800 block of Rosemary Drive, Punta Gorda. Charges: robbery with a rearm and grand theft. Bond: none. € Alex Mackiewicz, 20, 5000 block of Koli Court, North Port. Charges: two counts of probation violation (original charges: sell, manufacture or deliver marijuana and sell, manufacture or deliver other drugs). Bond: none. € Dana McKinely, 27, 1400 block of Harmony Drive, Port Charlotte. Charge: petty theft. Bond: $500. € Dieter Schmidt, 51, 100 block of Verona St., Nokomis. Charge: probation violation (original charge: battery). Bond: none. € Dominic Vasquez Jr., 20, 500 block of Osceola Road, Venice. Charge: DUI with a person under 18 in the vehicle. Bond: $500. € Theodore White Jr., 54, 100 block of N Portia St., Nokomis. Charge: probation violation (original charge: burglary of a dwelling without assault or battery). Bond: $50,000. The North Port Police Department reported the following arrests: € Harmony Santana, 27, 20300 block of SW 115th Ave., Miami. Charges: operating a motor vehicle without a valid license and possession or use of narcotics equipment. Bond: $620. € George Sawyer, 34, 2900 block of Carmela Ave., North Port. Charge: outof-state fugitive from Philadelphia, Pa. Bond: none. € Autumn Stewart, 27, 4500 block of Selma St., Sarasota. Charge: possession of a controlled substance without a prescription. Bond: $1,500. € Nicholas Torres, 27, 1900 block of Theodore St., North Port. Charge: Charlotte County issued warrant for violation of probation (original charge: possession of marijuana). Bond: none. € Tom Weinholdt, 58, 600 block of Lomond Drive, Port Charlotte. Charges: possession of a controlled substance without a prescription, resisting an ocer without violence and destroying or tampering with evidence. Bond: $3,500. The Florida Highway Patrol Venice Unit reported the following arrests: € Wesley Pratt, 22, 2200 block of Circlewood Drive, Sarasota. Charges: DUI and property damage. Bond: $500. € Patrick Sullivan, 35, 3700 block of Fairchild Ave., North Port. Charge: contempt of court (original charge: driving with a suspended license). Bond: $1,000. „ Compiled by Lauren Coey and Anne EaskerThe 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. POLICE BEAT By ALEXANDRA HERRERA STAFF WRITERSARASOTA „ After a heated July 31 meeting on Superintendent Todd Bowdens contract, the Sarasota County Schools Board has decided to not proceed with a renewal. In a unanimous vote Tuesday night, the board decided to put off the contract renewal until December or January. The decision to not renew the contract came days after Bowden issued a statement asking the board to put it off. Bowdens original contract is up for renewal in 2020. If the item had been left on the agenda, it would have pushed Bowdens contract to 2022. During the July 31 meeting, the board gave Bowden his performance evaluation, which rated him at 2.7 „ which was rounded up to a 3. School Board member Caroline Zucker pushed for the renewal, as well as removal of language from the contract that allowed the board to “re Bowden without cause. Zuckers motion was met with backlash from Chair Bridget Ziegler and board member Eric Robinson, along with concern from board member Shirley Brown. School Board members were also ”ooded with emails from the community asking that the contract not be renewed or changed Tuesday, Ziegler said. On Tuesday, the board discussed their decision to support removal of the contract from the agenda. Robinson said he hoped that „ because it was contested „ it would be removed. He said he hoped the board could circle back around in December to discuss the matter after its retreat. Brown said the teachers union should be included in the discussion. Despite this, she felt that the clause about without cause,Ž should be removed. I think there should be a cause to “re a superintendent,Ž she said. Zucker, who had pushed the original motion, said she supported leaving the language as is. Vice Chair Jane Goodwin agreed. Zucker sought to look at the contract in January, after elections are held.New principalsFollowing the discussion on Bowdens contract, the board celebrated its newest principals. Included in that celebration were Troy Thompson of Lamarque Elementary and Cynthia Thro, of Atwater Elementary, both in North Port. Thro and Thompson both thanked the board and the community for welcoming them. School starts on Monday for Sarasota County students.New businessFollowing the celebration, the board moved onto new business. The board passed several items. One of those items was the application for the State College of Florida Collegiate School on its Venice campus. The college is replicating its Bradenton campus, which has students graduating with associates and bachelors degree. Robinson celebrated the application, saying that the school met 100 percent of its criteria. Goodwin called the school helpful for south county residents. Ziegler said she was excited to see the opportunity. The board approved the application unanimously. The board approved the agreement between the school resource of“cer program with the city of Sarasota. Bowden said the contract would come in at $450,000 less than projected. According to board documents, the contract was not to exceed $820,777, through the 80-20 split agreed on. The board would split the cost with the city of Sarasota, the district would pay 80 percent and the city 20 percent. The school district police will be able cover schools in the city, but the district would be able to maintain a relationship with the police force. The motion passed unanimously. The “nal item of new business that passed was the instructional/classi“ed personnel report, which included the new police of“cers. The board passed the motion 4 to 1 with Robinson dissenting. The Sarasota County School Board will meet at 8:30 a.m. Aug. 21 for its monthly workshop followed by its 3 p.m. board meeting in the board chambers, 1980 Landings Boulevard, Sarasota. Meetings are broadcast live on The Education Channel, Comcast channel 20 and Frontier channel 33. Meetings are also streamed on the districts website www. sarasotacountyschools.net.Email: aherrera@sun-herald.comSuperintendent contract on holdTodd Bowdens contract renewal voted down by board drug addiction. They may fall into the wrong crowd, without understanding consequences are much steeper for adults. Its not going off to juvie or something like that. Its, Youre going to be in jail now, and youre going to sit there for a while,Ž Helt said. Its a brave new world for them making their own decisions, and it can be hard to make the right ones. If theres two options, and someones always said, Youre doing this, and now they have the option to pick the opposite, sometimes thats what theyll do,Ž Helt said. Since 18 year olds are adults in the eyes of the state, they must be willing participants of any transition program, and they can walk out at any time. The state will give them a monthly stipend through agencies like the Childrens Network of Southwest Florida to help with living expenses until they turn 21 or 22, and if the boys are in a transition program, some of that stipend goes to bills for things like air conditioning, water, trash pickup, or cable. When they see half their stipend goes to the organization thats providing all that to them, they go, Well wait, if I crash at my buddys house then I can get the whole stipend,Ž Helt said. But shortly after they move, the agency goes, Well, I want to see your buddys house, and its not habitable. Then the stipend will go away because the state has to verify that yes, youre still in care, yes, the moneys going to what its supposed to be going to, to help you transition into independent living. If its going to pay your buddys drug bill, thats not going to count.Ž The organization still helps boys coming out of Crossroads on an as-needed basis, but theyre now looking into a different model that would include a full-time residential director of a tiny home community. Each young man would have his own space to give him a greater sense of ownership. Its still in the early stages, but the board meets regularly to discuss where theyre at and whats next. If the organization is able to help even one or two boys out of 10, Helt said he considers that a success.Email: aeasker@sun-herald.comARRESTFROM PAGE 2manatees, dolphins or whales. Anyone “nding sick, injured or dead saw “sh should still call 1-844-4SAWFISH (4729347). Similarly for marine mammals, the FWC wildlife alert hotline is 1-888-404-3922. Reached for comment and questions, the FWC spokesperson was not able to provide information by deadline on whether wildlife enforcement of“cers will be concerned with whether dead “sh were removed in a cleanup or were caught live. They also could not answer whether the state has taken a measure such as this in the past. In a written statement, Sutton said: Having lived in south Florida for may years, I know how impactful these naturally occurring red tide events can be to local communities. We are actively working with local authorities in the most impacted areas and stand ready to provide assistance to local communities.Ž Red Tide, a species known as K. brevis is a microscopic algae that scientists say originates 10-40 miles out in the Gulf of Mexico. According to facts on the FWC website, winds and tides bring the algae in to shore. Algae blooms kill marine animals either by releasing toxins or by consuming the oxygen animals need to survive. With red tide, the effects are airborne and cause respiratory irritation in people as much as one-mile inland. People are advised against eating marine animals that “lter water such as clams and oysters. The combined effects of red tide plus freshwater blue-green algae in farther south have wreaked havoc on tourism and waterfront living this summer and in summers past. Elected of“cials are under pressure to “nd solutions and explanations. Our research teams are assessing the impacts of the “sh killed as a result of this event to inform potential management actions,Ž Sutton said in his statement. Anyone removing dead “sh should wear gloves and a mask if experiencing respiratory issues, according to the state Department of Health.CATCHFROM PAGE 2 Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates.

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun | Thursday, August 9, 2018VIEWPOINTPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth Email letters to letters@sun-herald.comOUR VIEW LETTERS TO THE EDITOR Janiak can make a differenceEditor: I am writing on behalf of Cathy Janiak, candidate for Charlotte County School Board. I am recently retired after teaching in Charlotte County for 14 years, and during the course of my employment I worked directly with Cathy Janiak. I found Cathy to be intelligent, honest, an excellent listener, a problem-solver, as well a dedicated employee. Cathy is passionate about teachers salaries and hopes to find a solution to raise salaries in Charlotte County to keep valued employees from seeking jobs in neighboring counties whose salaries are greater. And if Charlotte County Public Schools continues to lose highly effective teachers due to lower salaries and poor benefits, ultimately it is the children of the community who will suffer the adverse effects in in the long term. On Aug. 28, please vote for Cathy Janiak if you wish to see a difference in your schools and how well they can perform. Sharon Costedio Rotonda WestNative sets record straightEditor: I had to chuckle this morning when I read the article about a tiger shark eating a grouper off the coast of Port Charlotte.Ž I laughed and shook my head because the article was typical of a writer who moves to Florida and in six months considers themselves to be a Florida expert and if they cant “nd evidence to support their claim, theyll simply make up history to suit their own agenda.. First, Port Charlotte does not have a coast. Port Charlotte has a riverfront, but no coast. Charlotte County has a coast. In the article, someone was quoted as saying, People just dont get to see things like this,Ž (referring to the shark eating the grouper). Well, guess what? I grew up at Port Boca Grande and Ive seen sharks do a lot things, including biting hooked tarpon in half. Yes, I had a very unusual childhood, so, please, if the author of the article wants to pass himself off as journalist, at least get the facts and the geography correct because some people believe everything they read. Believe it or not, I actually read an article one time in which the author called the Gulf of Mexico, the Gulf Coast Ocean. Come on, man! Dutch Blaisdell Boca GrandeSupports incumbent, and newcomerEditor: Were getting down to crunch time. The Airport Authority race has drawn large numbers of comments about how special interests funded a no-experience candidate against highly qualified Rob Hancik. At least the paper saw Hancik as the right choice. In the other race we see Coppola going for 30-year term limits. Challenger Stan Smith, more than 35 years of aviation experience, would bring, along with Hancik, a powerful addition to the board. While everyone knows Allegiant brings great economic benefit to the county, beneath that success are numerous airport issues that can only be addressed by knowledge and experience such as that possessed by Hancik and Smith. Lets get Hancik re-elected and Smith as a new member. Primary votes are very important. Allan Boynton Punta GordaTrumps crowd was not rabidEditor: As I read the article by John Hackworth on Page One of the Sun, Aug. 2, I saw the following: President Trump spoke at 7:30 p.m. to a rabid following.Ž I stopped reading and reread that line. Sure enough, John Hackworth described President Trumps followers as rabid. I would like to know why Mr. Hackworth considered that adjective appropriate, whereas the thesaurus attributed the following, diseased, sick, ill, infected and unwellŽ as fitting substitutes for rabid. Is this another form of fake news or just old fashion mud-slinging? I have many friends on both sides of the political spectrum and I do not consider any of them as rabid.Ž But I listen and hopefully I am respectful of their opinions. Mr. John Hackworth is not a journalist when he feeds his readers his opinions and not the facts. Maybe he needs to be deprived of his position until or unless he prints an apology and a statement that it was his opinionŽ and therefore not based on fact. When we pay almost $400 for a years subscription to this paper, we expect a quality product and not a slap in the face for half of the subscribers. Both Democrats and Republicans need to be respected. Therefore, unless Mr. Hackworth can do his job with respect, I suggest, he move to another publication, such as the Enquirer or the Village Voice. Beverly Gray Port Charlotte There is a contest inside the Republican primary for Tom Rooneys District 17 seat in Congress. That race within a race has candidates Bill Akins, Greg Steube and Julio Gonzalez trying to convince voters which is more loyal to President Trump. The candidates „ all military veterans „ have gone out of their way to present themselves as Trump loyalists to the Republican primary electorate. And, in negative campaign ads, at least one, Steube, has attempted to portray Gonzalez as someone who used to like Democrats. The ad says I once gave money to Debbie Wasserman Schultz (D-Florida),Ž Gonzalez said. When I was representing a national board of orthopaedic surgeons, 12 to 15 of us wanted to (lobby) the Congress, which was controlled by the Democrats back then. We were told we needed to give a $500 donation to get to talk with her. When we did get the meeting, she and I disagreed on what is universal health care. It did not go well.Ž The three candidates „ but especially Gonzalez and Steube, who have raised the most money „ have slugged it out in local forums and in campaign ads. On Aug. 28, voters will make their decision who will face the winner of the Democrat primary between April Freeman and Bill Pollard. Steube is a “fth-generation Floridian who passed up a chance to play football at Harvard so he could study agriculture at the University of Florida. He then went to law school before enlisting in the Army straight from taking the bar exam. He has had to defend his combat service against attacks from Akins, who argues a person must actually participate in “ghting to be declared a combat veteran. Steube cites the fact that he served in a combat zone as authorization for his designation, but insists he did not overstate his warzone experiences. Steube has also had to defend himself against accusations from Gonzalez and others that while serving in the state Senate he was actively lobbying and using his in”uence to funnel contracts to his business. He denies those attacks. If elected, he said, he would work to help Floridas ailing citrus industry „ hopefully as a member of the powerful Ways and Means Committee. He said he would vote against fracking and offshore drilling. Steube says the best way to make our schools safer would be to arm people „ teachers or others who undergo the proper training. He said the fact the NRA endorsed him in the primary shows that he is a strong defender of the Second Amendment. Akins, who lives in Port Charlotte, served in Vietnam before making a career in retail management and insurance. He also spent some time as captain of a charter boat „ earning a niceŽ settlement from the BP oil rig catastrophe. He is involved with several area veterans groups and was a key fundraiser for the Southwest Florida Vietnam Memorial Wall replica that was built in Punta Gorda. He clashed with Rooney and made his decision to run for the District 17 seat before the incumbent announced he would not seek re-election. Akins said he does not accept donations from special interests and is one candidate who would listen to the people. Its me against two attorneys,Ž he said. Akins said he is pro-life and in favor of term limits, adding that Gonzalez would not commit to term limits. Akins said he can think of nothing President Trump or the NRA has done that he does not support. He would, he said, work to lower the national debt. He also said he sympathizes with people who come here legally in hopes of a better life, but agrees those who sneak into the U.S. should be dealt with harshly. Gonzalez would probably rank as one of the smartest candidates in any race. The Venice resident became an orthopaedic surgeon before he decided the best way to reform health care would be to get his law degree „ which he did. (He did not practice law.) Hes willing to step away from all that to go to Washington. As a practicing physician he felt health care was under assault on all fronts „ and Obamacare was the “nal straw. He believes the Supreme Court has become the dominant branch of government, interpreting the Constitution. That, he says, is dangerous. He believes a super-majority of Congress should be able to overrule the Supreme Court. He would introduce a bill to do just that. As far as his support for Trump, Gonzalez said he was the “rst of the three candidates to contribute to Trump. He originally supported Marco Rubio, but once Rubio was out, he jumped to the Trump campaign. Seventy percent of Republicans originally supported someone else,Ž he said of the crowded Republican “eld in 2016. Gonzalez said fracking needs to be carefully regulated „ especially in Florida. He would not be in favor of offshore drilling now, but did leave the door open for study and drilling depending on future oil supplies and needs. He said Congress should not be charged with making regulations on school safety, but he would be open to helping fund states that form plans to make schools safer „ which he said should include hardening of buildings to make single entry points. He would be in favor of arming teachers if they quali“ed and were willing to train. Gonzalez said mental health issues were one of the nations greatest problems. He would like to set up a network in each state to provide for care for patients after they are Bakeracted or forced into temporary treatment. He said support after that initial treatment through outside programs was imperative to long-term health. He said stopping Obamacare cold would present a host of problems but favors block grants to states as a more cost-effective alternative. He said the nation was too tied to employer insurance plans. And, while he supports Trump, one concern is the recent tariffs imposed by the president. We have negotiated from a position of weakness for too long, so something had to be done,Ž he said. But we have to watch that the tariffs are not a danger to our economy.Ž There is little difference between the positions of the three congressional candidates. But, regardless of that, we believe one candidate rose to the top with his depth of knowledge and demeanor. We recommend Julio Gonzalez in the District 17 congressional race.Three face off in District 17 Republican contest HOW TO SUBMIT A LETTER 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 in cluded. 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 lette r 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 i n 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 questio ns or information, call 941-681-3003.

PAGE 7

The Sun | Thursday, August 9, 2018 www.yoursun.com E/N/C Page 7Its all about the bait and switch. In years past this process was not only against the rules of advertising but was frowned upon by any above-board retailer or business. Its quite simple, we have this product for you at this price, and when you get to the store ... oops, we dont have that one but we have this, different one, just for you. Right now, ballots across the state of Florida are being printed and they are chocked full of bait and switch, brought to you by the Florida Constitutional Review Commission. Nearly all of the bundledŽ amendment changes are bait and switch. I want to draw your attention to the, in my opinion, most egregious of the group: Amendment 8. The of“cialŽ description of Amendment 8 reads as follows: Creates a term limit of eight consecutive years for school board members and requires the legislature to provide for the promotion of civic literacy in public schools. Currently, district school boards have a constitutional duty to operate, control, and supervise all public schools. The amendment maintains a school boards duties to public schools it establishes, but permits the state to operate, control, and supervise public schools not established by the school board.Ž Amendment 8 has three separate provisions. The “rst two should be considered the bait portion of the amendment bundle. The “rst would limit the terms of school board members in Florida to eight years. In Charlotte County, we have term limits: Theyre called elections. If our board members were termed out, much of the great work done by our veteran board members would not have happened. The second part of Amendment 8 is very interesting. It would require the state to promote civic literacy.Ž On the surface, that sounds excellent. Lets teach our students to be better citizens, to understand how our local, state and federal government works. I agree fully. I also know that we teach a civics course in the 8th grade and again in a students senior year. Its already there, so why are we being asked to codify it in our state Constitution? The third part is the switch portion of the amendment bundle. This portion would, simply put, allow school boards to control only the public schools they establish. What that means is that the state could, completely outside the scope of the local board, allow the establishment of schools. What kind of schools, you ask? Well, charter schools. For-pro“t charter schools. I would add one small item for your consideration: Once the state agencyŽ creates these charter schools, local school boards will be responsible for “nancing them. No local control, but you will pay. For our intents and purposes, I believe we can call Amendment 8: The wealthy charter developer enrichment act. Now, lets examine a couple of very basic facts about Amendment 8 and its origin. Florida Constitutional Review Commission member Erika Donalds, a sitting School Board member in Collier County, is the main architect of this bundled amendment and the head shill in getting it before the voters. She cloaks this bundle in the best of terms, talking about civics literacy, the bad government that allows 30-year terms for board members and, last but not least, the right of a parent to choose. I will debate the truth in the choice movement and the debacle of charter schools any time, but I need to draw your attention to a couple of very interesting facts about Erika Donalds and this amendment bundle. Donalds has teamed up with another staunch choiceŽ school reformer, Shawn Frost of the Indian River School Board, to form a company called The Optima Foundation. This foundation has been established to open and run charter schools in Florida. This should raise some questions about ethical behavior and must be looked into by the state. In addition, the Republican Party of Florida has given the Political Action Committee supporting Amendment 8 a donation of $100,000. That PAC is overseen by Shawn Frost „ yes, the same guy in partnership with Erika Donalds looking to pro“t from the establishment of charter schools in Florida. Although this ideaŽ is touted by the Republican Party of Florida (to the tune of $100,000) and a plethora of conservative Republicans, it is the antithesis of conservatism, in that it strips local control over schools from where it stands now (with the local school board) and puts it with a faceless, nameless state agency that will allow Erika Donalds and her ilk to jam charter schools in every district in the state, whether or not the local districts even want them. And those schools will not be under local control. Just in case you think, Hey, this guy is just mad because they came up with a good idea to make some money,Ž nothing could be further from the truth. The Greater Florida Consortium of School Boards has a resolution against Amendment 8 that lists many reasons why it should be rejected. Their take-home message: It is not necessary, not fair, not desirable and not understandable. That resolution has been passed by our own Charlotte County School Board, as well as Sarasota and several other districts around the state. Additionally, the Florida League of Women Voters has “led a suit stating that the amendment is intentionally misleadingŽ because it doesnt directly explain to voters that the amendment is designed to circumvent local control and intentionally leaves out the word charter.Ž So we stand with some solid expert opinion when we say vote noŽ on Amendment 8. Its bad for this state and has no business in our Florida Constitution. Bryan Bouton is president of the Charlotte County chapter of the Florida Education Association.Amendment 8: Simple matter of bait and switchBryanBOUTONC Improvise, Adapt, and OvercomeŽ is a mantra ingrained in the Marine Corps that constantly addresses complex situations and then develops solutions to be successful. Since the Charlotte County Sheriffs Of“ce implemented Intelligence Led Policing (ILP) in 2013, we have continuously been in the process of improvising, adapting and overcoming to consistently create positive results in our operations. Every Thursday, commanders and supervisors from throughout the of“ce come together for an Actionable Intelligence Meeting. During this meeting, we discuss current crime trends and threats to our community. The goal of these meetings is to create best practices to address issues, discuss innovative and creative solutions, and utilize intelligence and information to help us make the best decisions toward the effective and ef“cient use of our resources. In Charlotte County, we are grateful to see a reduction in many types of crime, but we are also dismayed at a crime that remains consistent across all districts in our community „ assaults and physical violence between subjects who are familiar with each other. An assault is when someone threatens, either by word or act, physical violence and creates a well-founded fear that the violence will take place. A battery occurs when there is intentional physical contact and bodily harm. Although we are often able to respond prior to actual violence taking place, our goal is prevention. Many of these assaults occur inside residences, which makes more traditional methods of extra patrol or enforcement ineffective. In an effort to innovate a solution for the prevention of these crimes, my Intelligence Unit conducted an evaluation of the underlying causes of violent crimes in our community. Their research showed that an intoxicated aggressor was the primary catalyst in these disturbances. Surprisingly, it also revealed that cell phones were the second most prevalent catalyst of violent crime in Charlotte County. Additionally, almost half of all violent crime reported involved domestic violence. We are continuing to see an increase in disputes related to technology „ frequently over someones actions on a social media platform. As our dependency and usage of mobile devices grows, we must be aware of the impact they have on our relationships with others, positive and negative. If you follow the Charlotte County Sheriffs Office on social media, you are likely familiar with our frequent traffic warnings related to the usage of cell phones. In the coming weeks, in partnership with local mental health providers, you will see educational posts on how technology can affect your relationships with others, highlighting tips for safeŽ usage „ both practical and holistic. As with all of our crime prevention strategies, we strive to partner with our community to achieve our vision of a safer community through collaborative problem-solving. Be safe. Bill Prummell is the sheriff of Charlotte County.Connection seen between assaults and alcohol, cellphone use BillPUMMELS Elizabeth Warren is branching out. The Massachusetts senator, who has made a career of unfairly maligning bankers and other alleged capitalist malefactors, is now smearing the criminal justice system, too. In a speech at a historically black college in New Orleans, she declared that the hard truth about our criminal justice system: Its racist ... I mean front and back.Ž Her riff is a sign that the Democrats are going to leaven their lurch toward socialism with a condemnation of America as fundamentally racist. After helping fuel Donald Trumps rise in 2016 with loose rhetoric about the bigotry of cops, Democrats hope to dislodge him in 2020 with even more sweeping accusations of systematic racism. The U.S. criminal justice system is obviously a legitimate topic of debate. The war on drugs has been a blunderbuss mistake, and we should be reconsidering how many people we jail, and how we do it and why. But the contention that U.S. law enforcement is a product of racial hatred is a paranoid lie, from top to bottom, from beginning to end, from front to back. The basis of the racism charge is the obvious disparities in the numbers. Blacks are 13 percent of the population, yet they account for 38 percent of state prisoners, and for more than roughly 30 percent of fatal police shootings. The driver for mass incarceration, we are always told, is a racist war on drugs. But this is a myth. In his book Locked In,Ž John Pfaff notes that at its height in 1990, the share of state prisoners serving time for drugs was just 22 percent. The proportion fell to less than 16 percent in 2014. So you could release all drug offenders and still leave mass incarceration intact. And you wouldnt just be releasing black prisoners „ 33 percent of white inmates in state prisons are drug offenders, a slightly smaller percentage than the 38 percent of black inmates who are drug offenders. It is true that the incarceration rates for drug offenses are much higher for blacks. This may be a product of enforcement bias, or other factors such as whites are more prone to use private, as opposed to open-air, drug markets. Little rigorous empirical work has been done to test these theories,Ž Pfaff writes. Its not uncommon to see someone simply assert that the proportions of whites and blacks who use and sell drugs are the same, but with very little data to support the claim.Ž The biggest reason for the overall disparity in incarceration is different rates of offending. Blacks account for about 50 percent of homicides. Its not that the police are simply making up these crimes. The numbers for violent crime accord with reports from crime victims of the race of their assailants. The same applies to police shootings. Joseph Cesario, a professor of psychology at Michigan State University, writes that the differences in involvement in criminal situations between black and white citizens fully explains the population-level disparity in fatal police shootings.Ž Now, its entirely fair to argue that different rates of offending are a function of the vestiges of racism, and that it is urgent to pursue criminal justice reform given how the status quo affects black families and communities. But the idea that we are living in a latter-day apartheid South Africa, with a system designed to jail and immiserate blacks out of sheer maliciousness, is contemptible, poisonous and wrong. It is telling that Elizabeth Warren is going there. There are two reasons. One is that she has a Bernie Sanders problem: She is (to all appearances) a white politician who has overwhelmingly devoted herself to economic issues. She needs to play identity politics catch-up. Two, in reaction to Trump, the left is embracing a sweeping indictment of America as undemocratic and racist at the core. Warrens performance shows that the party is prepared to consider no critique of America too radical or out of bounds. Rich Lowry can be reached via e-mail: comments.lowry@ nationalreview.com.Elizabeth Warrens lie about the American justice system RichLOWRYCVIEWPOINT adno=50539860 WESTCHESTER GOLD & DIAMONDSLET US ROCK YOUR WORLDŽ We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 IN BUSINESS OVER 41 YEARS 24150 Tiseo Boulevard | Port Charlotte, FL 33980 Behind Taco Bell on Kings Highway | 941-764-0021 Back-to-School Monday-Wednesday 9am-5pm / Thursday-Friday 9am-6pm / Saturday 8am-1pm AUGUST Special DC Barber SHOP $12 Student HaircutsALL Monthadno=50539483adno=50538594 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentAUGUST SPECIALSHours M-F 7:30 AM TO 4 PM SAT 7:30 AM TO 2 PMPINE STRAW MIN 10/$4 EACH WHEEL BARREL $165 21FT. SILKY POLE SAW $275POTTING SOIL 5/$10 FREE RAIN GAUGE/ WITH $50 PURCAHSEadno=54538753

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun | Thursday, August 9, 2018LOCAL/REGIONAL NEWSBy DANIEL SUTPHINSTAFF WRITERPatients suffering from severe obesity can “nd high-quality treatment at Fawcett Memorial Hospital. Fawcetts bariatric program, which deals with severe obesity and its related conditions, has been accredited as a Comprehensive Center under the Metabolic and Bariatric Surgery Accreditation and Quality Improvement Program. MBSAQIP is a joint program of the American College of Surgeons and the American Society for Metabolic and Bariatric Surgery. Fawcett Memorial Hospitals commitment to quality care begins with appropriately trained staff and the leadership surgeons who participate in meetings throughout the year to review its outcomes,Ž said Bill Hawley, President & CEO. They seek continuous improvement to enhance the structure, process and outcomes of the center.Ž MBSAQIP standards are detailed in the Resources for Optimal Care of the Metabolic and Bariatric Surgery Patient 2016. Those standards ensure that bariatric surgical patients are given more than just surgery, but also a multidisciplinary program. This ensures a patients chances of improved outcomes and long-term success. The accredited center offers preoperative and postoperative care designed speci“cally for severely obese patients. To earn the designation, Fawcett met necessary criteria for staf“ng, training and facility infrastructure, as well as protocols for care, ensuring the hospitals ability to support patients with severe obesity. Centers are awarded a speci“c designation depending on how many patients it serves annually, the type of procedures it provides and whether it provides care for patients under age 18. In the United States, around 15.5 million people suffer from severe obesity, according to the National Institutes of Health, and the numbers continue to increase.Email: dsutphin@sun-herald.comFawcett earns accreditation for obesity treatment F i n d i t F i n d i t Find it i n i n in t h e t h e the C l a s s i f i e d s C l a s s i f i e d s Classifieds W h a t e v e r W h a t e v e r Whatever i t i t it i s . i s . is... 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 08 / 09 / 20 1 8 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitiousname of C & R Florida Services located at PMB 318 in the County of Sarasota in the City of North Port, Florida 34286 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Punta Gorda Florida this 7th day of A ugust 2018 Dauris Cayetano Perez & Raquel Rodriguez Cayetano Publish 08/09/18 110833 3602652 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitiousname of Lisa Eubank Realtor located at 8373 Octavius Ave. in the County of Sarasota in the City of North Port, Florida 34287 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at North Port Florida this 7th day of August 2018 Lisa Eubank Publish 08/09/18 110833 3602776 Classified=Sales 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN A ND FOR CHARLOTTE COUNTY FLORIDACIVIL ACTION Case Number: 18-000089-CA In Re: The Forfeiture of: Various Tangible Personal Property Listed in Exhibit AŽ Claimant: TYRONE SCOTT, BARBARA ANTHONY, VICTORIA ARMSTRONG. NOTICE OF ACTION TO CLAIMANT, TYRONE SCOTT and his devisees, grantees creditors, and all other parties claiming by, through, under or against it; and all unknown natural persons, if alive and if not known to be dead or alive, their several and respective spouses, heirs, devisees, grantees, and creditors or other parties claiming by, through, or under those unknown natural per sons and their several unknown assigns, successor s in interest, trustees, or any other persons claiming by, through, under or against any corporation or other legal entity named as a defendant; and all claimants, persons or parties natural or corporate whose exact status is unknown, claiming under any of the above named or described defendants or parties who are claiming to have any right, title or interest in and to the property hereafter described. You ar e notified that a forfeiture action on the following property, to-wit: Various Tangible Personal Property Listed in Exhibit AŽ has been filed against you and you are required to serve a copy of your written defenses, if any, to it on WILL W. SUNTER, ESQUIRE, @ FARR, FARR, EMERICH, HACKETT & CARR, PA., Attorneys for Plaintiff, whose address is 99 Nesbit Street, Punta Gorda, FL 33950, on or before the 10 day of September, 2018 and file the original with the Clerk of this Court either before service on Plaintiffs' Attorney or immediately thereafter otherwise a default will be entered against you for the relief demanded in the Complaint. Witness my hand and seal of the Court this6 day of August 2018. ROGER D. EATON, CLERK OF THE CIRCUIT COURT CHARLOTTE COUNTY, FLORIDA By: J. KERN Deputy Clerk Publish: 08/09/18, 08/16/18, 08/23/18, 08/30/18 114849 3602366 3126 NOTICE OF MEETING N O TI C E O F SC HEDULED MEETING DATE CHANGES FOR THE EWD BOARD OF SUPERVISORS The Englewood Water District hereby gives notice that the Regular Meeting previously scheduled for October 4, 2018 has been RESCHEDULED to October 11, 2018 and the Annual & Organizational Meeting previously scheduled for January 3, 2019 has been RESCHDULED to January 17, 2019. Taylor Meals, Chair Board of Supervisors Englewood Water D istrict Publish: 08/09/2018 251809 3602545 3126 NOTICE OF MEETING NOTICE OF CCAA MEETING The Charlotte County Airport Aut hority will hold a Regular Meeting on Thursday, August 16, 2018 at 9 a.m. to discuss the t entative fiscal year 2018/2019 budget, consultant selection for t he new general aviation terminal facility, and a new ground t ransportation fee. The meeting w ill be held at the Charlotte County Airport Authority, 7375 Utilities Road, Building 313, Punta Gorda, FL. J ames Herston, Chair Publish 08/09/2018 107763 3602848 3130 NOTICE OF SALE I mam i F am il y F oun d at i on, Inc. Availability of Annual Return this is to notify the public that the annual tax return, Form 990 PF, of the Imami Family Founda tion, Inc. is available for inspection at this principal office during regualr business hours by any citizen who requests in spection within 180 days after the publishing of this notice. The principal address of business where a copy of the Form can be obtained is as follows; 2118 A aron St., Port Charlotte, FL 33952; telephone number 641 628-0799, contact R.H. Imami. Publish: August 9, 2018 128266 3602720 3138 OTHER NOTICES SECTION 5 REQUEST FOR QUALIFICATIONS The DeSoto County Board of County Commissioners are seek ing Formal Qualifications for the Construction Engineering and In spection (CEI) Services for FDOT funded SCOP/SCRAP Road Improvement Projects for County Road 661 and County Road 763 as described within the context of t his Request for Qualifications. A Pre-Solicitation Meeting will be held on the 21st of August, 2018, at 10:00 a.m. in the DeSoto County Administration Building 1s t Floor Board Room, Arcadia, Florida 34266. Proposals are to be submitted no later than 2:00 p.m. on September 05, 2018, a t the DeSoto County Purchasing De partment. For more information concerning this Request for Quali fications please e-mail c.talaman tez@desotobocc.com or call 863-993-4816. Cindy Talaman tez, CPPO, CPPB, Purchasing Di rector. Publish:August 9, 2018 101305 3602019 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms Findthe newYou intheClassifieds! Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Kvetchs phrase 9 Obstruct 14 Military award phrase 15 Cut out for marriage? 16 Lombardy skiing destination 18 Feed bit 19 Can I get a word in here?Ž 20 Addams cousin 22 One of many standing in a Mexican bar 27 Merged comm. giant 29 Large garden ornament 30 Viewed warily 31 Looks down on 34 Gas __ 36 Gene Autry Easter song critter 41 Extreme degree 42 Moot point 43 ToulouseLautrecs birthplace 46 Like -trix, at times: Abbr. 47 Brief I thinkŽ 48 Carl Orff opus 54 Law & Order: __Ž 55 Boy of la casa 56 Farmers business: Abbr. 58 Vacation spots found in each set of puzzle circles 64 Stand out 65 Behind closed doors 66 Publicizes showily 67 Car named for a small warship DOWN 1 Many times oer 2 Pirate song snippet 3 Classic circus adjective 4 Site with clickable RSVPs 5 Industrial-sized tank 6 Helen Keller is on its st. quarter 7 Brief chuckle 8 Dry run 9 Cygnusbrightest star 10 Budget rival 11 Gretchen of Manchester by the SeaŽ 12 Presumptuous 13 Mortars partner 17 Revelation reaction 21 ChoppedŽ host Allen 23 Ice cream buy 24 Spenser: For HireŽ actor 25 __ particular order 26 Students backpack burden 27 Econ. indicator 28 Execs accessory 32 Sturdy fabric 33 RR stop 34 Copier need 35 Jungian archetype 37 Stir-fry staple 38 Buddha statues, Japanese silk p rints, etc. 39 Periodic table suffix 40 Celestial feline 43 Carrier products, briefly 44 Profuse 45 Like some hillsides 49 Ludicrous 50 Array just before an odometer reaches 100,000 51 So?Ž 52 __ acid 53 Family member 57 Dele canceler 59 Cup rim 60 Eclectic musician Brian 61 Original D&D company 62 Prepare to drag 63 Sault __ Marie Wednesdays Puzzle Solved By Jeffrey Wechsler 8/9/18 2018 Tribune Content Agency, LLC 8/9/18 Look for a third crossword in The News Wire section.

PAGE 9

The Sun | Thursday, August 9, 2018 www.yoursun.com E/N/C Page 9 VISIT US ONLINE: DESOTOAUTOMALL.COMHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Thurs-Friday 8am-7pm Saturday 8am-5pm Sunday ClosedVisit us 24/7 on the web atwww.DesotoAutomall.com* Prices include all factory rebates. Cheaper In The Country Cheaper In The Country PRE-OWNED 2003 FORD T-BIRD $ 18,388 *STOCK#P7354 2015 DODGE DART $ 12,988 *STOCK#17F052A 2007 HONDA ACCORD $ 5,988 *STOCK#P7284C 2015 FORDMUSTANG ECO-BOOST $ 15,988 *STOCK#P7397 2011 JEEP WRANGLER $ 20,988 *STOCK#18JT392A 2015 FORD MUSTANG CONV. $ 17,988 *STOCK#P7262A 2013 FORD C-MAX ENERGY $ 10,988 *STOCK#P6875 2015 FORD F150 $ 24,888 *STOCK#18T094A 2014 BMW 328I $ 18,888 *STOCK#P7326 2015 FORD FUSION $ 14,988 *STOCK#17JT129C 2014 CHRYSLER 200 CONVERT $ 8,988 *STOCK#P7289B 2016 JEEP RENEGADE $ 14,988 *STOCK#18JT039B OVER 200 CARS & TRUCKS AVAILABLE USED Commercial Trucks Ready for Work In Stock VANS TRUCKS HEAVY DUTYadno=719289

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun | Thursday, August 9, 2018STATE NEWSBy DARA KAMNEWS SERVICE OF FLORIDATALLAHASSEE „ In a ruling that could have a revolutionary impact if it stands, a Tallahassee judge has found a law limiting the number of medical marijuana operators in Florida runs afoul of a constitutional amendment approved by voters two years ago. The cap on the number of medical marijuana treatment centers,Ž as they are known in Florida law, directly contradicts the amendment,Ž Leon County Circuit Judge Charles Dodson ruled in an eightpage order last week. Such limits directly undermine the clear intent of the amendment, which by its language seeks to prevent arbitrary restriction on the number of MMTCs authorized to conduct business in the state. The amendment mandates the availability and safe use of medical marijuana by qualifying patients,Ž Dodson wrote. Dodson also ruled that the 2017 law is unconstitutional because it requires marijuana operators licensed by the state to cultivate, process, and dispense medical marijuana „ something known as vertical integrationŽ „ as opposed to breaking the activities into separate parts for licensure. And the judge decided that the law „ aimed at implementing the 2016 constitutional amendment, which broadly legalized medical marijuana „ improperly restricted who could get licenses. The law ordered health of“cials to grant licenses to operators who were already up and running in Florida or who were involved in litigation as of Jan. 1, 2017. The law also required licenses for a black farmer who meets certain conditions and set aside a preference for an applicant with certain ties to the citrus industry. That provision amounted to what is known as a specialŽ law, Dodson ruled in the order issued Thursday. The judge found the 2017 law restricts the rights granted under the Constitution and that plaintiff Florigrown LLC has a substantial likelihood of successŽ in its claim that the law con”icts with the amendment. But, despite multiple “ndings that the 2017 law is unconstitutional, Dodson refused to grant an injunction requested by Florigrown, a company partly owned by Tampa strip club operator Joe Redner, who also recently won a separate marijuana-related legal challenge. Dodsons decision not to issue an injunction means Florida health of“cials can continue to move forward with an embattled process to grant a handful of licenses in addition to the 14 already bestowed in the states highly competitive marijuana industry, which some estimates project will generate $2.5 billion in revenue in less than a decade. The denial of the request for temporary injunction will allow the department to continue to work to implement the law so Floridians can have safe access to this medicine,Ž Florida Department of Health spokesman Brad Dalton said in an email. But the judges ruling could pave the way for an unlimited number of marijuana purveyors in a state where one license recently was sold as part of a $93 million deal that included an unnamed health care organizationŽ and another was acquired in a $53 million takeover by California-based Med Men. Its the “rst time any judge has weighed in on the licensing process at all, and what he said was unequivocal. ƒ What hes saying, and I think this is super clear, is what youre doing is unconstitutional,Ž Florigrown CEO Adam Eland told The News Service of Florida in a telephone interview Monday. But Eland acknowledged that the judges ruling might have no immediate impact on Florigrown. While Dodson did not issue an injunction, the judge set an Oct. 3 deadline for health of“cials and/or the Legislature to resolve the de“ciencies with the law. Oct. 3 will mark one year after a deadline imposed by the constitutional amendment for health of“cials to begin issuing identi“cation cards to patients who qualify for the medical marijuana treatment. But its unlikely Florida legislators will meet in a special session to address the marijuana law prior to the Nov. 6 general election. This looks like a big deal, but in reality theres several more years of litigation before this matter will be resolved,Ž lawyer John Lockwood, who represents marijuana operators and applicants, told the News Service. At this point I dont see any upcoming change in the industry due to this ruling.ŽRuling rejects limits on medical marijuana businesses Where Shopping Makes Cents charlottecountychamber.org adno=50539945 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS Seniors are our Specialty NEW LOW COST DENTURES! HAVING A HARD TIME CHEWING? adno=50538652 Admission: FREE with business card $5 per person without business card Vendor Reception: 5:00-5:30 pm Expo Networking: 5:30-7:30 pm Meet City & County Electoral Candidates For more information contact North Port Area Chamber at 941-564-3040 or visit www.NorthPortAreaChamber.com adno=720809THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FOOD AND DRUG ADMINISTRATION. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS MAY VARY FROM PERSON TO PERSON. NO INDIVIDUAL RESULT SHOULD BE SEEN AS TYPICAL. Theres no denying that people „ mostly women „ are on a mission to discover the best way to eliminate “ne lines and wrinkles permanently. The $14 billion dollars spent on aesthetic procedures in 2016 alone is a clear indication of that fact. But now science appears to be offering a simpler solution. Its a special delivery technology adapted for skincare that gets superior results. Known as advanced liposome technology, this powerful distribution system ensures that vital nutrients are delivered exactly where your skin needs them the most, providing your skin with maximum anti-aging bene“ts. New Age-Defying Dermal Filler Cream in High DemandAl Sears, MD, of Palm Beach, Florida, recently released an anti-aging cream that adapts this breakthrough medical technology into the realm of skincare, and hes struggling to keep up with consumer demand. Dr. Sears is South Floridas leading anti-aging pioneer. He has authored over 500 reports, scienti“c papers, and books on anti-aging. A frequent lecturer at global anti-aging conferences, Dr. Sears recently spoke at the WPBF 25 Health & Wellness Festival featuring Dr. Oz, along with special guest, Suzanne Somers. Thousands of people were in attendance as Dr. Sears discussed his latest anti-aging breakthroughs. This powerful cream, known as Restore, keeps selling out faster than its produced „ and people are raving about the effect its having on their skin. Within a few minutes of applying the cream, it visibly plumps out the under-eye area and my cheeks as well as those annoying lines that deepen as we age between the nose and lips. It also felt like it was tightening and smoothing my skin at the same time. I de“nitely feel I look younger whenever I use it,Ž said Amy B., of Montville, New Jersey. The lines around my mouth and eyes are “lled in and my skin is tightened. I love having youngerlooking skin, so I will continue using RestoreŽ raves Cathy C., of Florida. The best part is that this cream has no adverse side effects, doesnt require a doctors visit or prescription, and is 100% natural. Powerful Delivery System Ensures Nutrients Penetrate Deep into Your SkinThe dermis is the underlying layer of skin that supplies nourishment and oxygen, and removes waste. In other words, its responsible for keeping your outer layer of skin healthy. Liposome technology is designed to support and nourish this deeper layer of skin by delivering nutrients directly to it. All of Restores powerful ingredients are encapsulated in a liposome shell „ an organic container that carries the beautifying agents deep into the skin cells,Ž explained Dr. Sears. Restores liposome shell is composed of phosphatidylcholine or PC for short. While cell membranes repel water, they absorb PC because theyre actually made of it. As a result, Restore is delivered deep into the cell for maximum “rming and volume.Ž When you apply liposome cream to your face, the liposomes in the skin cream work their way inside your skin, fuse with the skin cell membranes and then release their contents directly to the cells. Regular skin creams dont have this capability. A Formula Designed to Take 10 Years off Your Face in Just 10 MinutesOnce its penetrated the deeper layer of skin, Restore releases a unique blend of botanicals, vitamins and essential oils that reduces the appearance of “ne lines and wrinkles, gives skin a more even tone, and moisturizes the interior layers of your dermal cells, “rming and plumping your skin. Restores “rst skin-enhancing agent is Madonna lily leaf stem cell extract. It helps produce an eventoned complexion. In a clinical study reported in the Journal of Cosmetic Dermatology participants treated with this extract for 28 days showed improvements in skin luminance and tone around the eyes. Restore is also loaded with vitamin C, which British researchers have found reduces both wrinkles and dryness. In Restore we use magnesium ascorbyl phosphate, a more stable form of vitamin C that doesnt break down in liquid as does ordinary C,Ž explains Dr. Sears. That means the antioxidant molecules stay intact within your skin cells where they can p revent damage from dangerous free radicals.Ž This powerful formula also features guarana seed extract, coenzyme Q10, and avocado oil. Japanese researchers have also found that coenzyme Q10 supports production of the thin membrane that separates layers of your skin, and French studies have shown that avocado oil improves skin cell metabolism and enhances skin thickness. Where To Get RestoreRight now the only way to get this powerful age-defying delivery technology is through Dr. Sears. To get life-changing results like Amy and Cathy, buyers should contact the Sears Health Hotline at 1-888-362-6921 within the next 48 hours. We simply dont have enough supply to get Restore shipped directly to stores,Ž said Dr. Sears. The hotline allows us to ship the product directly to the customer … the one who really wants it.Ž Dr. Sears feels so strongly about this product, that he offers a 100% money-back guarantee on every order. Just send back the bottle and any unused product within 90 d ays, and Ill send you your money back,Ž said Dr. Sears. The hotline will be taking orders for the next 48 hours. After that, the phone number will be shut down to allow them to restock. Call 1-888-362-6921 to secure your limited supply of Restore. You dont need a prescription, and those who call in the “rst 24 hours qualify for a signi“cant discount. To take advantage of this great offer use Promo Code NPRS18AUG17 when you call in. Dr. Al Sears with fellow physician Dr. Oz in Palm Beach Gardens, Florida. Advanced liposome technology ensures that vital nutrients are delivered exactly where your skin needs them the most.ŽBETTER THAN BOTOX: Takes 10 Years Off Your Face in Just 10 MinutesWomen are raving about the life-changing effects of this powerful formula. adno=50539621AdvertisementAdvertisementAdvertisement

PAGE 11

Those who love Florida and appreciate “nding mindfulness have a new resource. Circle the Center: Labyrinths in FloridaŽ is a travel guidebook by award-winning author Lucy Tobias. The author has created Floridas “rst labyrinth trail and features 95 in the book. Over a span of almost two years, Tobias traveled throughout the Sunshine State and either visited or contacted 138 labyrinths. A labyrinth is not a maze. There are no dead ends. You cannot get lost,Ž Tobias told me. They are meandering paths with one way to the center. Typically, they are circular in design, but not always. The journey of walking a labyrinth reminds us that there is a pattern to lifes journey that is clearly in contrast with chaos,Ž Tobias writes in the books introduction. Most labyrinths in Florida are found at churches, but others are at retreats, conference centers, private gardens, parks, hospitals, schools, libraries, museums and galleries. Most are outdoors but a few are indoors. Many are permanent, but some are temporary or even portable. Having walked a handful of labyrinths myself, including ones at Unity Church in Venice and the Peace Park at First Congregational United Church of Christ in Ocala, I con“rm they are relaxing. I “nd myself walking with purpose, resulting in a clearer mind. They are often recommended during grief counselling and to help reduce stress and encourage peace and calmness. Those included in the book are ones the author OUR TOWN: OUTDOOR LIVING 1B INSIDE: CLASSIFIEDSThursday, August 9, 2018I remember when we “rst bought our RV. They told us how the TV could be wired into cable TV at almost every site we would stay at. They were right. All the hookups were there. Unfortunately, you only got whatever they bought at the park, and that wasnt much in most cases. I am an avid sports nut and love to watch movies. Not being able to do that when we used the RV started to drive me nuts. it ruined my routine „ and I love my routine. We decided to look into getting a satellite dish for the RV. We have satellite at the house, so we thought we should also be able to get it for the RV. We went to one of the large local dealers and asked some questions about what it took to make the satellite TV work for our RV. Much to our delight, it was as easy as hooking up the portable antenna, setting the dish once it locked onto a satellite, and wed be in in business. But not so fast. When we wired in the satellite antenna, we couldnt get it to work. Something in the wiring of our RV made it impossible for the satellite to connect. I asked them what needed to be done. They informed me that they could wire things so that it worked for satellite, but we could never get the local stations again. Who cared? I can get those through satellite anyhow. I told them to make the change, and things started to work great. After about a year of no issues, we started to have an issue. Enter the side of the satellite carrier. Come to “nd out, if you dont “re up the TV once in a while and make that connection, you can lose it. Even though you go and reset all of your settings, its almost like your account has become inactive. Let me be more detailed. Every satellite box comes with a card in it. If that box is not used for a length of time, the carrier deactivates the card. That causes you to get no signal no matter what you do. When this happens, you have to put a call in to the carrier of your satellite service and get them to reactivate your card. Because we use this in the RV and dont get it out every weekend, I now make a point every two weeks to go out and “re up the TV just to make sure that I still can get a signal. When we want to go off in the RV, the last thing I want to have happen is for us not to get a signal. I think its better to take a few minutes, “re up the generator, and make sure the TV still gets a satellite signal every so often. I would have never guessed that they would inactivate a card in your satellite box. But their rationale was sound. In the event that your box gets stolen, the card inactivates to make sure that it becomes useless for anyone else. Fair enough. As long as I know, I can take the steps to make sure that it keeps working. For those of you who get out more often than my wife and I, you may not experience this issue. But having the ability to replicate what I can see at home, no matter where I go in the Satellite TV in the RVBy CAPT. JOSH OLIVEThe “rst time I saw an air potato vine, I said to myself, Now theres a handsome plant.Ž And why not? The bold, heart-shaped leaves have an attractive shine and interestingly quilted surface. The strange little potato-like balls hanging from the vine werent very pretty, but the leaves grew so thickly you barely noticed them. I wasnt the “rst person to make this mistake. Air potato ( Dioscora bulbifera ) is another plant on the long, long list of exotics that make themselves at home in the Florida wilds. The plant is native to tropical Asia, but it was actually brought here from Africa in 1905 as a potential food crop. Horticulturists and scientists working with the plants noted several things. First, it grew incredibly fast „ as much as 8 or 10 inches a day. Second, it wasnt bothered by insects, which mostly avoided it. Third, although its in the true yam family, it wasnt producing anything edible. Reports of the tubers as a food source may have mistaken the air potato for a similar species ( D. alata ) that has been grown for millenia by tropical farmers. Unfortunately, some of them also noticed what I did: Its a good-looking plant. So they brought starts home for their gardens, and sent some to green-thumbed friends. Soon, they discovered that once you get air potato established, its nearly impossible to eradicate. Each potato-like bulbil has the ability to become a new plant, and a single vine may bear many hundreds. Once it roots, the plant forms a large underground tuber, which can support dozens of vines. This tuber can be dug up, but any piece of root left in the ground will sprout. Also, anywhere the vine touches soil, a new tuber will form. An air potato stem is a weak, ”oppy thing. For support, the vine climbs anything within reach. Its clinging tendrils, unlike the stem, are very tough and hold fast to all but the smoothest surfaces. Within a few weeks, a new air potato start can reach the top of a tall tree. The vine can grow as long as 90 feet, so its capable of reaching the crown of almost any tree in the state. Thats when the real problems start. Once its reached its place in the sun, an air potato grows so bountifully it blocks sunlight from reaching the tree or shrub that it has climbed. Starved of light, the host plant begins to suffer. Fortunately, the vine dies back each winter, but with summer being the maximum growth season, air potato will stunt (if not outright kill) trees growing alongside it. The vine also prevents other plants, many of which go dormant at the same time, from growing at all. In 2007, USDA agronimists working in Asia noticed that the air potato vines there were often full of gnaw marks „ something never seen back in the states. An investigation revealed a small red beetle ( Lilioceris cheni ) was doing the munching. Better yet, they didnt seem to be munching anything else. They rounded up some beetles to send back to the U.S. for more tests. Speci“cally, they wanted to know if the bugs would eat anything else. By 2010, studies had proven they would not. Knowing they wouldnt be unleashing a new pest to “ght an old one, the Florida Department of Agriculture began plans for large-scale beetle production. Since 2012, the FDA has released Air potato meets its match SUN PHOTOS BY CAPT. JOSH OLIVE This mating pair of Lilioceris beetles is still hard at work eating the leaves of an air potato plant. These air potato leaves in a Port Charlotte yard have been partially eaten by Lilioceris beetles. GregBARTZC JenniferHUBERCROAD RUNNER DAY TRIPPER Walking Floridas labyrinths PHOTO BY JENNIFER A. HUBER/SOLOTRAVELGIRL.COMThe labyrinth at Unity Church features lots of live plants.BUGS | 2 GREG | 2 JENNIFER | 2

PAGE 12

Page 2 E/N/C www.yoursun.com The Sun | Thursday, August 9, 2018OUR TOWN „ OUTDOOR LIVINGmore than half a million beetles all around the state. Theyve sent hundreds of thousands more to municipalities and homeowners who have requested them. And theyre doing their job right in our backyards. The photos shown here were taken a couple weeks ago in the Murdock area of Charlotte County. Last year, the air potato vines grew unmolested. This year, theyve got trouble. Thats a good thing for our native plants and the animals that depend on them. Capt. Josh Olive is a “fth-generation Florida native and Florida Master Naturalist. If you have questions about living with wildlife or Floridas wild places, email him at Publisher@ WaterLineWeekly.com. For daily photos of Florida nature, you can also follow him on Instagram @ ”orida_is_wild.BUGSFROM PAGE 1USA, is a pretty cool thing so I try to make sure my connection stays intact and my card wont get deactivated. Funny, it only has to happen once to ingrain that in your brain and not let it happen again. Football season, both college and pro, along with hockey season are fast approaching. Now is no time to lose your signal when you are staying out on the road. Greg Bartz is a tournament bass “sherman based in Lakeland. Greg “shes, golfs and shares RV travels with his wife and tournament partner, Missy. Contact him at Greg.Bartz@ SummitHoldings.com.GREGFROM PAGE 1considers to be easy to access and comfortable to walk.Ž Throughout the 214page guidebook, just about everything related to walking a labyrinth is addressed. Included is the history of labyrinths, where to “nd them, types and terminology, personal accounts from children, what its like to walk one with a dog or cat, and how to build a permanent or temporary labyrinth. Each listing has an address along with a description of the type such as outdoors, public, and 7-circuit contemporary medieval; the type of surface; ease of access; what is nearby, such as a peace pole or bench; and a description of what its like to walk the walk.Ž The state trail is divided into three regional labyrinth trails, the Panhandle, Central Florida, and South Florida. Colorful photographs and graphics are sprinkled throughout the books pages and a quiz at the end of the book tests readers knowledge of Florida labyrinths. To date, Circle the Center: Labyrinths in FloridaŽ is the only comprehensive list and resource of the Sunshine States labyrinths. Use it to understand what they are and where to “nd them during your next day trip or overnight adventure in the Sunshine State. The guidebook, published by Sea Aster Press, retails for $19.95. To learn more about Florida labyrinths and where to purchase the book, follow Facebook. com/WalkingLabyrinths or visit LucyTobias.com. Jennifer Huber is just your average 40-something-yearold gal living life solo and writing about her travels on her blog, SoloTravelGirl.com. Listen to Solo Travel Girls adventures near and far every Thursday at noon on 97.5 FM or KDWRadio.com.JENNIFERFROM PAGE 1 Writers Tea GroupThe Writers Tea Group will meet from 1 p.m. to 3 p.m. on Tuesday, Aug. 21, at the Port Charlotte Library, 2280 Aaron St. The Writers Tea group will meet to share its writings with one another. Any kind of writing is acceptable, and listeners are also invited. Bring a small snack to share. Hot tea will be provided and served with the snacks. For more information, email Arlene at jmk mak36@gmail.com.LLI documentary to be shownLLIS next documentary, Devils Playground,Ž will be shown from 10 a.m. to noon on Wednesday, Aug. 15 at FSW, 26300 Airport Road, Punta Gorda in room 0117. Devils Playground,Ž centers around when Amish youths turn sixteen, they are given the opportunity to embark on a coming-of-age ritual know as rumspinga. Coffee and pastries will be provided. Members cost is $10 and nonmembers are $15. To learn more about this documentary or to register call the LLI Of“ce at 941-637-3533 or pay at the door.Youth group car washThe youth group from Rock Calvary Chapel in Punta Gorda is holding a second car wash at the Punta Gorda of“ce of Charlotte State Bank & Trust, 2331 Tamiami Trail. This one takes place from 9 a.m. to noon on Saturday, Aug. 11. The group of eight young people is raising money to help fund a trip to the annual Rock the Universe Christian music festival at Universal Studios in Orlando on Sept. 7-8. The young people are requesting a $5 minimum for each car wash, but donations in any amount are appreciated. For more information call, Missty Blaine at 941-206-3400. Rock Calvary Chapel is a non-denominational Christian church located at 4827 Fairway Drive North in Punta Gorda. To learn more about the church, call 941-914-8229 or visit the website www.therockcalvarychapel.org.Guardian Ad Litem child advocate orientationThe Florida Guardian Ad Litem program supports volunteers who advocate for the best interests of the 416 children in Charlotte Couny who have been abused, neglected or abandoned by the adults in their life. If you are interested in being a champion for the children in your community, attend a one-hour orientation at the GAL of“ce 18500 Murdock Circle Bldg. B Suite 203. Orientations will be held at noon on Monday, Aug. 20. Open to all full-time residents at least 21 years of age with 8 to 10 hours monthly to volunteer on their own schedule with staff support and free training. For more information or to sign up for orientation, call 941-613-3233.Italian Heritage Social ClubThe Italian Heritage Social Club will play host to a sports night dinner dance from 6 p.m. to 9 p.m. on Saturday, Aug. 25, at The Womans Club, 118 Sullivan St., Punta Gorda. Dress in your favorite team jersey or casual dress. Cost is $15 for members and guests and dinner includes roast pork, mashed potatoes, vegetable, ice tea, coffee and dessert. B.Y.O.B. For more information or to RSVP, call 941-235-3303. Renovations to close rec center and pool South County Regional Park Recreation Center and pool, 670 Cooper St., Punta Gorda, will be closed for facility plumbing renovations on Aug. 13. The facility will reopen Aug. 14. For more information, contact Lacey Solomon, recreation supervisor, at 941-505-8686 or lacey.solomon@ CharlotteCountyFL.gov.Gym to close for renovationSouth County Regional Park Recreation Center, 670 Cooper St., Punta Gord, gymnasium will be closed from Aug. 14 … 24 for gymnasium lighting renovations. The gymnasium will reopen Aug. 25. For more, contact Lacey Solomon, recreation supervisor, at 941-5058686 or lacey.solomon@ CharlotteCountyFL.gov.Spaghetti and meatball dinner fundraiserJohn Skis House of Breakfast, 502 King St., Punta Gorda, will host a spaghetti and meatball dinner at 5 p.m. on Sunday, Aug. 26. Tickets are $10 and includes salad, garlic cheese toast and beverage. Ticket proceeds to bene“t the Animal Welfare League and are available at the shelter located at 3519 Drance St., Port Charlotte. For more information, call 941-625-6720.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 941639-8810 or email: info@ visualartcenter.org. COMMUNITY NEWS BRIEFS adno=720061 www.SKYattheY.com PREPARING FOR THE FUTUREThrough disciplined academics we succeed in preparing children for high school and college.Now enrolling students for 2018-19 school year.CALL OR STOP BY FOR A TOUR TODAY!FREE TUITION | FREE BEFORE/AFTER CAREVENICE SKY ACADEMY 705 Center Road, Venice | 941-244-2626ENGLEWOOD SKY ACADEMY 881 S. River Road, Englewood | 941-999-4775 adno=54537393 adno=50539943 adno=54541259

PAGE 13

The Sun | Thursday, August 9, 2018 www.yoursun.com E/N/C Page 3OUR TOWN „ OUTDOOR LIVING Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50538518

PAGE 14

Page 4 E/N/C www.yoursun.com The Sun | Thursday, August 9, 2018OUR TOWN „ OUTDOOR LIVINGBy DONNA JABLONSKI CIVIL AIR PATROLCadets of the Charlotte County Composite Squadron of the Civil Air Patrol have a current fundraiser underway. Since the cadet program is self-funded, fundraisers are a primary way to help offset the personal costs of the cadets and other program expenses. These costs can include uniforms, encampments, academies, competitions and other events. One way the Cadets are raising money is through selling coins. The coins are beautifully minted with one side containing the squadron motto Ever Vigilant,Ž and the other side containing the four basic values of the Civil Air Patrol, Integrity, Volunteer Service, Excellence and Respect. Coins are $15 each and can be obtained by contacting Cadet Lt. Col. Mikehla Hicks at 330-9873279 or mhicks@”wg.us. The Civil Air Patrol Cadet program is one of the most inspiring programs for young adults interested in aviation and aerospace. They are challenged in ways they may not have otherwise had the opportunity. Cadets may train and participate in Search and Rescue missions, enjoy orientation ”ights and attend encampments, all designed to develop leadership qualities in our youth with an inspiring vision of the future. CAP is the Congressional Gold Medal-winning Auxiliary of the U.S. Air Force, celebrating its 77th year of serving America. Tax deductible donations may be sent to Charlotte Squadron, 28000 A-21 Airport Road, Punta Gorda, FL 33982-2452.Cadets sell coins to raise funds PHOTO PROVIDEDCadets of the Charlotte County Composite Squadron of the Civil Air Patrol are selling this coin as a fundraiser. By SARAH GARCIAPIONEER DAYS COMMITTEEENGLEWOOD „ The 2018 Englewood Pioneer Days Photo Contest is well underway. Winners for weeks 1 and 2 have been chosen. This competition continues until Aug. 24 at midnight. All finalists will be on display and voting will take place at the festival in Pioneer Park over Labor Day weekend. Locals are urged to submit as soon as possibe. Some weeks, the number of entries are fewer than others, which means the chance of becoming a finalist is higher. To enter the photo contest, please visit www. englewoodpioneerdays. com, click on events,Ž then Photo Contest.ŽStill time to enter the Pioneer Days Photo Contest PHOTOS PROVIDED Art Market.Ž Peace and Solitude.Ž CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYMurdock Rotary, Club meets Thurs 7:45 a.m. weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Eagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Monica of the Hatboys Punta Gorda Elks, 11-2 Lunch, 3 p.m. Tiki open, 5 p.m. Tiki Trivia, 5-8 Dinner, 6:30-8:30 Charity Bar Bingo@25538 Shore,PG,637-2606, mbrs&gsts Mah-Jongg, Cultural Center 2280 Aaron St. 11:30 a.m.-3:30 p.m., .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30 a.m. to 2:30 p.m. @ 25538 Shore Drive,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. Community Art Show, Reception to kickoff neighborhood art show. PC Library 2280 Aaron St. 941-764-5562. 3-5 p.m.. Display thru 9/15. Mobstah Lobstah, Delicious Maine lobster rolls, lobster tacos, and Mac-n-cheese prepared just for you. TODAYBadminton, Englewood Sports Complex, 9-12p, 941-8611980. $2 to play! All levels welcome. RWWC OneBlood Drive, 9 am-1 pm..RW Community Ctr, 646 Rotonda Cir..appts or walk-ins.. contact Kathryn 610-952-1333 for info. 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, 9:3011:30 a.m., 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. Bridge „ Contract, Bridge „ Contract bridge is played every Thu from 12:15 til 3:30 at The Hills Rest. RGCC, 100 Rotonda Cir, 698-7945, $3 Open Play Pickleball, Englewood Sports Complex, 1-4p, 941-861-1980. $2 to play! All levels welcome. AMVETS 777 Bar Poker, AMVETS Post 777 Bar Poker 3-5 Canteen 11-9 vets come and join us. Bring DD214@3386 N Access Road Bingo 6:30PM, Public Invited! Bar food available. Bingo 6:30 p.m. Nice prizes, play for as little as $1 Rotonda Elks, open to all TODAYNorth Port Moose, Canasta at noon and cash bingo at 7! Bbq ribs dinner special or liver and onions! 14156 Tamiami trl NP Crafty Ladies, Handcrafted items every Thursday 9-11:30 a.m. (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Conversation Group, 10-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic or joke. Join the conversation North Port VFW, Members & Guests, Lunch 11-2, Euchre 12-4, Bingo 5PM, Bowling 6PM, Kitchen Open 5-7, 4860 Trott Cir, NP 426-6865 Mexican Dominos, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 The dominoes have numbers not dots so join the fun AMVETS 2000 Dinner, LAUX Mostaccioli dinner @ 4:30-7 p.m. QOH @ 7 p.m. Karaoke by Greg Gage @ 7 p.m. 401 Ortiz Blvd NP 941-429-1999 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. All sales nal. Please notify us at time of ticket purchase for any special needs seating requirements.adno=720077 adno=720063

PAGE 15

The Sun | Thursday, August 9, 2018 www.yoursun.com E/N/C Page 5CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 08/09/18 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APPT.UNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS DREAM GORGEOUS3 BEDROOM2.5 BATH4 CARGARAGEHOME WITHHEATEDPOOL& SPAND OVER2,550 SFUNDERAC OF LIVINGSPACE(3284SFTOTAL) A 160 CONCRETESEAWALL, 145 OFDOCKINCLUDING2 BOATLIFTS. IFSAILINGAND LIVINGONTHEWATERISYOUR DREAM, THISISYOURDESTINATION.FLA GOLF PROPERTIES INC 941-698-4653 C a s h i n w i t h C l a s s DEEP CREEKOPEN HOUSE SUNDAY 12-3PM 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 OPEN SAT.-SUN. 12PM-4PM 342 MONACODR. P.G.I. 3/2.5/2, 3,300 SFWATERFRONTHOME. CUSTOMINFINITYPOOLW/ WATERFALL& CUSTOMINFINITYSTONESPA. LP GASTHROUGHOUT. $725,000. (518)-810-5070OR(863)-529-3736 OUTSTANDING OPPORTUNITYLocation, location, location with the best corner in Rotonda West the premiere subdivision of Charlotte County. Land, plans, blueprints, engineering and a Real Estate brokerage. $250,000.00 Principals Only! FLA GOLF PROPERTIES INC 941-698-4653 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 3/2.5/3 20145 CRISTOFORO, V enice +den, water view, & custom pool-maint-free community. OPEN HOUSE Sun 7/29 1p-4p W est Villages Realty $459,900 941-539-5771 5156 Sago Palm, Rd., North Port BLESSED WITH A LARGE FAMILY? Prepare to fall in love with this spectacular custom 2400 SF 4-bdrm, 3-bath, 3-car-garage property w/formal living-dining area divided by stately columns + 18x22' family room, breakfast nook, 11x14' screened/tiled lanai + 12x14' open patio, on lushly landscaped oversized corner lot NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Available immediately! Patty Gillespie, Remax Anchor 941-875-2755 DEEP CREEKGorgeousWELLMAINTAINEDCUSTOMHOMEW/ JACUUZI, SUMMERKITCHEN, HUGE LANAI, LAKEVIEW, ALLON2 LOTS. 4BR/3BA/4CG 3076SF/ AC, 4772SFTOTAL. $369,900. By Owner 941-456-6500 NEEDCASH? HaveAGarage Sale! NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT 2434 Bartek Place FINANCING FELL THROUGH! PRICED FOR IMMEDIATE (RE) SALE! LOVE AT FIRST SIGHT! YOU'D EXPECT TO SEE THIS GORGEOUS 3/2/2 1900 SF IN HOUSE BEAUTIFUL MAGAZINE! In the quiet, serene, beautiful Woodlands community with quick access to I-75! NOT in flood zone! ONCE YOU SEE IT, YOU WILL NEVER LET ANYONE ELSE BUY IT! $236K Patty Gillespie, Remax Anchor 941-875-2755 So-o-o MUCH for so little! PORT CHARLOTTE 15349 Mille Fiore Blvd., UNRIVALED OPPORTUNITY! WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $325,000 Patty Gillespie Remax Anchor 941-875-2755 1020 HOUSES FOR SALE PORT CHARLOTTE 2683 SUNCOAST LAKES BLVD Four bdrm, lake front, pool home, 1874 sq ft!! What more could you want! Beautifully maintained! Tile floors in all main areas, granite counters and stainless appliances, hurricane shutters. Gated community! This total package is waiting for you! Call today! $279,500 Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE WHYBUILD? THIS2295 SQ.FT. 3/2/2 W/ OFFICE, GOURMETKITCHEN& HEATEDPOOLISUPDATEDANDREADY FORANEWFAMILY. WATER, SEWER, SPLITPLAN, TILE, FENCEDBACKYARD. NO FLOODZONE! $349,900. MLS#C7402794 DEBRASAUNDERS, ALLISONJAMESREALESTATE941-380-1961 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! SELLINGYour Home? 941-800-1680-Our Trademark --To Sell Fast at Best Price!Allan & Nicuta NielsenCertified Luxury Agent by Josh Flag fromMILLION DOLLAR LISTING on BRAVO TVwww.HomeMaxi.com 1030 WATERFRONT HOMES LAKE SUZY Magnificent 3/2/2 Pond/Lake Location Home! Dining Room, Newly Installed Granite Counter Kitchen, Sizable Dinette, Area Opens to That Spacious Covered Lanai and POOL Area! Master Bedroom w/ Sitting Area and Bath. Oversized Garage w/ Workbench. Solar Heater Pool Features NEW Heater, Pump & Motor. All Appliances and 1 Year Warranty! Enjoy Golfing? Check Out Kingsway Golf & Country Club in the Neighborhood! $289,000. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PORT CHARLOTTE 3/2/2 SAILBOATWATERFRONTPOOLHOME! ONLYMINUTESTOCHARLOTTEHARBOR, FANTASTICWATERVIEWOFLAKE, WELLMAINTAINED! $379,000 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $494,500 Jackie Thornberry Harbor Coast Realty 941-740-4580 1030 WATERFRONT HOMES PORT CHARLOTTE 41 Robina Street Stunning 4/3/2 Waterfront SALTWATER POOL & SPA Home w/ Great Room, Split Bedroom Floor Plan, Gourmet Kitchen w/ Aquarium Window Breakfast Nook. Fabulous Master Bedroom w/ Separate Shower, Dual Sinks and Garden Tub! Upgrades Galore! Situated on a Dead End Street, this Location Offers a Peaceful, Natural Setting w/ Wildlife, Birds & Tranquility of Living on the Water. 1 Year Home Wa rranty at Closing! $348,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PUNTA GORDA-SAYWOWTOTHIS2 STORY4/5.5/2 ESTATEON30 ACRESINCLUDESFREESTANDING2 STORYGARAGE WITH2 IN-LAWAPTS. & DETACHED1 STORYHOME. PRIVATEBOATRAMP, NATURALSPRING, SECURITYCAMERAS, GATED, GRANITE, 10-20 CEILINGS, TRAVERTINE, MARBLE, ONYX, & SO MUCH MORE!! COMEANDSEETHEPINNACLE OFLUXURYINPARADISE! $4,500,000. STEFANIEPISH, 941-7161334 COLDWELLBANKERSUNSTAR 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 1090 MOBILE HOMES FOR SALE PUNTA GORDA1/1 w/ Large Lanai in Punta Gorda RV Resort. Community Pool, Hot Tub, Clubhouse, Coin Washer & Dryer. $13,300. obo. Pets OK. $25.00 Background & Credit Check Req. 941-666-1757 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call 941-488-5672 www.VeniceRanch.com Needs TLC 12x50, 1/1 Florida Room Asking 8,500 Needs Work 24x48, 2/2 Semi-Furnished Screen & Florida Rm Asking 18,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 1095 MANUFACTURED HOMES FOR SALE PORT CHARLOTTE 743 Nipigon Trail, Resident owned, Gated, Golfing Community, 4 pools, 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison JamesHomes SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1110 OUT OF AREA HOMES DON'T MISS THIS ONE! Only $182,900. New cabin in western NC mtns w/views, fpl, vault ceilings. 2 bed/2 bath on 1.57 pvt acres. 828-286-2981 1210 HOMES FOR RENT ENGLEWOOD 2/2/1 Waterfront, great area. Lanai & fam rm, updated. 5 mins beach & shops, $1350, 941-504-8083 NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT NOKOMIS 1BR/1BA MOBILE HOME Walk to shops $700/mo 1st & sec. NOKOMIS 2BR/1BA duplex Walk to beach $1100 + 1st Last & sec ( 941 ) -234-6973 1240 CONDOS/VILLAS FOR RENT PUNTA GORDA 2/2/2 D en Available 10/1/18. $1400. Mo. Annual. 3851 Albacete Circle. BSM. 941-347-7383 PUNTA GORDAs Newest Design for Villas has Arrived in the Down Town Area. Featuring 3br/2.5ba/1 car detached garage. Upgraded amenities that include porcelain plank tile, granite counter tops, SS appliances, Center island with open kitchen great room, Master baths have walk in showers with Dbl sink vanities. Large bedrooms with a nice size walk in closet in the master. Near community pool & club house At t he Oaks on Henry. Outdoor activities such as shopping, restaurants, fishing pier, marina and so much more. Contact Barbara Lisby @ Barnes & Phillips Real Esate 941-743-4200 1320 APARTMENTS FOR RENT PUNTA GORDA Cl ean & C ozy one Bedroom, partially fur nished, tile, ceiling fans, court yard, N/S. Utilities incld except cable/internet. 941-575-7006 1350 EFFICIENCIES FOR RENT HARB O UR HEI G HT S close to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT ENGLEWOOD, Room for Rent in upscale area, On the Water, bring your boat, $600/mo-Annual 1st & last + sec. utilities incl. No pets 941-474-5986, 941-628-4574 1360 ROOMS FOR RENT PORT CHARLOTTE F urn d Central Location. kit privg. Dish TV $140wk 941-883-1334 PORT CHARLOTTE Single, Person, $130/wk. Incl Sat. & In ternet. No Pets. 941-276-4909 PORT CHARLOTTE Cl ean, Quiet, 1 person, $320/bi-wk or $630/mo Furnd, No Pets. 941-743-3070/941-740-2565 1390 VACATION/ SEASONAL RENTALS RENT THE BEST LIKENEWŽ LARGE2 BED/2 BATH W/PRIVATEGARAGE, BEAUTIFULLY APPOINTED, HEATEDPOOL. COASTALCAPEHAZEAREA. SO CLOSETOMANYBEACHES& BAY. LARGEDECKW/LAKEVIEW. 941-769-0200 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! PUNTA GORDA Double Lot in Pine Acres Mobile Home Park. Complete with electrical service, water, septic tank & Drive Entrance. No Motor Homes, No HOA fees. $27,500 Call 941-281-0234 419-784-6638 1620 COMMERCIAL/ INDUSTRIAL PROPERTY CHARLOTTE HARBOR OFFICE1440SF. $1500./Mo. 5 Units. Fenced, Parking Area & Lights. Whidden Industerial Park. Zoned CI. ALSO STORAGE LOTS1/4 Acres Zoned CI, $800./Mo. Fenced & Lights. 941-626-8532 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257

PAGE 16

Page 6 E/N/C www.yoursun.com The Sun | Thursday, August 9, 2018CLASSIFIEDS 2016 FINANCIAL AUTOMOTIVE ACCOUNTING CLERK-BOOKKEEPERRV DEALERSHIP. Automotive / dealership accounting experience required. Accounting degree preferred. Job includes GL, quarterly reports, payroll, AP, AR, sales tax, title work, etc. Must have strong communication skills and excellent computer skills. Good working conditions, benefits, Drug-Free Workplace. South Sarasota County. Please send resume and earning requirements. Qua lified applicants will be reviewed and contacted. Send resumes to jobs@rvworldinc.com or call Lisa Heady @ (941) 966-2182 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs : Full Time & Weekends NURSES: PRN Apply: solarishealthcare.vikus.net www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 08/20LPNwkds 08/20 CNA08/20 Med. Asst. 08/20 2040 RESTAURANT/ HOTEL WANTEDEXPD, TEAM MEMBERSSERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood Seizethesales withClassified! 2050 SKILLED TRADES ARTISTIC EDGE GRANITE INC. seeks Expd CNC OPERATOR, 2+ years exp, $15 $18/hr. Email Resume: rodrigo@artisticedgegranite.us GOLF COURSE MAINTENANCE WORKERS NEEDED.WILLTRAIN. CALLDAVID941-270-2575. INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice JOIN OUR TEAM IMMEDIATE OPENINGS FULL TIME-BENEFITS*WARRANTY CLERK*Experience Preferred *R.V. SERVICE ADVISOR* Experience Preferred*DETAILERS*Full Time Need clean DL GERZENYS R.V. WORLD 2110 RT 41, NOKOMIS 941-966-5335 WWW.RVWORLDINC.COMAPPLY WITHIN OR SEND RESUME TO JOBS@RVWORLDINC.COM PAINTER NEEDED. Must be Experienced. Must Spray, Brush & Roll and Have Valid DL. Call ( 941 ) -268-3939 2050 SKILLED TRADES MANAGER TRAINEEwith Tire Store Experience. $600 $900 Per week. Call 941-639-5681 SCREEN REPLACEMENT PERSON needed, PT, Clean, reliable & adjile. Exp. a plus, Starting pay $12/hr. with room for advancement (941)-421-6435 TIRE CHANGER $500-$800 PER WEEK w/DL. Call 941-639-5681 WEEKLY POOLSERVICE MANAGERHighly experienced in all aspects of Pool Maintenance & Operation, incl VS Pumps and Automation. Must have excellent organizational & People skills. DFWP Apply: Casa Pools 1212 Enterprise Dr, PC. 2070 SALES CHARLOTTE SUN NOW HIRINGOUTSIDE SALES REPRESENTATIVETo Sell Media and Digital products to Real Estate & Automotive Professionals throughout Charlotte & Lee Counties. Salary plus commission. We OFFER: Health Insurance Paid Time Off 401K Training Stable and secure company with advancement opportunies. We are a Drug FREE Workplace. Pre-employment Drug testing required. EMAIL RESUME TO: jharrington@sun-herald. com 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: CNA FT DISHWASHERS SERVERS ALL SHIFTS HOUSEKEEPING SECURITYAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED FLORIDALICENSEDMENTAL HEALTH THERAPISTWANTEDTO RENTBEAUTIFULOFFICESPACEWITHACHRISTIANMENTALHEALTHCOUNSEL-INGGROUP. CALL(941)235-7215ANDASKFORDR. CYNTHIACHAUSSE. IMMEDIATE OPENINGS! We Have Several Open Positions for Sales Representatives to Promote the Sun Newspapers at Various Locations, Grocery Stores, and Events Throughout the Area. This is an Enjoyable Year-Round Position with the Potential to Earn $100$300+ Per Day on a Part Time Basis! Perfect for College Students, Retirees, and as Supplemental Income. This is an Opportunity to Work in a Positive, Profess ional Work Environment with Flexible Hours. If You Are: 18 or Older, Outgoing, Dependable, and Professional and have Reliable Transportation and a Cell Phone, We Want to Talk to You! Background Checks are Preformed. We Offer: Complete and Thorough Training Flexible Work Schedules Weekly Bonuses Unlimited Earning Potential Opportunity for Advancement Into Management! To Make an Appointment for an Interview, Please Call Andy at 941-268-5731 2100 GENERAL PALOMA HARVESTING, INC. is accepting referrals through the State Workforce Agencies for 36 farmworkers in Claxton, GA. The job includes duties associated with the harvesting of watermelons. This work can require standing, walking, stooping, bending, and lifting up to 75 pounds for long periods of time outdoors in all weather conditions. This is a temporary position from 9/18/18 to 10/20/18. Three-fourths of an avg. of 40/hrs/wk guaranteed. Work tools, supplies, equipment provided at no cost. Housing will be provided without cost to workers who cannot reasonably return to their permanent residence at the end of the workday. If applicable, expenses for subsistence & transportation to the worksite will be provided. Employment eligibility checked on all applicants. Wage rate $10.95/hr or the applicable piece rate. Apply for this job at your nearest State Workforce Agency or at the or at the or at the Georgia Department of Labor … 5520 White Bluff Rd, Savannah, GA 31405. job order #2510701307. PARTS & SERVICE MANAGER for growing Trailer Store in Punta Gorda. Applyin Person: Roys Trailer Country 4760 Taylor Rd., Punta Gorda 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3015 HAPPY ADS S T JUDE S N O VENA, May the Sacred Heart of Jesus be adored, glorified, loved, and preserved throughout the world now and forever. Sacred Heart of Jesus, have mercy on us, St Jude worker of miracles, pray for us. St Jude help of the hopeless, pray for us. Say this prayer 9 times a day, say for 9 days. Publication must be promised. T hank you St. Jude. LMC 3020 PERSONALS WELL MANNERED G roomed & clean. Trim & fit, easy to talk with Gentleman. Seeks slender lady for quality live in relationship in my waterfront home off HWY 17 in Punta Gorda. FREE Call George 941-916-9106 or Cell 941-875-8000 Hablo un pocco de ~espanol. 3065 BIBLE STUDY & CHURCHES C AL VAR Y BIBLE C HUR C H 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-8764416Liberty Community Church North Port Charlotte UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES Meets Every Wednesday at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building Near Visani's Restaurant) Food at 6:30PM and Fellowship Starts at 7:00PM Everyone Welcome!! Pamela Sams 941-268-3589 3090 LOST & FOUND LOSTDOG: Lt. Maltese, near Rock Creek Dr., Port Charlotte. Missing Since Sunday 8/5/2018 just moved here from Lake Placid area. Please call 863-840-4044 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES G ULF CO A S T A C UPUN C TURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BE G IN Y O UR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 4000 FINANCIAL 4080 LOANS / MORTGAGES LOANS$500-$3,000 (941)-423-0142 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES SURFSIDE HOME IMPROVEMENTSLanais, Bathrooms, Kitchens, Windows, Storm Shutters, Screen Rooms and more! 30 Years Local Family Owned & Operated. 941-766-0331Lic#CBC1261010 5007 ANIMAL REMOVAL GOT RATS? OR OTHER CRITTERS? Call 941-777-3247 www.venicecritters.com FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 5020 APPLIANCE SERVICE/REPAIR GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 THE VENT DOCTOR You Won't Drink Dirty Water, Why Breathe Dirty Air? Schedule Your Air Duct Cleaning Now and SAVE 10% Off with this Ad! We also offer Dryer Vent Cleaning 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 INDEPENDENT CARE GIVER10 years experience For elders who need assistance with showering, light food prep, light exercise and around the house care. Please Call Donett Marie 813-858-2697 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FL O RIDA S TATE LAW requires all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... ERYK`S REMODELING INC. Specializing in Home Remodeling & Repairs. 35 Years Experience. Lic# RR282811696/INS. (239)-682-2758 JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 HOUSE CLEANING Licensed, Insured & 20 yr exp Punctual & Trustworthy! References available 941-548-8804 RABYS CLEANING SERVICE ResidentialServing Punta Gorda to Venice 941-504-7370 5065 DRYWALL CHARLOTTE COUNTY DRYWALL INC. SPECIALIZINGINHOMEREPAIRS. NOJOBTOOSMALL! 941-763-0606 LIC./INS. COMPLETE DRYWALL Hang, Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRM ELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5080 EXCAVATING/ BUSH HOG BRYAN LAND SERVICES LLCLand Clearing Excavating Grading Underdrain Free Estimates (863)-263-8250 Lic./Ins. 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $3.29/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A C ARPENTER AR O UND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 PREFERRED HANDYMAN Over 30 Years Experience! For All Your Small Home Repairs Including Pressure Washing! NO JOB TOO SMALL! Call Steve 760-403-3709 5090 HEATING & AIR HI G HLAND Heating and Air Conditioning Sales & ServiceCall Tom 941-236-6359 FL#CAC1814414

PAGE 17

The Sun | Thursday, August 9, 2018 www.yoursun.com E/N/C Page 7CLASSIFIEDS 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIRST CHOICE CABINETS Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. H.D. MAINTENANCE/ HANDYMAN 24 Hr Home Repair Pressure Cleaning, Painting, Light Fixtures, Drywall & Much More! FREE ESTIMATES Ed 941-726-7776 Lic. & Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 5100 HOME & COMMERCIAL IMPROVEMENT Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A PLUS LAWN CARE LLC Commercial & Residental Landscaping & Maintenance 941-769-7261 Lic & Insured AFFORDABLE LAWN CARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties CHRIS RABYS LANDSCAPE Hedges Trimmed (Up to 8) Small Trees Trimmed & Shaped Shrubs Trimmed Mulch Laid Serving Port Charlotte & North Port 941-623-3601 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. HURRICANE SEASON IS HERE! BE PREPARED!SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 5110 LAWN/GARDEN & TREE PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. CERTIFIED MARINE We service all makes and models, including I/Os and outboards. Call 941-525-2448 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 5140 PAINTING/ WALLPAPERING We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 941-830-0106 CFC1429017 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC. Full Rescreen/Panel Repair. Power Washing Pool Cage Painting We have you covered! Call Today for your FREEEstimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6001 ARCADIA AREA GARAGE SALES S at. A ugust 11 t h 10 am Arcadia Bargain Days Downtown Arcadia Antique Shops.Sales inside and out Great markdowns!! Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 6004 PORT CHARLOTTE GARAGE SALES FRI &SAT 8-2 126 BEDFORD DR NE. ESTATE SALEINSIDE/OUT Lots of Decorator style furniture, home decor, garden and house wares and tools. Credit cards accepted. Dont Miss This One! FRI 10 2 & SAT 8 2 3249 Davis Dr. Corner of Cougar St., Harbour Heights. Household, Craft Items, CDs etc FRI SAT 7 2 473 NW. Skylark Ln., MOVING Everything MUST GO! A little Bit of Everything! SAT 8 2 132 C oconut S t. Charlotte Harbor. CARPORT SALE! Furniture, Bedding, Towels, Hshld & MORE!! 6005 PUNTA GORDA AREA GARAGE SALES SAT 8 3 1009 T ay l or Rd Join us at our Indoor/ Outdoor Special Sales Event at PG Train Depot. Crazy Sales, Tons of Fun, Free Giveaways! 6007 ENGLEWOOD AREA GARAGE SALES SAT-MON. 10:00am-6:00 pm 9065 Bantry Bay Boulevard Whole house sale. Furniture, Beds, Dressers, Dining, Lanai set, TVs, Paintings etc. Selling everything. Vacation home, everything like new 6008 ROTONDA AREA GARAGE SALES S AT. 8 AM-1 2 PM 100 Edgevale Pl. MOVING! Furniture, Kitchen, Garage & Patio. Everything MUST GO!! 6010 S.GULF COVE AREA GARAGE SALES SAT 9 2 9199 KEY WEST ST. ESTATE SALE Like new Tomm y Bahama BR Set, King 6/mths old, other furniture & accessories Cash Only! 6025 ARTS AND CRAFTS 11 PAINT C ANVA S 1 8 x 2 4 $11 941-276-6191 5 PAINT C ANVA S 11x14 $ 5 941-276-6191 9 PAINT C ANVA S 9 x1 2 $3 941-276-6191 PI C TURE FRAME S S mall to Large, Gorgeous, Cheap! $10 $30. 941-698-8969 SC RAP B OO K ALBUM S I have 10 new albums $5/ea 941-228-1745 6026 SEWING BERNINA S EWIN G Machine Model 1030, excellent, with carry case $75 941-505-0537 6030 HOUSEHOLD GOODS A B BEER S teins O lder AB steins,many years,20 and up, $20 941-624-0928 A REA RU G 8 x1 0 ivory rug with beige swirls $20 941-429-1573 AREA RUG D es i gner 4.6Žx4 blue, Like New $50 941-493-5959 AREA RUGS 8 x 5 ( area ) 65Žx42Ž (entrance) $100 941-391-6788 BATH ACCESSORIES 7 pc re d tropical litter/tissue/lotion/soap plant/etc. $50 941-697-0501 BI SCO TTI COO KIE jars got bis cott cookie jars. All 5 for 25.00 $7 941-268-8403 C ANI S TER S ET 4 pc. Pfaltzgraf, blue & gray $25 941-505-0537 C HANDELIER Italian golden wrought iron. 36ŽL x 15ŽW. Ready to hang. Perfect for covered entryway. Makes a statement. $100, OBO 845-649-8396 COMFORTERS TWIN 14 pc T Hilfiger dk grn palms 82Wx75H tab curt LN $80 941-697-0501 COOLER $5 941 429 1573 DISHES PFALTZGRAFF Many to choose from $5 941-624-0928 FIE S TA DI S HWARE Two 7Ž tall Pitchers & 12Ž long dish gen uine Fiesta $25 860-388-9919 FLATWARE GO LD in color, svc. for 8, excellent $20 941-505-0537 G A S G RILL C har-Broil Tru-in frared. 2-burners, cast iron grates $90 941-661-6308 GRILL CHAR BROIL R e d P at i o Bistro Infrared Electric $75, OBO 941-249-5077 LADDER MULTI POSITION Like new. Used twice. $80 412-956-0128 MATTRESS King Memory Foam Costco, Very Clean, 3 Years Old, Firm. Available Aug 7-14 only, V enice, you haul, Mattress Only $85, OBO 317-753-0174 MEDITERRANEAN OIL pa i nt ing Great frame worth bargain price $160 941-639-1517 MIRROR b eve l e d g l ass, 41 x 26 new in pkg. $25 941-235-2203 MIRRORS BEVELED e d ges, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week.

PAGE 18

Page 8 E/N/C www.yoursun.com The Sun | Thursday, August 9, 2018CLASSIFIEDS 6030 HOUSEHOLD GOODS PI C TURE PALM TREE, 27x30, white frame, ex.cond $25 941-235-2203 RUGS 3PC 54Ž x 79Ž 2 x 34Ž 2x76Ž brn/gold/rust patchwork pics avail $99 941-697-0501 S T O NEWARE S ERVI C E f or 8 by Farberware, excellent condition $25 941-505-0537 T O Y B O X/BEN C H cherry veneer wood, 33Žx18Žx12Ž $35 941-505-0537 V A C UUM O reck XL Extras: two new drive belts, 5 collection bags. $45 941-575-7793 WHITE WICKER D/DR NS 6 DR HI/BY Mir Lamp Toy Ches More $450, OBO 941-408-7535 WICKER CHROME b ar stoo l s 2 stools good condition $15 each $15 941-475-8097 6035 FURNITURE 86  SO FA S LEEPER Cream-3-Cushions Never Used $150, OBO 941-681-2433 A ER O BED Full size and f ull height $25 941-429-1573 BAR S T OO L S 30 Ž white wicker swivel, set of 4, nice cond $120, OBO 941-916-9730 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDR OO M S ET S (2) DRESSERS $250/EA & KING HB $150 941-408-6564 C HAIR Med.green accent w/antique white cane $25, OBO 941-249-5077 COC KTAIL TABLE Round, Medium Brown Color, All Wood $35 941-257-5500 COFFEE TABLE Dark wood new condtion $60 718-986-3608 COFFEE/SIDE TABLES(9) various sizes and shapes starting at $10, OBO 941-307-9211 CO FFEE/ SO FA TABLE S wrought iron thick beveled glass t ops $100 941-275-5837 CO U C HE S 3 RE G ULAR & one sleeper delivery available starting at $100 941-307-9211 DAYBED, TRUNDLE two Twin Mattresses $100 941-276-3260 DINETTE S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE S ET, TALL wrought iron 30Ž table frame+2 like new chairs $100 941-307-9211 DINETTE TABLE W oo d Counter height round, 4 CH. $350, OBO 941-627-6780 DINING ROOM CHAIRS Ivory parson chairs (4) $40 941-429-1573 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $150 941-307-9211 DININ G S ET 6 pc rattan/wicker w/4 swivel/tilt caster chairs $450 941-445-8046 D O UBLE HEADB O ARD and frame Light wood seashell edge $10 941-255-3207 DRE SS ER & MIRR O R 8 Drawers in fair condition $75, OBO 941-662-6250 DRE SS ER W OO D brown 7 drawers+mirror 70Ž X 18Ž X 30Ž $100 941-275-5837 END TABLE S (2) $ 5 0 /EA, 2 $25/EA, WICKER CHAIR $25. 941-408-6564 FLOOR PLANTER po li s h e d brass, legs, 8.25Ž dia x 8.25Ž high $10 941-575-7793 FUTON WOOD natura l co l or f u ll size 85Ž X 35Ž X 31Ž pressure washed $75 941-275-5837 HUT C H HANDPAINTED Bamboo Design must see $75 941-681-2433 I BUY FURNITURE Or anything of value! 941-485-4964 KIN G MATTRE SS Box spr & memory foam topper new $499 941-505-1492 LANI SET Gl ass T op, 4 Swivel Chairs Thick Cushions $125, OBO 941-681-2433 LIVIN G R OO M S ET S ect. sleeper, lounge chair & loveseat matching.Tan. EX con $500 203-510-2309 L O UN G E C HAIR S Pair. Taupe beige, good condition, comfortable, Robb and Stucky. $250 941-445-5511 MATTRE SS Q UEEN and matching box-spring local delivery available $100 941-307-9211 BED MATTRESS & BOX $100 941-629-5550 MATTRE SS E S TWIN S IZE boxspring+frame+headboard+n ightstand $75 941-275-5837 MIRR O R 33 ŽX 41Ž SO LID MAPLE WOOD FRAME $50 941-235-1054 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PATI O TABLE + 4 chrs w/ S unbrella Cushions Like New 42Ž Rnd, Brwn Metal <2yrs old $300, OBO 941-916-9730 Q UEEN AIRBED 2 1Ž High with pump, new in box $90 941-505-1492 RATTAN C ART 30 Wx1 8 Dx 29 H med brn 2 doors casters $199 at Leaders $75 941-697-0501 RECLINER TAN, LIKE NEW $75/OBO 941-505-4316 S E C TI O NAL L G Leatherair Dark Brn. Elec both ends recline. $300, OBO 941-456-0936 6035 FURNITURE S E C TI O NAL slper, lnge chair & loveseat matching.Color:Tan. EX con $500 203-510-2309 S ERVER DRYBAR Florida S tyle Bambo Design Hand Painted $50 941-681-2433 SO FA & 2 C HAIR S MAT C HING, LIKE BRAND NEW LIGHT TAN $300 815-979-0557 SO FA. C AR O LINE dbl sleeper.Cream w/floral. Exc. cond. $150 941-376-0783 TABLE4 2 Ž with 2 chairs on casters $50 718-986-3608 TV CO N SO LE f or 4 8 Ž tv, dark wood, glass doors, new $75 941-235-2203 W IND SO R R OC KER Nichols & Stone mfg, solid maple, ex. $85 941-235-2203 6038 ELECTRONICS PRINTER HP Off ice Jet Pro 8210, new. $50 941-698-7594 6060 COMPUTER EQUIPMENT COMPUTER ACCESS fl oppy discs-printers-ink-speakers-cables,etc $10 941-445-5619 CO MPUTER BA G Samsonite rolling Leather exce cond $40 941-228-1745 DELL LAPT O P power supply p/n NX061, 19.5 volts, 100% works $25 714-599-2137 6065 CLOTHING/JEWELRY ACCESSORIES BLUE JEAN S 15 old jeans 32 Ž34Ž w & 30Ž-34Ž length great for teens $10 941-445-5619 MINK STOLE O vers i ze d bl on d e $150 941-429-1573 W ED G W OO D C AME O & S arah Coventry starburst pin vintage pcs ea $25 941-639-1517 6070 ANTIQUES COLLECTIBLES 1 90 7 R O LL S S ilver G host 1: 2 4 model with display case COA mint $75, OBO 941-697-0501 1 96 4 P G A Ashtray, 4 glasses from Columbus Country Club golf event $25 941-258-0512 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 C HINA R O YAL Doulton Bone China 55 pcs. Serv 8 Beautiful. $75, OBO 941-698-7594 HUMMEL LI G HT-UP C HUR C H orig box, mint, never displayed $20 941-639-1517 N O RITAKE 1 962 dessert sets (5) & sugar bowl, mint bargain! $25 941-639-1517 PRESIDENTIAL COINS 1 st 12 issues P+D & Sacagawea Rolls $35, OBO 941-408-7535 RAIKE S CO LLE C TIBLE Bear Christmas #3254 with papers. $45, OBO 941-698-7594 S HEET MU S I C 1 9 1 9 s I Love You Just The Same Sweet Adeline $10 941-258-0512 SHEET MUSIC M aur i ce Ch evalier in 1927s One Hour With You $10 941-258-0512 S HEET MU S I C O range Blossom Time in Hollywood Revue of 1929 $10 941-258-0512 SHEET MUSIC S op hi e T uc k er  s 1924 sensational hitŽ Someday Sweetheart $10 941-258-0512 6090 MUSICAL FENDER ELE C T. J O E WAL S H autographed Mex Made wall mount $475 941-408-7535 IN S TRUMENT S G UITAR S Mandolins, Violins ,Violas prices vary $300 941-408-7535 RE CO RD S -ALL KIND S albums & singles vintage $.50 to $5 941-639-1517 6095 MEDICAL BED S IDE P O TTY Like newvery solid-2 to choose from $10 941-445-5619 S H O WER C HAIR LIKE NEW $20 941-268-8951 TEN S UNIT Brand New Never Used works 100%! $30 714-599-2137 THRAPEUTI C BED XL,TWIN MATTRESS REMOTE CONTROL NEW $499 718-986-3608 TRAN S P O RT WHEEL C HAIR Like NEW $65 941-268-8951 W ALKER FEATHERLITE Walker 1650T-1,plus front tray. Un-used. $150 508-654-6110 WHEELCHAIR 20Ž SEAT NICE $80 941-268-8951 6100 HEALTH/BEAUTY BATH TUB S AFETY RAIL EASY TO INSTALL $15 941-627-6780 6110 TREES & PLANTS A L O E A G AVE begonia f ern devils backbone purple queen staghorn $5 941-202-3696 A V OC AD O( FL & HA SS) C ITRU S (2-3) Aechmea Primera Bromeliads $10 941-202-3696 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 BU CC ANEER PALM S rare, endangered grown locally, Punta gorda $75 941-637-0357 F O XTAIL PALM S locally grown Punta Gorda $16 941-637-0357 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 T urnyou r trashinto cash! Advertise youryard sa l e! P O NYTAIL PALM PAIR ( 5 tall ) Madjool Palm Pair others each pair $100 941-202-3696 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6125 GOLF ACCESSORIES YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 6126 GOLF CARTS Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS EXER C I S E BIKE G et into shape with recumbent exercise bike $60, OBO 941-488-6563 EXER C I S E BIKE S chwinn 220 Recumbent Exercise Bike like new $250 941-637-8555 GYM BAG B rown L eat h er, Like New! $20 941-257-5500 6130 SPORTING GOODS 2 GUYS GUN SHOWS AUG 11TH & 12TH Robards Arena 3000 Ringling Blvd Sarasota, FL (4 miles west of I75, Exit 210 Fruitville Rd) Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com BATTING HELMETS O r i o l e & KC size adjustable w tee shirts (L). $5 941-445-5619 C ABANA For the beach nylon, nice $20 941-268-8951 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 GUN CASE C ustom ma d e p i ne 7 rifle gun case with drawer. $125, OBO 941-629-1148 SCUBA TANK 80 cu f t Al tan k i n Hydro. $80 941-629-1148 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES FOLDING ANCHOR 5 lb .w i t h chain and 50ft. rou $30, OBO 941-575-0690 MI SC R O D S& REEL S 10 New & Used, all work $20 714-599-2137 RAN G ER WADER S 2 pair (size 9 & 10) exc cond $30 941-676-2177 6135 BICYCLES/ TRICYCLES BI C YL C E S (2) EN G LAND 1 9 7 3 MAN & WOMAN. GOOD CONDI TION. $50/EA 941-286-5851 BIKE 2000 C annondale Last bike mad in the usa $370, OBO 941-416-0575 BIKE HELMET S (3) Ultra Light, S-M, $10 each 941-257-5500 BIKE RACK 2 Bikes trunk mount or suv $15 941-268-8951 C ANN O NDALE MEN S ultegra, 54cm, red, ex. cond $450 941-235-2203 TRI C Y C LE Adult 3 wheel bike, brand new, still in box! $275 941-524-1025 TRI C Y C LE Adult 3 wheel bike, brand new, still in box! $275 941-524-1025 6138 TOYS/GAMES G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. Like new in box $50 941-330-6546 LITTLE PET SHOP 57 asst pcs nice cond $60 941-426-4151 6138 TOYS/GAMES TINKERTOY SET woo d 300 plus pcs nice cond $45, OBO 941-426-4151 6140 PHOTOGRAPHY/ VIDEO U/W C AMERA Ree f Master 3 3 Digital Dive Camera $150, OBO 941-629-1148 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 P OO L PUMP, Filter, Ladder, Solar Heater, & Misc hoses $250 OBO 941-460-6967 POOL VAC H aywar d XL gent l y used. $250 941-916-3252 6160 LAWN & GARDEN C HAIN S AW P O ULIN ELE C 14in,12 amp, decent cond. $15 941-445-9069 C RAFT S MAN S ELE C TRI C Start/Self-Propelled/22ŽCut $100, OBO 941-681-2433 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 G A S HED G E TRIMMER Ryobi 26cc 22Ž HT NIB $145 941-485-0681 LAND SC APE LI G HTIN G wire carol 50ft 16gauge new in pkg $10 941-426-4151 LAWNM O WER H O ND A HRR216VKA RW Drive 1Yr old. Like new $250 941-408-4446 LAWNM O WER S napper Self-propelled 21Ž $75, OBO 941-485-0681 LAWNM O WER S P TB240 160cc 21Žcut $175, OBO 941-485-0681 M OSQ UIT OS P O T S prevent the Zika flu $15 941-624-0928 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PRE SS URE WA S HER Excell Honda 2700 psi $200, OBO 941-485-0681 PU S H LAWNM O WER Lawnboy 20Ž high wheel $65, OBO 941-485-0681 RIDIN G M O WER S MALL YARD MAN total length 58in. 27in. cut 8hp $450, OBO 941-697-0155 TRACTOR JOHN DEER X304 w/ grass catcher and 17cu yd utility cart. 98 running hours. Exc cond. $2,800 941-460-9495 6161OUTDOOR LIVING GIANT JUMBLING tower 51 wood pieces. 3-4ft tall. Like new in box $50 941-330-6546 IGLOO 40 Q t WHEELED COOLER $10 941-624-3091 Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES CO RRU G ATED DRAIN PIPE 70 FT.of 4-inch flexible black $35, OBO 941-697-5996 DOOR LOCK LEVER HANDLE LOCK, NIB. $25 941-627-6780 ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 HURRI C ANE S HUTTER S 59 panels covers 3bd/2ba house & lanai w/hardware $350 941-626-1831 6190 TOOLS/ MACHINERY A IR CO MPRE SSO R HU S KY EASY AIR TO GO 2.0 SCFM $50 941-235-1054 C IR C ULAR S AW Ryobi 1 8 V 51/2Ž w/battery & case Like new $40 941-257-8489 G ENERAT O R BLA C KMAX New 6500 watt Paid 899. Must sacrifice $499 941-295-6948 SAW/RIDGID MITER U t ili ty Vehicle $80 941-624-0928 6190 TOOLS/ MACHINERY G REA S E G UN LubriMatic,lever action,extra 14.5 oz cartridge. $8 941-575-7793 G RINDER Rockwell Pedestal (2) 6Ž whls 1/2 HP,floor std 46ŽH. ex cond $350 941-496-4727 P O WER WA S HER electric with two nozzles. Good working con dition. $35 941-575-7793 TOOLS new an d use d too l s up to $20.00 941-228-1745 TOOLS TOOLS TOOLS Lightly used $20-$100 941-223-3690 6220 OFFICE/BUSINESS EQUIP./SUPPLIES FILE C ABINET S (3) 2 drawer, metal $15 941-276-6191 OFFICE CHAIR Black Vinyl, large, good condi tion $25, OBO 941-697-4713 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. CAVALIER KING Charles Pups! Great companions! Home Raised, Shots/Hlth Cert. $1575 & $1875. Tel: 772-985-2186 6236 PET SUPPLIES & SERVICES C A G E F O R small animal Living World top of line 24x20x48Ž $30 941-423-2585 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 C HE S T FREEZER 1 0 C u Ft. Maytag $125, OBO 941-276-6191 CO LLE G E B O UND ? Dorm size refrigerator $50, OBO 941-488-6563 DI S H WA S HER White Whirlpool New condition $80 718-986-3608 DRYER L G G as white upend dryer Excellent Condition $225, OBO 941-416-0575 FREEZER 7 0 cu f t IDYLIS chest type white like new $125 941-629-6374 FREEZER CHEST 7 cu f t w hi te like new $125 941-629-6374 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FRID G E Mini Magic C he f 4.4 Cu.Ft. 1 yr old. Pd 199. $100 941-376-0783 MICROWAVE 1 2 CF K enmore WT 1100 Watts LIKE NEW $75, OBO 941-408-7535 MICROWAVE MINI M ag i c Ch e f .07 Cu.Ft. 1 yr old. Pd $60. $25 941-376-0783 MICROWAVE Whi r l poo l New condition white under cabi net $60 718-986-3608 MINI FRI G Black & Decker 1.7 cubic ft perfect for dorm like new $35 941-676-2177 REFRID G ERAT O R G E, white, Top Freezer $250 (941)763 4818 REFRI G ERAT O R KI C HENAID 25cuft Stainless Ice & Water $295 317-370-5298 REFRI G ERAT O R S IDE by side fridgidair $200 Kenmore Re fridg. w/ freezer on top $125 941-629-9251 REFRI G ERAT O R side by side Frigidaire white. Water and ice. $250 941-286-5978 REFRIGERATOR, SS,Side x Side w/ Water & Ice. Only 2 Mos. Old! $925 941-467-5474 WA S HER & DRYER Nice, White, $325. (941)763-4818 deliver y avail. W HIRP OO L DRYER C LEAN WHITE VG CONDITION CAN DE LIVER $80 941-380-6935 6260 MISCELLANEOUS FOR SALE BATH RM S INK 20 in. round sink w/faucet 8mo. old $20 941-268-8403 DVDS &VHS TAPES M any to choose from-just make offer great shape $1 941-445-5619 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. Like ne w in box $50 941-330-6546 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252

PAGE 19

The Sun | Thursday, August 9, 2018 www.yoursun.com E/N/C Page 9CLASSIFIEDS 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s S TEP S T OO L COSCO 17Ž 2 STEPS, FOLDING $10, OBO 941-627-6780 TANKLE SS WATERHEATER TITAN N120 SAVE ELETRIC $75, OBO 941-764-8435 TILE&GROUT CLEANER M cCollock model 1275 new in the box $90, OBO 941-228-1745 WINE CRATES OldG oo d s h ape $100 941-624-0928 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2012 BUICK LACROSSE $12,990. GOLD, 71K MI. 855-280-4707 DLR 2004 BUICK LESABRE $3,000/OBO Good cond. 98k mi., Call 941-740-4389 7030 CADILLAC 20 15 C ADILLA C S RX $16,990 BLACK, 71K MI. 855-280-4707 DLR 20 1 2 C ADILLA C C T S $16,990 RED, 32K MI. 855-280-4707 DLR 2012 CADILLAC CTS $17,900. Coupe, Preformance Car. 51K Miles. Single Owner Dealer Serviced. Showroom Condition! 941-303-5858 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 20 17 C HEVR O LET MALIBU $17,990 WHITE, 22K MI. 855-280-4707 DLR 20 1 8 C HEVR O LET E Q UIN O X $25,990 GRAY, 103 MILES 855-280-4707 DLR CLASSIFIED ADSSELL 20 11 C HEVY TRAVER S E 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 200 4 C HEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 1976 CHEVY CORVETTE $7,500/OBOSTINGRAY Black 350, T-top, 4 speed, 141,200 mi., (31k on rebuilt engine.) Call 941-258-5090 7050 CHRYSLER 1 999 C HRY S LER S EBRIN G $2700 CONV.79K, Garaged, Seasonal Car. 941-621-8099 2010 CHRYSLER 300 $9,750 Touring, 97k mi, clean, newer tires, 941-223-3690 7070 FORD 2013 FORD FOCUS $8,990. RED, SE, 73K MI. 855-280-4707 DLR 2010 FORD MUSTANG $13,987. RED CANDY, GT, 78KMI 855-481-2060 DLR FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2009 F O RD TAURU S LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 7080 JEEP 2017 JEEP CHEROKEE LIMITED $19,800 XX CLEAN 16,500 MI. WHITE-TANLEATHER, FACT. WARR. VENICEJUSTIN 941-350-7544 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7110 OLDSMOBILE 2000 OLDSMOBILE ALERO $1,500 Orig Owner, 58K miles, Runs Great! 941-627-0143 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 2009 H O NDA O DY SS EY $8,977. CHERRY PEARL, LX, 135KMI 855-481-2060 DLR 2009 SATURN SKY $11,877. EVENING BLUE, 50KMI 855-481-2060 DLR 7145 ACURA 2010 ACURA MDX $8,797. BALI BLUE PEARL 112KMI 855-481-2060 DLR 2009 F O RD MU S TAN G $13,477. EBONY, GT 90KMI 855-481-2060 DLR 7147 AUDI 20 1 3 AUDI A4 20Q T $15,990 WHITE, 77K MI. 855-280-4707 DLR 20 14 AUDI A 630 T Q $19,990 GRAY, 86K MI. 855-280-4707 DLR 7148 BMW 200 4 BMW 32 5 C I C $8,990 RED, 54K MI. 855-280-4707 DLR 20 1 3 BMW X5X5 0 I $21,990. WHITE, 87K MI. 855-280-4707 DLR 20 14 BMW X 3 X 28 I $23,990. BLACK, 35K MI. 855-280-4707 DLR 7160 HONDA 20 1 0 H O NDA C IVI C $8,797. SILVER METALLIC, EX 113KMI 855-481-2060 DLR 20 1 2 H O NDA A CCO RD $9,977. POLISH METAL, LX 88KMI 855-481-2060 DLR 20 1 2 H O NDA C IVI C $10,987. BLACK PEARL, LX 76KMI 855-481-2060 DLR 20 1 2 H O NDA IN S I G HT $10,990. GRAY, HYBRID, 42K MI. 855-280-4707 DLR 20 1 2 T O Y O TA AVAL O N $12,950. CLASSIC SILVER, 50KMI 855-481-2060 DLR 2009 H O NDA PIL O T $12,987. BILLET SILVER, EX-L 117KMI 855-481-2060 DLR 20 11 H O NDA C R-V $14,877. GLACIER BLUE, SE, 38KMI 855-481-2060 DLR 7160 HONDA 2009 HONDA CIVIC $20,977. SILVER, SPORT, 29KMI 855-481-2060 DLR 2009 H O NDA A CCO RD CRYSTAL BLACK PEARL, LX, 151KMI 855-481-2060 DLR 7163 HYUNDAI 2012 HYUNDAI ELANTR A $6,000 Touring, 70,800 Miles, Good Condition. 941-587-2688 20 1 2 HYUNDAI VEL OS TER $9,877. SILVER W/ BLACK INT 81KMI 855-481-2060 DLR 20 1 0 HYUNDAI G ENE S I S $11,877. GRAY, 47KMI 855-481-2060 DLR 20 1 2 HYUNDAI SO NATA $12,677. SILVER BLUE, 2.0T SE 33KMI 855-481-2060 DLR 20 1 6 HYUNDAI SO NATA $16,990. SILVER, 18K MI. 855-280-4707 DLR 7170 ISUZU 2000 I S UZU R O DE O 6C YL automatic runs good 220k miles $1400 obo 941-456-7547 7177 KIA 2012 KIA SPORK $13,911 SILVER, 46K MI 855-280-4707 DLR 7178 LEXUS 20 1 0 LEXU S RX3 5 0 $14,987. TUNGSTEN PEARL, 102KMI 855-481-2060 DLR 2011 LEXUS ES 350 $15,990 GRAY, 71K MI. 855-280-4707 DLR 2004 LEXUS LS 430 $15,990 WHITE, 59K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $16,911 BLACK, CERT, 59K MI. 855-280-4707 DLR 2012 LEXUS ES 350 $17,990 GRAY, CERT, NAV, 69K MI. 855-280-4707 DLR 20 1 2 LEXU S RX3 5 0 $21,990. SILVER, NAV, CERT, 52K MI. 855-280-4707 DLR 2015 LEXUS RX 350 SUV $26,500 SILVER, 29KMI., NAV. BK-UP, BLINDSPOTFACT. WARR. VENICEJUSTIN 941-350-7544 200 7 LEXU S SC -4 30 $26,990. GRAY, CONV, 49K MI. 855-280-4707 DLR 2014 LEXUS IS 350 $29,990 GRAY, CERT, NAV, 20K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $30,911. RED, NAV, CERT, 29K MI. 855-280-4707 DLR 2016 LEXUS ES 350 $31,911 BLACK, CERT, NAV, 17K MI. 855-280-4707 DLR 20 15 LEXU S R C 3 5 0 $32,911. Silver, Nav, Cert, Awd. 27K 855-280-4707 DLR 2014 LEXUS LX 570 $53,990 GRAY, CERT, NAV, 4X4, 33K. 855-280-4707 dlr 20 1 8 LEXU S L C -5 00 $92,990. SILVER, CERT, NAV F 1,768 MI. 855-280-4707 DLR 7180 MAZDA 2006 MAZDA MX-5 $11,000 OBO,New Condition, only 12K mi 941-575-6579 20 1 2 MAZDA 3 $11,987. RED MICA, S, 62KMI 855-481-2060 DLR 7195 MITSUBISHI 20 1 2 MIT S UBI S HI LAN C ER $6,977. WHITE METALLIC, ES, 85KMI 855-481-2060 DLR 20 1 2 MIT S UBI S HI O UTLANDER $7,477. SILVER, SPORT, ES, 93KMI 855-481-2060 DLR 7200 NISSAN 2009 NI SS AN MURAN O $7,977. PLATINUM GRAPHITE, 158KMI 855-481-2060 DLR 2011 NISSAN CUBE $9,877. WHITE PEARL, 1.8 S 61KMI 855-481-2060 DLR 20 15 NI SS AN FR O NTIER $19,990. Silver, 41K mi 855-280-4707 DLR 7210 TOYOTA 200 7 T O Y O TA YARI S $4,200 OBO, 4 cylinder, automatic, one owner 941-421-5143 20 11 T O Y O TA RAV-4 $9,877. CLASSIC SILVER, 152KMI 855-481-2060 DLR 20 11 T O Y O TA C AMRY $9,977. BLUE RIBBON, SE, 107KMI 855-481-2060 DLR 20 15 T O Y O TA CO R O LLA $13,990. SILVER, LE, 34K MI. 855-280-4707 DLR 20 14 T O Y O TA RAV4 $17,911. WHITE, LTD, AWD, 37K MI. 855-280-4707 DLR 20 15 T O Y O TA PRIU S $18,990.GRAY, 28K MI. 855-280-4707 DLR 7210 TOYOTA 2015 TOYOTA RAV4 $19,911. GRAY, LTD, AWD, 30K MI. 855-280-4707 DLR 2016 TOYOTA RAV 4 XLE $20,800 RED, 10KMI., MOON ROOF, PWRTAILGATEBK-UPFACT. WARR. VENICEJUSTIN 941-350-7544 20 1 2 T O Y O TA HI G HLANDER CLASSIC SILVER METALLIC SE 51KMI 855-481-2060 DLR 7250 ANTIQUES/ COLLECTIBLES 1989 CADILLAC ALLANTE $5,900. Very Good Condition! No Rust/Damage 2 Tops, 114K Miles. (941)626-0552 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES TIRE S 26 5/75/1 6 on A lum. Dodge Dakota Wheels. like new $350 941-626-8448 TIRE S 26 5/75/1 6 As new cond. on alum. Dodge Dakota wheels $350 941-626-8448 TIRE S ( 4 ) 2 45/7 0 R17 Goodyear Wrangler all terrain. Good Condition. $200 for all. 941-468-8847 Leave Message. SEDAN COVER N ew C overMaster locking Sun/H2o proof $125, OBO 941-496-7983 LEBRA : Lik e new fi ts B u i c k Lucerne or like sedan. $70, OBO 941-496-7983 LEBRA: Like new f its Buick Lucerne or like sedan. $70, OBO 941-496-7983 DAYCO SERPENTINE Ribb e d Belt p/n 5060968, brand new! $20 714-599-2137 CLASS C M/H C over 23 26 used 2 winters $125, OBO 941-496-7983 7290 VANS 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7305 SPORT UTILITY/ VEHICLES 2010 GMC TERRAIN SLT $10,800 SILVER V-6, 71KMI. LTH. NAV. TOWPKG. 1 OWNER, FACT. WARR. VENICEJUSTIN 941-350-7544 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 26 ALLMOND For the boat lover with the knowledge of engines and limited cash. 1989 351 Ford Engine, rebuilt interior great condition, full head very clean Call for details $3,500 941-505-8418 17 AQUASPORT OSPREY CC Boat, 90 HP Motor and Trailer $4,000 941-628-4373 7333 MISC.BOATS 1 0  V S RIB INFLATABLE W/OARS & ACCESSORIES $495 941-380-9693 7334 OUTBOARD/ MARINE ENGINES 2 HP EVINRUDE JUNI O R 2 ST 15LB $350 SERVICED 941-380-6935 5 HP NISSAN 2 ST F N R $450 CLEAN & SERVICED 941-380-6935 O /B M O T O R NI SS AN 3 .5 hp 2 cycle 50 hrs, stored 5 years, $250 941-286-7964 7 0 HP J O HN SO N W/ HARNE SS CABLES & ROLLER STAND $495 941-380-6935 4 HP EVINRUDE F-N-R SERVICEDPERFECT $450 941-380-6935 7338 MARINE SUPPLY & EQUIP. BRAIDED NYL O N rope unused roll (165 feet) of 3/4 inch gold rope $150 941-676-2177 7341 TRAILER & ACCESSORIES 5X 8 UTILITY TRAILER BUY NOW $900.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR BOAT TRAILER G a l van i ze d up to 16 By Performance $475, OBO 941-268-0934 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net CARGO CRAFT HAULERS IN STOCK @ MATTAS MOTORS 941-916-9222 DLR 1995 1200Sportster Just serviced, New Battery, 12K miles. $3,995 941-286-6689 7370 CAMPERS/ TRAVEL TRAILERS CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 941-260-0476 7380 MOTOR HOMES / RVs WANTED All Motor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 WANT T O BUY Motor Home, Travel Trailer or 5th Wheel. Any condition. Will Pay Cash. Call Andy 352-999-2055 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-260-0476 WWW.RVWORLDINC.COM TIRE PRESS/TEMPMONITORsys. 8 tire monitors, Anti theft like new. $255 941-429-0681 RV HOTLINE 1-833-287-5265 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave An y time. 813-713-3217 7380 MOTOR HOMES / RVs Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 20

By JACOB HOAGSTAFF WRITERNorth Port High School football coach Brian Hatler isnt one to dwell on mistakes made on the “eld. If his quarterback misses a read, its on to the next throw. If his defensive line gets swallowed up by the big maulers on offense, he expects them to “re out on the ensuing play. Thats not to say those mistakes go unnoticed, rather, he uses them as learning experiences for his team to continue to grow. As an athlete, you have to have a short memory,Ž Hatler said. Personally and from a team aspect, if youre a defensive back and you get beat or youre an offensive lineman and you give up a sack, you have to forget about it and move on. We were 3-7 last year and had a lot of adversity. Everybody deals with it, but its how you deal with it that matters.Ž That goes from season to season as well. Outside of a 52-35 offensive showcase against Ida Baker High School, there werent a whole bunch of games that went in the Bobcats favor. But now they sit under two weeks away from the kickoff classic against Highland Coast on Aug. 17 and after a solid spring, things are looking up for the young team. We did have a good spring and that sort of propelled us into the summer,Ž Hatler said. Our kids have had very good attitudes and very good work ethic and I think thats a function of the success they had in the spring. We just want to build on that.Ž In the Bobcats spring game, the adversity struck early, but the team responded differently then they had in past years. After a negative net yardage on their opening drive, which forced a punt, the Bobcats regrouped and “nished strong. It didnt phase them,Ž Hatler said of the opening drive. They kept moving forward. Theyre starting to learn that mindset of, whats important now is the play were running, not the play behind us. I always tell them to look out the windshield, not the rear view mirror.Ž The upswing starts with the senior leadership. Though its a small group, their impact has been large. We dont have that many seniors on our roster this year, but the seniors that we have, they all play with a chip on their shoulder and an intensity everyday and thats contagious to the young guys,Ž Hatler said. We want every single kid on our team to be a leader. They should be able to look to any player on our team and our seniors are doing a good job leading by example.Ž There are nothing but positive vibes exuding from the North Port practice “elds as the season nears, but as the season gets closer, the jitters grow larger. No coach knows what they have until they step onto the gridiron on the “rst Friday night of the fall. To Hatler, its that unknown variable, suggestive of one of the most eagerly anticipated times on the yearly sport calendar. Its always exciting starting a new season because were all in the same boat,Ž he said. Nobodys played a game yet and were all preparing for the season. So its exciting to get into the new season and see where we are, see how weve improved and see what we need to continue to improve. Nothing stays the same. You either get better or get worse because if you stay the same, everybody else is getting better. So you have to come in every single day and put in the work to get better.Ž Page 10 E/N/C www.yoursun.com The Sun | Thursday, August 9, 2018LOCAL SPORTS CONTACT USBen Baugh € Sports Editor bbaugh@sun-herald.com or 941-206-1175 Jacob Hoag € Staff writer jhoag@sun-herald.com or 941-206-1122 Email: sports@sun-herald.com Fax: 941-629-2085 HOW TO ƒ€ Submit a story idea: Email sports@sun-herald.com or call 941-206-1175. Must contain name, address and number. € Report a high school result: Call 877-818-6204 or 941-206-1175. € To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. SunCoast Sports NowWhen news breaks, we blog it at www.suncoastsportsnow.com. Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports By VINNIE PORTELLSTAFF WRITEREven before former Indians quarterback Bryce Carpenter could collect his ring from Venice footballs 2017 state championship, the Indians already had their replacement on campus. Following three years at Lemon Bay High School, senior quarterback Hayden Wolff transferred to Venice High in March with the idea of taking over for Carpenter. Wolff said he and his family had been thinking of the decision for years, and he “nally decided it was the right time after the conclusion of his junior year. Even with a handful of Division I schools already looking at him, Wolff wasnt satis“ed. He yearned for the exposure and tough schedule that playing for Venice can provide. Its the culture of the program, the culture of the team, the culture of the guys around me,Ž Wolff said of the biggest change with his new team. Everything is a lot more intense and upbeat, and its about winning. The whole culture is winning. Thats all they know at Venice, and Im really looking forward to winning some games this year.Ž Fast forward “ve months, and he has added 20 pounds to his 6-foot-6, 205-pound frame and has shown enough promise to have teammates and coaches buzzing about his potential in 2018. Weve never had a kid who can throw the way Hayden can throw,Ž Venice coach John Peacock said. But at the same time, our quarterbacks have always been dual threat guys. So, were adjusting our personnel to him. Were going to be a little different, thats all.Ž Peacock was far from the only one to praise the skills of the Indians new quarterback. Hes a hard worker and a great thrower,Ž defensive lineman Marlem Louis said of Wolff. Hes an amazing thrower. I think hes the best passing quarterback in this whole class to be honest with you.Ž Wolffs stats from his 2017 season „ 1,200 passing yards and 14 total touchdowns „ pale in comparison to Carpenters record-setting numbers in 2017 of over 4,300 yards of total offense and 64 total touchdowns. However, Wolff and Carpenter quarterbacked very different teams in 2017, and Wolff said hes already noticing the changes. Venice is known to be the toughest conditioned team in Florida by everybody that comes around the program, so it was dif“cult,Ž he said on adjusting to the workload. It gives me a lot more con“dence, especially with my teammates, too. Because weve already been working and grinding together, and theres nothing better than that.Ž Going from a team that went 8-11 over the last two seasons to one that has lost just two games in that same time frame is a drastic change for Wolff but one that he welcomes with open arms. While Wolff will be joining a team whose offense far out-paced that of Lemon Bays last year, the Indians are also replacing a rare talent at receiver in Jaivon Heiligh. The former Indian set jaw-dropping records for Venice last year, catching 131 passes for 2,159 yards and 32 touchdowns. However, Wolff might not have to look too far to “nd one of Heilighs replacements. Transferring from Lemon Bay to Venice along with Wolff was his younger brother Weston Wolff, a 6-foot-5, 190-pound sophomore slated to start as the Indians X receiver. For Wolff, the rhythm between brothers is something he thinks will pay off in his senior season. At Lemon Bay, he started the last seven games. That started the bond,Ž Hayden Wolff said of Weston. And we go home and practice. We throw together every day and obviously were spending almost every minute together. So that de“nitely helps. I know where hes gonna be and he knows where Im gonna be. The connection there is real.Ž Along with Weston Wolff, Hayden Wolff will have receivers Zack Sessa, Sam Whitney and tight end Zach Fryar at his disposal while being protected by what Peacock calls one of the best offensive lines Venice has ever had. And even though Wolff isnt necessarily considered a dual threat option, Peacock said that doesnt mean the Indians will shy away from running the ball. Hes a little more athletic than people give him credit for,Ž Peacock said. I think people are gonna be surprised … were gonna run him a little bit. So I think it might be a little bit of a surprise of what we do with him.Ž With another tough schedule of games laid out before the Indians and a 7A state title to defend, Wolff will have to get accustomed to the pressures of playing for Venice beginning in Week 1 with a Vero Beach team that “nished 11-1 in 2017. But despite the big shoes that Wolff has to “ll, he said hes not concerned with anything that happened before this season. No, I mean Im gonna do me,Ž said Wolff on if he feels pressure replacing Carpenter. I know I can play, and I know I have guys who will make me look good no matter what, so Im not worried about what happened in the past. Im focused on winning games Wolff set to lead Indians in 2018 SUN PHOTOS BY TOM ONEILL Venice Indians quarterback Hayden Wol looks to continue the rhythm he established with receiver and brother Weston Wol at Lemon Bay High School. Venice Indians quarterback Hayden Wol added 20 pounds to his 6-foot-6, 205-pound frame this oseason through summer conditioning. FOOTBALL: VENICE FOOTBALL: NORTH PORTBobcats putting last seasons woes behind them SUN PHOTO BY TOM ONEILLNorth Port Bobcats football practice on Monday August 6, 2018 at North Port High School

PAGE 21

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERBOYS RESCUED FROM CAVEGET THAI CITIZENSHIP See Page 2 Thursday, August 9, 2018 By COREY WILLIAMS and JEFF KAROUBASSOCIATED PRESSDETROIT „ Rashida Tlaibs opposition to President Donald Trump began while he was still candidate Trump and before she decided to run for Congress. The 42-year-old attorney, who is set to become the “rst Muslim woman elected to Congress, was booted from a 2016 Trump campaign speech in Detroit for heckling the polarizing Republican. After winning Tuesdays Democratic primary to run unopposed for the House seat that Rep. John Conyers held for more than “ve decades before retiring amid sexual harassment allegations, Tlaib, the eldest of 14 children born to Palestinian immigrants, vowed to take the “ght to Trump once shes in Washington. I will uplift you in so many ways,Ž she told her cheering supporters early Wednesday. Not only through service, but “ghting back against every single oppressive, racist structure that needs to be Michigan attorney set to be first Muslim woman in Congress AP FILE PHOTOIn the primary election Tuesday, Democrats pick former Michigan state Rep. Rashida Tlaib to run unopposed for the congressional seat that former Rep. John Conyers held for more than 50 years. CONGRESS | 8 By JONATHAN J. COOPER and PAUL ELIASASSOCIATED PRESSUKIAH, Calif. „ Fire“ghters said for the “rst time Wednesday that they have made good progress battling the states largest-ever wild“re but didnt expect to have it fully under control until September. The blaze north of San Francisco has grown to the size of Los Angeles since it started two weeks ago, fueled by dry vegetation, high winds and rugged terrain that made it too dangerous for “re“ghters to directly attack the ”ames now spanning 470 square miles. Crews, including inmates and “re“ghters from overseas, have managed to cut lines around half the “re to contain the ”ames, the California Department of Forestry and Fire Protection said. The blaze about 100 miles north of San Francisco around the resort region of Clear Lake has destroyed 116 homes and injured two “re“ghters. Those lines have kept the southern edge of the “re from spreading into residential areas on the east side of the lake. But Cal Fire said the ”ames are out of control to the north, roaring into remote and unpopulated areas of thick forests and deep ravines as “re“ghters contend with record-setting temperatures. California is seeing earlier, longer and more destructive wild“re seasons because of drought, warmer weather attributed to climate change and home construction deeper into the forests. Cal Fire Battalion Chief Jonathan Cox said the area has few natural barriers to slow ”ames and terrain that “re“ghters cant get to. So “re“ghters fall back to the nearest road, ridge or river, where they bulldoze a wide line and wait for the ”ames to come to them. The Mendocino Complex, which will take months to put out, is one of 18 burning throughout the state Wednesday. Because of such extreme conditions early on, of“cials and experts warn that California could be facing its toughest wild“re season yet, with the historically worst months still to come.14,000 firefighters, inmates to foreigners, aid California AP PHOTOSFire“ghters monitor a back“re while battling the Ranch Fire, part of the Mendocino Complex Fire, on Tuesday near Ladoga, Calif. Evacuees from the largest wild“re in California history are taking shelter as they await news about whether their homes have survived the blaze. By MATT OBRIENAP TECHNOLOGY WRITERBOSTON „ Personal home robots that can socialize with people are starting to roll out of the laboratory and into our living rooms and kitchens. But are humans ready to invite them into their lives? Its taken decades of research to build robots even a fraction as sophisticated as those featured in popular science “ction. They dont much resemble their “ctional predecessors; they mostly dont walk, only sometimes roll and often lack limbs. And theyre nowhere close to matching the language, social skills and physical dexterity of people. Worse, theyre so far losing out to immobile smart speakers made by Amazon, Apple and Google, which cost a fraction of what early social robots do, and which are powered by arti“cial-intelligence systems that leave many robots limited abilities in the dust. That hasnt stopped ambitious robot-makers from launching life-like robots into the market „ albeit with mixed results so far. Two pioneers in a new vanguard of cute, sociable robots „ Jibo, a curvy talking speaker, and Kuri, a cartoonish wheeled nannyŽ „ have been early casualties. The makers of Vector, a less expensive home robot that was unveiled Wednesday, hope theirs will be a bigger hit. Still others, including a rumored Amazon project and robots designed to provide companionship for senior citizens, remain in the development phase. I think were going to start seeing some come to market this year,Ž said Vic Singh, a founding general partner of Eniac Ventures, which has invested in several robotics startups. But theyll be limited to very speci“c uses, he warned. Hopes for social robots keep outpacing reality. Late last year, the squat, almost featureless Jibo graced the cover of Time Magazines best inventionsŽ edition. Its creator, MIT robotics researcher Cynthia Breazeal, told The Associated Press at the time that theres going to be a time when everybody will just take the personal robot for granted.ŽRobots are getting more social. Are humans ready? AP PHOTOMassachusetts Institute of Technology robotics researcher Cynthia Breazeal, left, stands next to social robot Jibo, in Boston. Jibo can swivel its ”at, round screen faceŽ to meet your gaze; tells joke and plays music. By MARGERY A. BECKASSOCIATED PRESSOMAHA, Neb. „ A large federal law enforcement operation conducted Wednesday targeted businesses in Nebraska and Minnesota that of“cials say knowingly hired „ and mistreated „ immigrants who are in the U.S. illegally. The investigative arm of U.S. Immigrations and Customs Enforcement „ Homeland Security Investigations „ led the operation that saw about a dozen businesses and plants raided and 17 business owners and managers indicted for fraud, wire fraud and money laundering. Of those, 14 were taken into custody Wednesday and three were still being sought. Authorities also arrested more than 130 workers at various businesses, busing them to Grand Island, Nebraska, to be questioned and processed. Most of the arrests occurred in northern Nebraska and southern Minnesota. Several of the businesses were in ONeill, Nebraska, a town of about 3,000 about 160 miles northwest of Omaha. Of“cials said they were still looking to take three owners or managers into custody as part of the operation. Special agent in charge Tracy Cormier described the operation as one of the largest in Homeland Security Investigations 15-year history. Between 350 and 400 federal, state and local law enforcement of“cers worked together on the arrests, she said. The focus of the operation is unusual in that it targeted business operators for arrest. Most immigration raids have targeted workers suspected of being in the country illegally. The whole investigation was initiated, Immigration raids in Nebraska, Minnesota target businessesRAID | 8 By BRENDAN FARRINGTON and GARY FINEOUTASSOCIATED PRESSJACKSONVILLE, Fla. „ U.S. Rep. Ron DeSantis and Agriculture Commissioner Adam Putnam exchanged insults and name calling Wednesday in their “nal debate before Floridas Republican primary for governor, as Putnam tried to regain momentum lost after President Donald Trump endorsed DeSantis. Putnam called DeSantis the Seinfeld candidateŽ „ a reference the television show thats supposedly about nothing and an attack on DeSantis for spending more time on Fox News than campaigning in the state. Later, DeSantis called Putnam the errand boy for U.S. Sugar,Ž referring to hundreds of thousands of dollars in contributions Putnam has received from the sugar industry. That was in the “rst 15 minutes of the hour-long debate. It got nastier from there. Putnam tried to undercut the Trump endorsement by depicting DeSantis as out of touch with Florida issues and a candidate who hasnt revealed a plan for running the state. President Trump ran on a plan. You knew exactly what you were going to get,Ž Putnam said. Youre running on an endorsement. It takes more than that to serve 21 million people in the third largest state.Ž Putnam was leading in polls until Trump backed DeSantis. Now polls show DeSantis ahead less than three weeks before the Aug. 28 primary, and it was clear Putnam was trying to address the Trump issue head on. I wish he hadnt put the thumb on the scale of Floridas campaign,Ž Putnam said before turning to DeSanits. Having the Trump card is the only card you have „ and its a big one „ but it still means youre not playing with a full deck.Ž DeSantis shot back, This is a guy who when we were trying to beat Hillary Clinton said Trump was vile, obscene, dishonorable. Never showed up at a single rally. You could have put his picture on a milk carton „ no one knew where he was during the campaign.ŽDeSantis, Putnam trade blows during GOP debate for governorDEBATE | 8

PAGE 22

Page 2 E/N/C www.yoursun.com The Sun | Thursday, August 9, 2018 TODAY / TONIGHTA thunderstorm in spots Partly cloudy and humidHIGH 91 LOW 7740% chance of rain 10% chance of rainSome sun with a t-storm in spots; humid90 / 7745% chance of rain FRIDAY GULF WATER TEMPERATUREPeriods of sun with a thunderstorm; humid90 / 7655% chance of rain SATURDAYHumid with sun and clouds; a p.m. t-storm89 / 7560% chance of rain SUNDAYA thunderstorm possible in the afternoon91 / 7530% chance of rain TUESDAYHumid with some sun; an afternoon t-storm91 / 7555% chance of rain MONDAY 2 5 11 11 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 620-50 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 VENICE899610210210095Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.13Ž Month to date 3.38Ž Normal month to date 2.01Ž Year to date 39.71Ž Normal year to date 31.19Ž Record 2.05Ž (1975) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. Trace Month to date 2.42Ž Normal month to date 1.95Ž Year to date 26.51Ž Normal year to date 30.01Ž Record 2.05Ž (1974) High/Low 93/76 Normal High/Low 93/74 Record High 96 (1998) Record Low 68 (1984) High/Low 92/74 High/Low 91/77 Normal High/Low 91/75 Record High 98 (1998) Record Low 69 (1975)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 3.38 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 39.71 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Fri.Apalachicola 89 79 t 90 77 t Bradenton 91 80 t 90 80 t Clearwater 90 80 t 89 80 t Coral Springs 93 77 pc 92 76 t Daytona Beach 91 75 t 90 75 t Fort Lauderdale 91 78 pc 90 78 t Fort Myers 92 76 pc 90 77 t Gainesville 90 74 pc 91 75 t Jacksonville 93 74 t 93 73 t Key Largo 89 78 pc 88 77 t Key West 92 81 s 91 79 pc Lakeland 90 75 t 89 76 t Melbourne 93 78 t 92 78 t Miami 91 77 pc 90 77 t Naples 91 79 pc 91 80 t Ocala 90 75 t 90 75 t Okeechobee 91 73 t 90 73 t Orlando 92 76 t 91 76 t Panama City 88 75 t 89 73 pc Pensacola 89 75 t 89 74 pc Pompano Beach 93 78 pc 91 78 t St. Augustine 90 75 t 90 75 t St. Petersburg 90 78 sh 89 78 t Sarasota 91 80 pc 90 79 t Tallahassee 89 74 t 91 73 t Tampa 91 79 t 89 80 t Vero Beach 93 75 t 91 74 t West Palm Beach 92 75 pc 90 73 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 3:52a 7:11a 1:29p 9:48p Fri. 4:31a 8:11a 2:26p 10:35p Today 2:29a 5:27a 12:06p 8:04p Fri. 3:08a 6:27a 1:03p 8:51p Today 1:17a 3:57a 11:01a 6:43p Fri. 1:50a 5:04a 11:55a 7:28p Today 4:24a 7:40a 2:01p 10:17p Fri. 5:03a 8:40a 2:58p 11:04p Today 12:44a 4:06a 10:21a 6:43p Fri. 1:23a 5:06a 11:18a 7:30p S 4-8 0-1 Light WSW 6-12 1-2 LightFt. Myers 92/76 part cldy all day Punta Gorda 93/77 part cldy all day Sarasota 91/80 part cldy morning The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New Aug 11 First Aug 18 Full Aug 26 Last Sep 2 Today 4:48 a.m. 6:49 p.m. Friday 5:55 a.m. 7:46 p.m. Today 6:57 a.m. 8:11 p.m. Friday 6:57 a.m. 8:10 p.m. Today 4:12a 10:28a 4:44p 10:59p Fri. 5:10a 11:26a 5:42p 11:57p Sat. 6:11a 12:26p 6:41p 12:56p JOHN Monterrey 99/72 Chihuahua 93/67 Los Angeles 94/71 Washington 89/73 New York 87/72 Miami 91/77 Atlanta 87/73 Detroit 86/66 Houston 93/76 Kansas City 92/69 Chicago 89/68 Minneapolis 88/69 El Paso 94/73 Denver 87/60 Billings 95/61 San Francisco 69/53 Seattle 92/61 Toronto 83/63 Montreal 81/60 Winnipeg 85/61 Ottawa 82/56 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: 08/9/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 90 65 pc 82 62 pc Anchorage 65 51 pc 65 54 sh Atlanta 87 73 t 88 72 t Baltimore 88 67 pc 89 69 pc Billings 95 61 s 97 64 s Birmingham 87 72 t 86 70 t Boise 105 73 s 107 68 s Boston 86 72 t 86 68 s Buffalo 81 64 pc 80 57 t Burlington, VT 82 64 pc 78 57 pc Charleston, WV 83 66 pc 83 67 pc Charlotte 92 69 pc 92 70 pc Chicago 89 68 t 82 66 t Cincinnati 86 67 pc 86 67 s Cleveland 85 67 s 82 63 t Columbia, SC 93 72 pc 94 73 pc Columbus, OH 85 67 s 84 66 t Concord, NH 85 60 pc 83 54 s Dallas 91 76 c 93 75 t Denver 87 60 pc 85 59 pc Des Moines 94 70 s 87 66 s Detroit 86 66 pc 83 63 pc Duluth 82 60 s 84 62 pc Fairbanks 64 45 c 66 49 pc Fargo 88 61 s 92 63 s Hartford 87 66 pc 87 64 pc Helena 99 57 s 101 62 s Honolulu 88 76 t 87 78 r Houston 93 76 t 92 76 t Indianapolis 87 68 pc 86 66 pc Jackson, MS 88 73 t 86 71 t Kansas City 92 69 s 91 67 t Knoxville 85 69 c 84 69 t Las Vegas 106 83 s 104 82 s Los Angeles 94 71 s 89 69 s Louisville 89 71 pc 89 72 pc Memphis 85 72 t 85 70 t Milwaukee 85 68 t 78 66 pc Minneapolis 88 69 s 88 69 s Montgomery 90 71 t 89 71 t Nashville 89 69 c 87 68 t New Orleans 90 78 t 88 78 pc New York City 87 72 pc 88 71 pc Norfolk, VA 91 77 c 90 76 pc Oklahoma City 87 68 t 90 68 s Omaha 94 69 s 90 66 s Philadelphia 89 72 pc 89 72 pc Phoenix 101 83 t 100 83 pc Pittsburgh 82 66 pc 80 64 t Portland, ME 83 66 t 82 59 s Portland, OR 97 64 s 85 62 s Providence 87 69 t 89 67 s Raleigh 92 69 pc 93 69 pc Salt Lake City 96 67 pc 98 69 pc St. Louis 93 70 pc 92 69 s San Antonio 98 76 pc 98 76 t San Diego 89 77 pc 88 75 pc San Francisco 69 53 pc 69 53 pc Seattle 92 61 s 79 60 c Washington, DC 89 73 pc 90 73 pc Amsterdam 75 57 r 68 56 t Baghdad 111 83 s 111 84 s Beijing 89 74 pc 92 76 pc Berlin 92 67 t 77 59 pc Buenos Aires 55 36 pc 57 43 pc Cairo 98 77 s 98 78 s Calgary 94 62 s 98 64 s Cancun 89 77 s 90 77 s Dublin 63 48 pc 64 51 pc Edmonton 92 49 s 93 51 s Halifax 75 66 sh 79 62 t Kiev 79 57 pc 80 57 s London 68 53 c 69 54 pc Madrid 90 62 s 92 68 s Mexico City 73 56 t 74 56 t Montreal 81 60 pc 76 57 s Ottawa 82 56 pc 78 56 s Paris 69 53 r 74 55 pc Regina 92 60 s 97 65 s Rio de Janeiro 84 69 pc 78 65 c Rome 88 72 s 89 72 s St. Johns 70 58 c 80 64 pc San Juan 89 77 s 89 77 s Sydney 65 48 s 72 55 s Tokyo 87 78 r 90 78 pc Toronto 83 63 pc 80 60 s Vancouver 82 63 s 79 58 s Winnipeg 85 61 s 92 63 sHigh ................... 101 at Needles, CALow ......... 27 at West Yellowstone, MT(For the 48 contiguous states yesterday)88On Aug. 9, 1979, ” ash ” oods at Mason City, Iowa, sent the Winnebago River 2 feet above the ” ood stage. Q: What is the sunniest place in the world?A: The eastern Sahara is sunny 97% of the time 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 91/77 91/74 91/75 92/75 92/75 92/74 91/74 91/73 91/74 91/79 91/80 90/79 90/79 92/76 92/76 93/77 91/76 92/76 92/76 90/75 91/75 91/75 91/76 90/78 91/75 90/82 90/79 91/79 91/75 91/78 90/79 90/74 91/80 90/80 89/80 91/77 91/77 91/77 WORLD NEWSBy SCOTT SMITHASSOCIATED PRESSCARACAS, Venezuela „ Venezuelas pro-government constitutional assembly stripped two opposition lawmakers of their immunity from prosecution on Wednesday, accusing them of having roles in a drone attack that authorities say was an attempt to kill socialist President Nicolas Maduro. The National Constituent Assembly voted unanimously to lift the protection for Julio Borges and Juan Requesens, who have seats in the opposition-controlled legislature. The move came after the Supreme Court ordered the arrest of Borges, who lives in exile in Colombias capital, Bogota. Requesens was arrested on Tuesday. Maduro has accused the two of being tied to a weekend incident in which two drones loaded with explosives exploded while he spoke at an outdoor military celebration. Wednesdays developments threaten to deepen Venezuelas political crisis as opposition lawmakers accuse the governments ruling party of using the alleged attack to clamp down on the opposition. Constituent Assembly leader D iosdado Cabello said Borges and Requesens were just the “rst lawmakers to be accused in the investigation of the incident. These are the first two who appear to be involved, but the investigation continues,Ž Cabello said. Justice is coming.Ž Video circulating Tuesday on social media showed Venezuelas political police arresting Requesens, a 29-yearold deputy in the opposition-controlled National Assembly. Supporters say he was kidnapped from his apartment. In ordering the 48-yearold Borges arrest, the supreme court accused him of ”agrant crimes,Ž including public incitement, treason to the fatherland and attempted homicide.Venezuela ruling party cracks down on opposition lawmakers AP PHOTOSupporters of Venezuelas President Nicolas Maduro cheer in his favor as they march to the Miraores Presidential Palace in Caracas, Venezuela, Monday. By ILAN BEN ZIONASSOCIATED PRESSJERUSALEM „ Israel struck targets in the Gaza Strip after dozens of rockets were launched Wednesday from the coastal territory ruled by the Islamic militant Hamas group, the Israeli military said. The exchange came amid continued attempts by Egypt to broker a broad cease-“re deal between Israel and Hamas. Sirens wailed in southern Israel, warning of incoming rockets from Gaza, and Israeli media reported six people were wounded by shrapnel in the border town of Sderot. One Palestinian rocket hit a house, Israeli media said, showing footage of houses and cars pockmarked with shrapnel. Reports said it wasnt clear if one of those hurt was wounded by a rocket or by debris from the rocket defense system. The military said that it identi“ed 36 rockets “red from Gaza at Israel and that the Iron Dome defense system intercepted several of them. Gaza residents reported several Israeli airstrikes after the Palestinian rocket barrage. Israels military later con“rmed it struck Gaza, saying it hit 12 Hamas sites in all, including an offensive maritime terror tunnel ... several terror sites in military compounds throughout the Gaza Strip ... rocket manufacturing facilities and a central logistical military complex.Ž Gazas Health Ministry said three Palestinians were slightly injured in the strikes. Israels military earlier said shots were “red from Gaza at civilians working on the barrier that separate the territory and Israel, damaging a vehicle. Israel said it struck a Hamas post in retaliation. No casualties were reported.Israel hits Gaza after Palestinian rockets target IsraelEbola vaccinations begin in Congos latest deadly outbreakDAKAR, Senegal (AP) „ Ebola vaccinations began Wednesday for Congos latest outbreak of the deadly virus that has already claimed at least nine lives. Health of“cials have warned that containing the outbreak in North Kivu province is complicated by the presence of multiple armed groups vying for mineral-rich land in the northeastern region that borders Uganda and Rwanda. Ebola screening of travelers at the Congo-Rwanda border was already in high gear,Ž the World Health Organization said. The latest outbreak, declared Aug. 1 in Mangina village in the Mabalako health zone, is Congos tenth outbreak since the virus was identi“ed in 1976. This outbreak now has 17 con“rmed Ebola cases, 27 probable cases and 47 suspected ones.2 rare white lion cubs newly on display at Mexican zooTLAXCALA, Mexico (AP) „ A zoo in central Mexico is growing its population of rare white lions with hopes of eventually establishing a sanctuary featuring the animals. The Altiplano Zoo in Tlaxcala, about two hours east of Mexico City, recently began publicly showing two white lion cubs that were born in March. Just about a dozen white lions remain in the wild, according to the Global White Lion Protection Trust, based in South Africa, though several hundred are held in zoos around the world, including several in Mexico. They are not albinos, but have coloration that results from a genetic rarity.Boys rescued from cave, once stateless, get Thai citizenshipBANGKOK (AP) „ Three young soccer players who were trapped with other team members for almost three weeks in a cave in northern Thailand were granted Thai citizenship on Wednesday along with their 25-year-old coach. All four had been stateless, and their lack of citizenship deprived them of some basic bene“ts and rights, including the ability to travel outside of Chiang Rai, the northern province where they live. The area is home to ethnic minorities with roots in neighboring Myanmar. The boys and coach were among 13 people who were trapped in the cave until their dramatic rescue by scuba divers. Nopparat Kanthawong, the head coach of the Wild Boars team, said they received of“cial Thai ID cards along with another team member who had not been in the cave but also applied for citizenship. Im happy,Ž he said. I want to say that football (soccer) can elevate the lives of kids whose families may not be in the best position.Ž If they have Thai citizenship, in the future, if they dont want to play football they can take exams to become public of“cials or “nd good work that is related to their “eld of studies,Ž he said. HEADLINE NEWS FROM AROUND THE WORLD AP PHOTOA pair of four-month-old white lion cubs play in their enclosure at the Altiplano Zoo in Tlaxcala, Tuesday.

PAGE 23

The Sun | Thursday, August 9, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWSBy TOM HAYSASSOCIATED PRESSNEW YORK „ Republican U.S. Rep. Christopher Collins of western New York state was arrested Wednesday on charges he fed inside information he gleaned from sitting on the board of a biotechnology company to his son, helping family and friends dodge hundreds of thousands of dollars in losses when bad news came out. Collins, 68, is a staunch supporter of President Donald Trump who was among the “rst two sitting members of Congress to endorse his candidacy for the White House. He pleaded not guilty to an indictment unsealed in Manhattan federal court. The indictment charges Collins, the congressmans son and the father of the sons “ancee with conspiracy, securities fraud, wire fraud and making false statements to the FBI. Prosecutors said the charges stem from Collins decision to share with his son insider information about Innate Immunotherapeutics Limited, a biotechnology company headquartered in Sydney, Australia, with of“ces in Auckland, New Zealand. Collins was the companys largest shareholder, with nearly 17 percent of its shares, and sat on its board. According to the indictment, Collins was attending the Congressional Picnic at the White House on June 22, 2017, when he received an email from the companys chief executive saying that a trial of a drug the company developed to treat multiple sclerosis was a clinical failure. Collins responded to the email saying: Wow. Makes no sense. How are these results even possible???Ž the indictment said. It said he then called his son, Cameron, and, after several missed calls, they spoke for more than six minutes. The next morning, according to the indictment, Cameron Collins began selling his shares, unloading enough over a two-day period to avoid $570,900 in losses before a public announcement of the drug trial results. After the announcement, the companys stock price plunged 92 percent. Prosecutors said the son passed the information to a third defendant, Stephen Zarsky. Their combined trades avoided over $768,000 in losses, authorities said. They said Zarsky traded on it and tipped off at least three others. U.S. Attorney Geoffrey S. Berman told a news conference that Collins was supposed to keep the trial results secret. Instead, he decided to commit a crime,Ž he said. Representative Collins, who, by virtue of his of“ce, helps write the laws of this country, acted as if the law did not apply to him.ŽGOP congressman from New York charged with insider tradingRepublican U.S. Rep. Chris Collins of New York has been indicted on securities fraud charges AP FILE PHOTOIn this Feb. 16, 2017, le photo Republican U.S. Rep. Chris Collins of western New York state, right, sits next to President Donald Trump during a meeting with House Republicans in the Roosevelt Room of the White House in Washington. By MORGAN LEE and MARY HUDETZASSOCIATED PRESSTAOS, N.M. „ The father of a missing Georgia boy was training children at a New Mexico compound to commit school shootings, prosecutors said in court documents obtained Wednesday, as authorities waited to learn if human remains found at the site were those of the boy. The documents say Siraj Ibn Wahhaj was conducting weapons training with assault ri”es at the compound near the Colorado border where authorities say they found 11 hungry children living in “lthy conditions in a raid Friday. Prosecutor Timothy Hasson “led the court documents while asking that Wahhaj be held without bail after he was arrested last week with four other adults facing child abuse charges. He poses a great danger to the children found on the property as well as a threat to the community as a whole due to the presence of “rearms and his intent to use these “rearms in a violent and illegal manner,Ž Hasson wrote. Prosecutors did not bring up the school shooting accusation in court on Wednesday during an initial appearance by the abuse suspects. A judge ordered Wahhaj held without bond pending further proceedings. In the court documents, authorities said a foster parent of one of the 11 children removed from the compound had told authorities that the child had been trained to use an assault ri”e in preparation for a school shooting. Authorities say human remains found at the compound were being analyzed by medical examiners to determine if they are those of Abdul-ghani Wahhaj, who is severely disabled and went missing in December in Jonesboro, Georgia, near Atlanta. In a Georgia arrest warrant, authorities said the father had told the boys mother that he wanted to perform an exorcism on the child because he believed he was possessed by the devil. He later said he was taking the child to a park and didnt return. The father was among those arrested at the compound. He is accused in Georgia of kidnapping the boy and a warrant for his arrest was issued.Prosecutor: Man at compound trained kids for school shooting AP PHOTOA New Mexico sheri says searchers have found the remains of a boy on property where authorities raided a makeshift compound last week in search of a missing Georgia child.Ballot selfies at polling places are legal in MontanaHELENA, Mont. (AP) „ Montana voters can take ballot sel“esŽ at polling places on Election Day as long as they arent being disruptive or are coerced into doing so, the states campaign and elections regulator has ruled. The advisory opinion by the state Of“ce of the Commissioner of Political Practices aims to clear up confusion among county election of“cials as to whether people can share photographs of their marked ballots taken at the voting booth. Some were allowing it and some were not,Ž commissioners attorney Jaime MacNaughton said Wednesday. Thats why they asked for clari“cation.ŽPolice: Alaska man, son caught on video killing bear, cubsANCHORAGE, Alaska (AP) „ A father and son skied to a remote bear den on an Alaska island, shot a mother bear in front of her two cubs and then one of them turned his ri”e on the shrieking newborns, killing them, authorities said Wednesday. The men didnt know that the black bears were part of an observation program and the slaughter was caught on video by a motion-activated camera outside the den. Andrew Renner, 41, and son Owen Renner, 18, have been charged with multiple counts, including the illegal killing of a bear and both cubs in the April incident. Under state law, its illegal to kill black bear cubs or sows with cubs in most of Alaska, including where the shooting occurred. Online court records dont list attorneys for the men from Palmer, a city near Anchorage, and a message left at a number listed for an Andrew Renner in Palmer wasnt immediately returned Wednesday. The video camera that captured the shooting was placed on Esther Island in Prince William Sound as part of a bear study by the U.S. Forest Service and the Alaska Department of Fish and Game.Vermont city employs goats to get rid of poison ivyMONTPELIER, Vt. (AP) „ Vermonts capital city is trying a natural way to get rid of poison ivy „ grazing goats. On Wednesday, three goats munched on the plants along the small citys bike path behind the high school and near a river. The goats graze on the poison ivy, causing stress to the plants so that they retreat, said the goats owner Mary Beth Herbert, of Moretown. Its expected to take several years of cyclical grazing to eradicate the poison ivy, she said. The goats named Ruth, Bader and Ginsburg, got their start. Herbert brought the 6-month-old Kiko goats in her Subaru, and enclosed them in fencing where they grazed while an occasional bicyclist passed by. The poison ivy doesnt harm the goats, she said. The city had tried to eradicate the poison ivy but has been unable to do it using organic treatments, said assistant city manager Susan Allen. The poison ivy has been so bad this year that the city posted signs warning bikers and walkers about it. The city did not want to ramp up to chemical treatments for many reasons, including the fact that the path runs next to the river, and young children and dogs might get over into the undergrowth,Ž she said. They wondered if goats could work and contacted the University of Vermont extension service. I love that weve gone back to an old fashioned solution „ a shepherd and her goats „ to our modern-day problem,Ž Allen said.Colorado college reprinting up to 9.2K diplomas to fix typoGRAND JUNCTION, Colo. (AP) „ A Colorado university is offering to reprint up to 9,200 diplomas after the outgoing editor of the school newspaper found a big typo. Alec Williams was checking to make sure his name was spelled correctly on his Colorado Mesa University diploma when he noticed it said Coard of TrusteesŽ instead of Board of TrusteesŽ in Old English font. Williams told The Daily Sentinel he laughed, but then got frustrated because he had $30,000 in student loans and a diploma with a typo. CMU President Tim Foster says the university is sending corrected diplomas to 2018 graduates and will offer them to graduates as far back as 2012. They cost $5 each, so the university could spend nearly $46,000. Foster says CMU designs its diplomas so this mistake is all ours.ŽIts 2 miracles: 2 cats found weeks after house explosionTOPEKA, Kan. (AP) „ A Kansas woman who already was celebrating the return of one cat that disappeared three weeks ago after an explosion at her home says shes received a second miracle.Ž The Topeka CapitalJournal reports that Ashley Nadeau posted to her Facebook page Tuesday that her cat, Kunimitsu, was found in a pipe at the site of her destroyed home in Topeka. On Wednesday, she posted that she and a friend dug a second cat, Mr. Tibbs, out of a pile of rubble near the home. The cats disappeared after a July 19 explosion that destroyed Nadeaus home and damaged two other houses. Fire of“cials said the explosion was tied to a storm that downed a utility line. Nadeau and her daughter left the house shortly before the explosio.South Carolina teen who planned to join Islamic State pleads guiltyCOLUMBIA, S.C. (AP) „ A South Carolina man who allegedly tried to leave the U.S. to join up with the terrorist group Islamic State pleaded guilty in federal court Wednesday, according to the Department of Justice. Zakaryia Abdin, 19, of Ladson, appeared in a Charleston court to change his plea for charges of attempting to provide material support to a terrorist organization. Abdin initially was arrested in March 2017 after he was caught by the FBIs Joint Terrorism Task Force at the Charleston International Airport. He was attempting to board a ”ight to Jordan in the Middle East. In January 2017, Abdin opened an account on social media, which he used to try to join Islamic State, according to a statement from the Department of Justice. He soon visited a member of the FBI in Mount Pleasant, where he was warned about the FBIs role in counterterrorism investigations. The FBI agent spelled out U.S. terrorism laws, and told him it was illegal to give any foreign terrorist organization, including Islamic State, material support, according to the statement. Regardless, Abdin began communicating with a person he believed was a member of the militant group. He had pledged his loyalty to the terrorist organization in 2014, and believed the person he was talking to would help him. Abdin was really communicating with an FBI agent. During conversations with the covert FBI agent, Abdin said he wanted to “ght alongside the organization, adding he was pro“cient with weapons like AK ri”es, SKS ri”es and pistols, according to the statement. In 2015, Abdin was convicted of weapons charges in York County after he allegedly planned to rob a gun store and kill U.S. soldiers, according to the Rock Hill Herald. When he was arrested, he had an Islamic State ”ag in his room, and the 16-year-old had a handgun. He was paroled in 2016. Abdin could face up to 20 years in prison and a $250,000 “ne.17 houses built under West Virginia flood recovery programCHARLESTON, W.Va. (AP) „ An of“cial with West Virginias National Guard says the states troubled disaster recovery program has completed construction on 17 homes. State Adjutant General Maj. Gen. James Hoyer tells the Charleston Gazette-Mail that another home is expected to be completed this week. The progress comes nearly two months into the Guards stewardship of the $150 million program funded by the U.S. Department of Housing and Urban Development. The Department of Commerce controlled the program until Gov. Jim Justice placed it under the Guards care. The program, meant to help residents recover from the deadly 2016 ”oods, has been stymied by reports of issues including questionable fund usage. Hoyer said one major change is that RISE can now work with the state Housing Development Fund to assist with family relocation. HEADLINE NEWS FROM AROUND THE WORLD AP PHOTOGoats graze on poison ivy along a recreational path in the capitol city of Montpelier, Vt., on Wednesday.

PAGE 24

Page 4 E/N/C www.yoursun.com The Sun | Thursday, August 9, 2018 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.COST Costco 224.58 +.72 COTY Coty 13.38 -.08 CUZ CousPrp 9.40 +.03 CBRL CrackerB 145.49 +.33 CREE Cree Inc 51.22 +1.49 CPG CrescPtE g 6.53 -.06 CEQP CrestEq rs 37.35 +.15 CROX Crocs 18.26 +.62 CCI CrwnCstle 109.96 -1.29 CCK CrownHold 44.85 -.30 CMI Cummins 142.23 -1.35 CUTR Cutera 34.03 -6.78 CYBE CybrOpt 18.35 -.35 CYBR CyberArk 69.02 +7.25 CY CypSemi 17.94 ... D-E-FDCT DCT IndlTr 66.95 +.10 DNP DNP Selct 10.94 -.03 DHI DR Horton 44.10 -.19 DTE DTE 110.16 -.19 DXC DXC Tch n 88.99 +1.91 DRI Darden 109.88 -.10 DF DeanFoods 8.50 +.46 DE Deere 144.81 -1.31 DK Delek 53.32 +1.46 DLPH DelphiTc n 41.98 -2.28 DAL DeltaAir 55.23 +.53 DNR DenburyR 4.26 -.22 XRAY Dentsply 40.38 +.98 DEPO Depomed 7.77 -1.57 DERM Dermira 9.92 -.07 DB DeutschBk 12.52 -.10 DVN DevonE 42.67 -.78 DEO Diag eo 145.92 -.25 DO DiamOffsh 18.69 -.08 DRH DiamRk 11.62 -.18 FANG DiambkEn 133.79 -.95 DSX DianaShip 4.18 +.04 DKS DicksSptg 33.69 -.54 DBD Diebold 5.40 -.80 DGII DigiIntl 13.20 -.05 DLR DigitalRlt 121.54 -.59 DDS Dillards 84.29 +2.50 DPLO DiploPhm 18.97 -.44 DFS Discover 75.50 +.70 DISCA DiscIncA 25.65 +.10 DISCK DiscIncC 23.96 +.16 DISH DishNetw h 35.85 -.86 DIS Disney 113.98 -2.58 DG DollarGen 101.78 +.86 DLTR DollarTree 91.62 -1.26 D DomEngy 70.72 -.35 DPZ Dominos 286.92 +9.47 UFS Domtar g 49.80 -.02 DCI Donaldson 47.95 -.17 RRD DonlleyRR rs5.00 +.34 DWDP DowDuPnt 67.66 -.48 LEO DryStrt 7.70 -.02 DBX Dropbox n 31.55 +.03 DUC DufPUC 8.50 ... DUK DukeEngy 80.43 -.45 DRE DukeRlty 29.14 -.01 EBAY eBay s 33.84 +.06 EOG EOG Rescs122.77 -1.66 EPE EP Energy 1.91 -.03 EQT EQT Corp 50.56 -.49 MJ ETF M AlH 26.61 +.09 ETN Eaton 81. 91 -.67 EOS EV EEq2 17.63 +.05 EXG EVTxMGlo 9.58 +.08 ECL Ecolab 148.42 -.54 EIX EdisonInt 67.29 -.24 EW EdwLfSci s139.70 -3.05 EGLT EgaletCp .41 -.17 EKSO EksoBio n 2.40 +.07 EGO EldorGld g 1.06 +.03 EA ElectArts 128.41 +.31 LLY EliLilly 102.27 +.33 ELLI EllieMae 105.41 +.27 ESBK ElmiraSB 20.25 -.25 EMES EmergeES 5.94 -.01 EMR EmersonEl 74.04 -.62 ENLK EnLinkLP 17.92 +.14 EEP EnbrdgEPt 11.28 +.07 ENB Enbridge 35. 77 -.10 ECA EnCana g 13.54 -.16 ENDP Endo Intl 16.23 +3.58 EGN Energen 71.99 -1.85 ETE EgyTrEq s 18.45 -.05 ETP EngyTrfPt 23.49 ... ERF Enerpls g 13.16 -.16 ENLC EnLinkLLC 17.20 +.10 EBF Ennis Inc 20.90 +.10 ENPH Enphase 5.75 -.12 ESV ENSCO 7.44 -.17 ETM Entercom 8.35 +1.40 ETR Entergy 82.62 -.64 EPD EntProdPt 29.26 +.32 EVHC EnvisnHl n 44.66 +.08 EL EsteeLdr 133.12 -2.23 ETSY Etsy n 43.12 -.72 EVRG Evergy 56.37 .25 EVRI EveriHldgs 8.10 +.31 ES EversrceE 60.95 -.04 EVLV EvineLive 1.25 ... EXAS ExactSci h 50.00 -.80 XAN ExantasCap 11.58 ... EXEL Exelixis 21.00 -.17 EXC Exelon 42.85 +.08 EXPE Expedia h 131.71 -1.33 EXPD ExpdIntl 73.39 +.46 ESRX ExpScripts 78.88 -.07STAY ExtendStay 21.35 -.07 XOG ExtrOilGs n 12.79 -.14 EXTR ExtrmNet 6.09 -2.87 XOM ExxonMbl 80.73 -.54 FNB FNBCp PA 13.12 +.14 FB Facebook 185.18 +1.37 FAST Fas tenal 57.79 +.50 FDX FedExCp 245.49 -2.36 FNHC FedNatHld 24.23 +.44 FRT FedRlty 125.65 +.50 RACE Ferrari n 125.84 +.71 FGP Ferrellgs 3.38 +.06 FCAU FiatChrys 16.90 +.14 FNF FidlNatFn 40.03 -.41 FDUS FidusInvst 14.92 +.16 FITB FifthThird 29.85 +.21 FNSR Finisar 18.24 -.03 FEYE FireEye 15.39 +.14 FDC FstData n 24.43 +.21 FHN FstHorizon 18.23 +.06 AG FMajSilv g 6.35 -.04 FSLR FstSolar 54.46 +.86 FE FirstEngy 36.00 .15 FIT Fitbit n 5.60 +.04 FLC FlrtyTotR 19.77 -.17 FLEX Flex Ltd 14.17 -.01 FTK Flotek 2.17 -.74 FLO FlowrsFds 20.07 -.63 FLR Fluor 56.33 -.02 FL FootLockr 47.00 -.56 F FordM 10.05 -.03 FCE/A ForestCA 25.00 ... FBHS FBHmSec 56.11 -1.14 FOSL Fossil Grp 23.25 -3.07 BEN FrankRes 33.30 +.23 FI FranksIntl 8.96 +.23 FCX FrptMcM 15.39 +.03 FTR Frontr rs 5.01 -.09 FCEL FuelCell rs 1.08 -.08 G-H-IGCP GCP ApT n 25.50 -2.35 GDS GDS Hld n 27.80 -.52 GGP GGP Inc 21.50 -.07 GNC GNC 3.11 +.10 GWPH GW Pharm134.46 +5.46 GDV GabDvInc 24.02 +.05 GGT GabMultT 8.96 -.03 GUT GabUtil 5.83 -.04 GME GameStop 15.25 +.13 GLPI Gam&Lsr n 34.98 +.18 GCI Gannett n 10.10 -.16 GPS Gap 30.89 +.18 GRMN Garmin 64.43 -.41 GST GastarExp .17 +.03 GAM GAInv 36.05 ... GD GenDynam195.13 -1.15 GE GenElec 13.05 -.11 GIS GenMills 45.22 -1.26 GM GenMotors 37.66 +.08 GEL GenesisEn 23.02 -1.47 G Genpact 30.15 -1.08 GNTX Gentex 23.86 -.02 GPC GenuPrt 99.33 +.03 GNW Genworth 4.40 +.06 GERN GeronCp 3.87 -.03 GEVO Gevo rs 4.21 +.28 GILD GileadSci 76.91 -1.47 GSK GlaxoSKln 41.61 +.17 GSAT Globalstar .53 -.00 GMED GlobusMed 52.03 -.46 GLUU GluMobile 6.48 +.20 GDDY GoDaddy n 76.26 -.52 GOGO Gogo 4.09 +.25 GG Goldcrp g 12.13 +.10 GS GoldmanS 236.37 -1.46 GT Goodyear 24.71 -.31 GPRO GoPro 6.47 -.16 GSHT GorsHl A n 10.36 +.09 GOV GovPrpIT 16.13 -.07 GRA vjGrace 71.67 +.08 GVA GraniteC 46.17 -6.81 EAF GrphTInt n 21.35 -.17 GPK GraphPkg 14.42 -.10 GTN GrayTelev 17.10 +1.00 GSKY Greensky n 18.16 -.75 GEF Greif A 53.42 -1.38 GRIF Griffin 38.98 +.28 GRPN Groupon 4.42 -.04 GSH GuangRy 25.30 +.10 GPOR GulfportE 11.42 -.28 HEES H&E Eqp 35.82 -.41 HCA HCA Hldg 128.31 -1.13 HCP HCP Inc 26.09 -.38 HPQ HP Inc 24.14 +.15 HSBC HSBC 47.15 +.41 HTGM HTG Mol h 3.58 +.71 HAIN HainCels lf 28.97 -1.25 HK HalconRs n 3.77 -.07 HAL Hallibrtn 42.03 ... HBI Hanesbds s 18.58 +.36 THG HanoverIns124.85 -.53 HOG HarleyD 43.66 +.03 HLIT Harmonic 5.25 +.05 HRS HarrisCorp 164.48 +.35 HSC Harsco 25.30 -.80 HIG HartfdFn 52.47 -.39 HE HawaiiEl 34.62 -.03 HCSG HlthCSvc 40.36 +.27 HL HeclaM 2.87 -.05 HMNY HeliosM rs .07 -.00 HLF Herbalif s 58.47 -.73 HRTX HernTher h 39.55 +1.50 HT Hersha rs 21.62 -.26 HSY Hershey 97.69 -.89 HTZ HertzGl 18.11 -1.42 HES Hess 65.93 -1.32 HPE HP Ent n 16.16 +.03 HCLP Hi-Crush 12.95 -.10 HPR HighPtRs 5.70 -.41 HTH HilltopH 21.04 +.44 HGV HilGrVa n 31.95 -1.43 HLT Hilton 76.89 -.71 HIMX HimaxTch 6.61 +.03 HFC HollyFront 69.42 +.31 HOLX Hologic 41.29 -.39 HD HomeDp 198.02 +.97 HMC Honda 30.73 .. HON HonwllIntl 155.20 -1.16 HZNP HorizPhm 20.12 +1.96 HRL Hormel s 37.02 -.21 HDP Hortonwks 19.95 +2.94 HPT HospPT 28.04 -.39 HST HostHotls 20.55 -.83 TWNK HostessBr n11.49 -2.46 HNP HuanPwr 27.93 +.12 HTHT HuazhuGr 34.03 +.01HUBB Hubbell 118.11 -.94 HUM Humana 324.22 +2.43 HBAN HuntBncsh 16.08 +.21 HII HuntgtnIng 234.82 +1.12 HUN Huntsmn 32.69 +.11 HUYA Huya n 31.02 -1.03IAC IAC Inter 167.95+11.99IAG IAMGld g 5.21 -.06 IDXX IdexxLab s 246.22 +.70 ING ING 14.90 +.08 IQ IQIYI n 29.10 -1.04 DVY iShSelDiv 99.99 -.20 IBB iShNsdBio s117.55 -.83 HDV iShCorHiDv 88.69 -.12 PFF iShUSPfd 37.45 -.03 ICHR IchorHld n 23.88 +2.08 ICON IconixBrnd .50 -.11 IDA Idacorp 95.49 +.32 ITW ITW 140.40 +.06 INCY Incyte 63.61 +.60 IBCP IndBkMI 24.65 +.55 INFN Infinera 8.25 -.44 IR IngerRd 97.61 +.06 INGR Ingredion 99.99 -2.15 INO InovioPhm 4.4 8 +.46 INPX Inpixon rs .13 -.00 INSM Insmed 22.19 -2.18 INTC Intel 49.96 +.26 I Intelsat 24.49 +.18 ICPT InterceptP 116.84 +.51 ICE IntcntlExc s 73.22 -.50 IBM IBM 146.89 -.12 IGT IntlGmeT n 21.41 -.78 IP IntPap 52.95 -.65 IPG Interpublic 22.13 -.23 INTX Intersectns 1.65 -.12 ISRG IntSurg s 519.28 +1.38 IVZ Invesco 25.60 +.16 ISBC InvestBncp 12.76 +.09 NVTA Invitae n 9.44 +1.40 INVH InvitHm n 23.55 -.03 IONS Ionis Phm 45.57 +1.37 IRM IronMtn 35.58 -.35 J-K-LJPM JPMorgCh 117.79 +.24 JEC JacobsEng 72.88 +.72 JAG JaggedPk n 13.74 -.15 JAKK JkksPac 2.35 +.05 JELD JeldWen n 23.71 -2.62 JBLU JetBlue 18.46 +.25 JNJ JohnJn 131.17 -.29 JCI JohnContl n 37.32 -.54 JONE JonesEngy .47 +.01 JNPR JnprNtwk 26.75 +.10 KBR KBR Inc 20.27 +.33 KKR KKR 24.68 ... KREF KKR RE n 19.78 -.87 KLAC KLA Tnc 118.17 +.01 KSU KC Southn 115.79 +.10 K Kellogg 71.01 -.89 KERX KeryxBio 3.78 -.21 K DP KeurDrPep 23.67 -.19 KEY Keycorp 21.61 +.15 KEYS Keysight 60.46 +.07 KMB KimbClk 112.13 -1.87 KIM Kimco 16.48 +.02 KMI KindMorg 17.92 -.06 KGC Kinross g 3.30 -.02 KNX KnSwftT rs 32.98 -.46 KSS Kohls 74.42 +1.32 KOS KosmosEn 8.08 +.04 KHC KraftHnz n 60.28 -1.04 KTOS KratosDef 13.24 +.46 KR Kroger s 30.61 +.61 KLIC Kulicke 27.04 -.34 LB L Brands 31.65 -.38 LLL L-3 Tch 212.29 +.73 LKQ LKQ Corp 33.95 -.42 LTC LTC P rp 42.33 -.58 LRCX LamResrch190.02 +4.11 LW LambWst n 71.41 -.36 LSTR Landstar 115.15 -.60 LPI LaredoPet 8.53 -.24 LVS LVSands 68.66 -.37 LHO LaSalleH 34.38 +.03 LSCC Lattice 7.65 +.01 LEG LeggPlat 44.28 -.11 LC LendingClb 3.68 -.41 LEN LennarA 53.27 +.27 USA LbtyASE 6.56 +.02 LBTYK LibtyGlobC 27.07 -.11FWONKLibMCFor 34.23 -1.17LPT LibtProp 43.87 +.14 LECO LincElec 93.40 -.80 LMT LockhdM 315.31 -2.10 LPX LaPac 2 8.62 -.16 LOW Lowes 98.87 +.09 LULU lululemn gs127.18 +1.60 LITE Lumentm n 56.50 -1.35 LYB LyonBas A 113.07 -.33 M-N-0MTB M&T Bk 177.15 +1.57 MBI MBIA 10.48 +.01 MDC MDC 31.05 +.25 MDU MDU Res 28.71 -.01 MTSL MER Tel rs 1.83 +.14 MFA MFA Fncl 7.52 +.04 MTG MGIC Inv 12.73 +.11 MGP MGMGrPr n 29.60 +1.06 MGM MGM Rsts 28.95 -.68 MPLX MPLX LP 38.11 +.80 MVC MVC Cap 9.40 -.04 MIC Macquarie 45.99 +.04 M Macys 39.89 +.42 MGA Magna g s 54.39 -4.88 MNK Mallinckdt 29.33 -.11 MNKD MannKd rs 1.25 +.14 MFC Manulife g 18.06 +.18 MRO MarathnO 20.14 -.58 MPC MarathPt s 81.69 +.42 MAR MAR 121.63 -2.80 MMC MarshM 84.00 +.26 MMLP MartinMid 12.65 -.25 MRVL MarvellTch 22.10 -.07 MAS Masco 39.22 -.49 MA MasterCrd 202.86 +.24 MTDR MatadorRs 31.57 -.41 MTCH Match n 45.60 +6.72 MAT Mattel 15.52 -.09 MXIM MaximIntg 63.48 +.12 MXL MaxLinear 17.67 -.23 MXWL MaxwellT 3.69 +.09 MNI McClatch rs 9.74 -.13 MKC McCorm 121.34 +.37 MCD McDnlds 158.92 +2.88 MCK McKesson 1 24.06 -2.69 MPW MedProp 14.73 -.15 MCC MedleyCap 3.39 +.01 MEDP Medpace n 56.33 +.01 MDT Medtrnic 90.81 -.04 MRK Merck 66.69 +.11 MCY MercGn 52.25 -.06 MDP Meredith 52.85 -.35 MTOR Meritor 21.84 ... MET MetLife 46.37 +.32 KORS MKors 70.01 +4.41 MCHP Microchp 97.76 +.50 MU MicronT 53.39 +.35 MSFT Microsoft 109.49 +.61 MVIS Microvisn .95 -.03MIDD Middleby 120.43+14.72MSEX MdsxWatr 45.02 +.66 HIE MHowHiInc 12.50 -. 06 MUFG MitsuUFJ 6.11 +.05 TAP MolsCoorB 66.58 -2.22 MDLZ Mondelez 42.39 -.55 MNST MonstrBv s 59.40 -.39 MOG/AMoog A 75.45 +.50 MS MorgStan 50.12 -.01 MOS Mosaic 31.54 -.16 MSI MotrlaSolu 119.82 -1.18 MWA MuellerWat 11.91 +.17 MUR MurphO 32.51 -.87 MYL Mylan NV 39.23 +.69 NCR NCR Corp 29.16 +.32 NIHD NII Hldg n 4.97 -.93 NRG NRG Egy 34.20 ... NYLD NRG Yld C 18.80 +.20 NXPI NXP Semi 95.80 -.17 NBR Nabors 6.48 -.01 N FG NatFuGas 55.30 -.11 NGG NatGrid 52.79 -.21 NHI NtHlthInv 77.10 -.91 NOV NOilVarco 46.41 -.22 NPK NatPresto 125.30 +.20 NKTR NektarTh 55.96 +1.34 NEOG Neogen s 83.59 +.07 NPTN NeoPhoton 8.60 +.32 NVCN Neovasc g .04 +.00 NTAP NetApp 82.97 +.98 NFLX Netflix s 347.61 -4.22 NGD NwGold g 1.19 -.02 NJR NJ Rscs s 46.00 -.05 NEWM NewMedia 15.97 +.18 EDU NewOriEd 86.10 -1.06 NRZ NewResid 18.01 +.02 NYCB NY CmtyB 10.80 + .23 NYMT NYMtgTr 6.33 +.05 NYT NY Times 22.70 -1.60 NWL NewellRub 20.79 -.89 NFX NewfldExp 27.95 -.46 NEM NewmtM 36.16 +.09 NWSA NewsCpA 15.14 ... NEE NextEraEn 170.08 -.55 NI NiSource s 26.47 -.07 NLSN Nielsen plc 21.75 -.02 NKE NikeB s 80.50 -.03 NE NobleCorp 6.10 -.03 NBL NobleEngy 30.78 -.45 NOK NokiaCp 5.39 ... NOMD NomadF n 18.82 +.01 NAT NordicAm 2.45 +.06 JWN Nordstrm 51.57 +.58 NSC NorflkSo 172.84 -.33 NOG NthnO&G 3.31 -.06 NOC NorthropG 294.95 -.31 NWBI NwstBcsh 17.95 +.17 NWN NwstNG 62.60 -.55 NCLH NorwCruis 48.93 -.68 NVS Novartis 83.54 -.05 NVAX Novavax 1.21 +.01 NVO NovoNord 47.11 -3.12 DNOW NOW Inc 17.05 -.32 NUS NuSkin 83.45 +1.02 NUAN NuanceCm 15.53 +.04 NUE Nucor 64.44 -.10 NTNX Nutanix n 51.92 -.21 NAD NuvDivA 13.23 -.02 NUW Nv AMT-Fr 15.30 -.06 JPC NvPfdInco 9.39 -.05 BXMX NuvEqtP 14.22 -.02 NVDA Nvidia 258.42 +1.47 NXTM NxStageMd 28.23 +.15 OGE OGE Engy 36.31 -.05 OCSL OaktrSpL 4.93 -.06 OCSI OaktStInco 8.59 -.06 OAS OasisPet 12.63 -.47 OBE Obsidian g .97 -.03 OXY OcciPet 81.20 -.74 OCFC OceanFst 28.98 +.19 OCLR Oclaro 8.94 -.11 ODP OfficeDpt 3.03 +.17 ONB OldNBcp 19.55 +.10 ORI OldRepub 21.68 -.07 OLN Olin 30.42 +.18 OHI OmegaHlt 31.43 +.25 ONDK OnDeckCap 8.95 +.56 ON OnSmcnd 22.42 +.01 OKE ONEOK 68.61 +.37 OPK OpkoHlth 5.49 -.13 ORCL Oracle 48.39 -.09 ORBK Orbotch 64.70 +.13 ONVO Organovo 1.30 +.06 OFIX OrthoMed 54.01 +2.02 OSK OshkoshCp 73.26 -1.67 OTTR OtterTail 48.25 -.25OMI OwensMin 14.61 -.80 OC OwensCorn 60.00 -1.79 P-Q-RPBF PBF Engy 50.56 -.27 PDCE PDC Engy 55.04 +.34 PCG PG&E Cp 44.09 +.43 PGTI PGT Inc 24.65 -.90 PNC PNC 146.34 +.42 PNM PNM Res 39.70 -.05 PKX POSCO 73.58 +.13 PPG PPG s 109.25 -.71 PPL PPL Corp 28.57 -.37 PCAR Paccar 64.44 -.74 PAGS Pagsegur n 27.20 +.24 PANW PaloAltNet 212.13 -.27 P Pandora 7.84 -.19 PZZA PapaJohns 38.94 -2.13 PRTK ParatekPh 10.55 -.35 TEUM Paretem rs 2.66 -.17 PK ParkHot n 31.69 -.61 PKD Pa rkDrl rs 3.77 -.06 PH ParkerHan 172.78 -1.31 PE ParsleyEn 30.27 -1.47 PEGI PatternEn 18.09 -.34 PDCO Patterson 22.51 -.12 PTEN PattUTI 16.82 +.02 PAYX Paychex 71.10 -.09 PYPL PayPal n 86.74 +.44 PBA Pembina g 35.59 -.07 PENN PnnNtGm 31.17 -.08 PNNT PennantPk 7.54 -.03 JCP Penney 2.38 -.02 PAG Penske 51.81 -.72 PNR Pentair 43.85 -.25PEN Penumbra n124.65-23.90PBCT PeopUtdF 18.55 +.12 PEP PepsiCo 113.49 -.73 PKI Pe rkElm 86.09 -.46 PRGO Perrigo 78.30 -.25 PFE Pfizer 41.41 +.57 PM PhilipMor 83.75 -1.78 PHG PhilipsNV 44.36 -.07 PSX Phillips66 122.98 +.26 PFN PimIncStr2 10.82 +.01 PDD Pinduodou n20.27 -.62 PNW PinWst 80.88 -.01 PXD PioNtrl 188.03 +1.46 PBI PitnyBw 8.28 ... PAA PlainsAAP 26.74 +1.69 PAGP PlainsGP rs26.04 +1.26 PAH PlatfmSpc 12.32 -.07 PLUG PlugPowr h 2.02 +.07 PII Polaris 109.33 -.99 POL PolyOne 44.47 +.04 PX Pr axair 157.05 +.02 PDS PrecDrill 3.63 ... PFG PrinFncl 56.30 -.07 PRA ProAssur 44.50 +2.30 PLD ProLogis 65.70 +.04 PUMP ProPetr n 16.89 +.52 PG ProctGam 82.35 -.29 PGNX PrognicsPh 8.22 -.71 PGR ProgsvCp 61.91 +.09 PSEC ProspctCap 6.86 +.03 PRU Prudentl 101.52 +1.19 PEG PSEG 51.28 -.24 PSA PubStrg 217.22 +.37 PULM Pulmatrix .32 -.06 PHM PulteGrp 29.42 +.06 PSTG PureStrg n 22.58 +.30 PMM PMMI 7.08 -.02 QEP QEP Res 9. 94 -.39 QCOM Qualcom 65.16 -.28 QD Qudian n 6.90 -.38 DGX QstDiag 108.07 -.77 QRTEAQuratRet A 23.00 +.97 RDN RadianGrp 20.02 +.18 RL RLauren 134.25 +.93 RRC RangeRs 15.92 -.13 RAVN RavenInds 38.85 +.05 RJF RJamesFn 91.70 -.53 RYN Rayonier 34.33 +.19 RTN Raytheon 197.52 +.13 RSLS ReShape rs .07 -.26 RGSE RealGSol rs .34 -.01 RLGY Realogy 22.54 -.72 O RltyInco 57.15 -.10 RWT RedwdTr 15.94 -.23 REGN Regenrn 374.27-17. 15 RGNX RegnxBio n 70.55 -.25 RF RegionsFn 19.37 +.06 RGLS RegulusTh .24 -.01 BDX BectDck 251.40 +3.42 BBBY BedBath 18.53 -.05 BLPH Belleroph n .60 -.11 BMS Bemis 49.59 -.39 BNCL BenefBncp 18.35 +2.05 BRK/B BerkH B 208.94 +.22 BBY BestBuy 77.29 ... BSTI Best Inc n 8.81 -.49 BIG BigLots 47.41 +.32 BCRX Biocryst 6.39 +.33 BIIB Biogen 350.09 -.01 BPMX BioPhrmX .19 -.00 BKH BlkHillsCp 60.18 +.09 BB BlackBerry 10.32 +. 47 BME BlkHlthSci 40.19 -.15 MUA BlkMuniast 13.39 +.03 BX Blackstone 35.97 +.41 HRB BlockHR 25.70 +.08 BLMN BloominBr 18.46 +.11 APRN BlueAprn n 2.28 +.14 BA Boeing 347.78 -2.98 BOFI BofI Hld s 37.19 -3.45 BKNG BookingHl2045.00-32.99 BOOT BootBarn 26.65 +3.42 BWA BorgWarn 45.55 -.81 SAM BostBeer 270.90 +2.50 BSX BostonSci 34.29 +1.07 BOX Box Inc n 25.69 +.13 BYD BoydGm 35.87 -.16 BGG BrigStrat 17.42 -.41 EAT Brink er 44.85 +.37 BMY BrMySq 60.17 +1.19 BTI BritATob s 54.01 +.07 BRX BrixmorP 17.30 -.04 AVGO BroadcInc 219.46 -.85 BKD Brookdale 8.35 +.13 BIP BrkfInfra s 41.27 -.05 BC Brunswick 63.33 -.54BPL Buckeye 39.74 +.61 BLDR BldrFstSrc 17.51 -.32 CA CA Inc 43.71 -.09 CBL CBL Asc 4.46 +.04 CBRE CBRE Grp 48.07 -1.53 CBS CBS B 53.16 -.06 CF CF Inds s 48.57 -.14 CMS CMS Eng 48.21 +.05 CNHI CNH Indl 11.94 -.14 CNX CNX Resc 15. 92 -.05 CSX CSX 72.54 -.05 CVRR CVR Rfng 20.40 -.70 CVS CVS Health 68.17 +2.72 COG CabotO&G 23.40 -.32 CZR CaesarsEnt 9.80 +.05 CALM Cal-Maine 46.65 +.30 CHY CalaCvHi 12.98 -.01 CAMP CalAmp 23.15 +.10 CWT CalifWtr 40.60 +.45 CPE CallonPet 11.06 -.23 CLMT CalumetSp 7.65 +.05 CPT CamdenPT 92.90 -.55 CCJ Cameco g 11.11 +.09 CPB CampSp 41.98 +.21 CWH CampWrl n 19.04 -3.17 GOOS CdaGoose n55.91 -.09 CM CIBC g 91.50 +.61 CNI CdnNR gs 89.35 +1.04 CNQ CdnNRs gs 34.56 -.31 COF CapOne 97.63 +.32 CSU CapSenL 7.84 +.28 CMO CapsteadM 8.16 ... CPST CpstnTur rs 1.27 -.15 CARG CarGurus n53.77 +8.18 CARA CaraThera 18.91 +.94 CAH CardnlHlth 48.96 -1.84 KMX CarMax 74.93 -.65 CCL Carnival 58.60 -.09 CRS CarpTech 58.35 -.64 CRZO Carrizo 24.42 -.80 CARS Cars.cm 27.29 -.73 CVNA Carvana A n47.06 -.09 CSLT CastlightH 3.10 -.05 CAT Caterpillar 139.7 1 -2.67 FUN CedarF 52.85 -.65 CELG Celgene 91.24 +.93 CVE CenovusE 9.81 -.19 CDEV CntRsDvA 18.39 -.01 CNP CenterPnt 28.24 -.04 CENX CentAl 12.02 -.34 CTL CntryLink 18.54 -.10 CERN Cerner 66.37 +.42 CHFC ChemFinl 57.49 +.82 CC Chemours n47.90 +.04 LNG CheniereEn 60.40 -1.32 CHKE Cherokee h .78 -.29 CHK ChesEng 4.66 -.04 CVX Chevron 123.88 -1.30 CHS Chicos 9.53 +.17 ZNH ChinaSoAir 33.17 -.69 CMG Chipotle 487.57 +9.5 5 CHD ChurchDwt s55.94 -.53 CI Cigna 189.46 +1.19 XEC Cimarex 88.95 -8.39 CBB CinciBell rs 9.95 -2.85 CINF CinnFin 75.08 +.03 CNK Cinemark 35.81 -.16 CRUS Cirrus 44.32 +.36 CSCO Cisco 43.84 +.26 C Citigroup 72.89 +.48 CFG CitizFincl 41.01 +.60 CTXS CitrixSy s 111.42 +.23 CLNE CleanEngy 2.46 -.29 CLF ClevCliffs 10.25 -.10 CLX Clorox 140.86 -.62 CLDR Cloudera n 13.49 -.20 CLVS ClovisOnc 35.05 -1.83 KO CocaCola 46.15 -.35 CCE CocaCEur n40.89 +.31 CDE Coeur 6.32 -.03 CTSH CognizTch 77.24 -.83 RQI CohStQIR 12.21 -.03 PSF CohStSelPf 27.87 -.23 CL ColgPalm 66.59 -.64 CLNS ColonCap 6.10 -.02CMCSAComcast s 35.05 -.35CMA Comerica 98.61 +.65 CYH CmtyHlt 3.02 -.03 CTG CmpTask 5.91 -.21 CRK ComstkRs rs8.01 -1.04 CMTL Comtech 34.67 +.18 CAG ConAgra 36.63 -.28 CXO ConchoRes134.95 -1.48 CNDT Conduent n19.74 +1.01 CTWS ConnWtrSv 69.35 +.26 COP ConocoPhil 71.39 -1.51 CNSL ConsolCom 10.83 -.19 ED ConEd 78.51 -.01 STZ ConstellA 214.41 -2.72 CLR ContlRescs 63.31 +1.10 CTB CooperTire 29.45 -.80 CVRS Corindus n .98 -.07 CRMD CorMedix .55 -.02 CSOD CorOnDem 52.50 +1.82 GLW Corning 33.29 +.23 OFC CorpOffP 30.58 -.11 A-B-CADT ADT Inc n 9.48 +.33 AES AES Corp 13.95 +.32 AFL AFLAC s 46.87 +.17 AGNC AGNC Inv 18.88 +.08 AKS AK Steel 4.48 -.01 AMC AMC Ent 17.50 +.30 T AT&T Inc 32.36 -.04 AVHI AV Homes 21.35 -.05 ABT AbbottLab 64.84 +.10 ABBV AbbVie 93.73 -.33 ANF AberFitc 25.91 -.40 ABIL Ability rs 6.60 +3.66 AXAS Abraxas 2.12 -.24 ACAD AcadiaPh 14.02 -.17 AXDX AccelrDiag 22.30 +1.15 A RAY Accuray 3.90 +.05 A TVI ActivsBliz 70.01 -. 22 ADNT Adient n 45.33 -.09 ADBE AdobeSy 253.83 +.44 AEIS AdvEnId 62.34 +.96 AMD AMD 19.58 +.02 ACM Aecom 33.93 +.78 AVAV AeroViron 77.73 +.94 AET Aetna 193.63 +5.44 GNMX AeviGeno 1.03 +.04 A Agilent 67.38 -.28 AYR Aircastle 20.64 -.17 AKAM AkamaiT 76.62 +.95 AKER AkersBios .21 -.04 ALRM Alarm.cm n48.24 +3.30 ALSK AlaskCom 1.78 -.09 ALB Albemarle 98.77 +5.96 A A Alcoa Cp 43.70 +1.73 A LXN Alexion lf 120.34 -2.06 BABA Alibaba 177.52 -2.40 ATI AllegTch 27.13 +.01 ALGT AllegiantT 128.95 +.70 AGN Allergan 184.61 -1.12 ALE Allete 77.04 +.37 ARLP AllnceRes 19.75 -.05 AB AlliBern 29.40 +.35 LNT AlliantEg s 42.47 -.12 ALSN AllisonTrn 46.92 -.33 MDRX AllscriptH 13.47 +.10 ALL Allstate 99.21 +.44 ALLY AllyFincl 27.39 +.19 ALNY AlnylamP 92.97 -.91 GOOG Alphabet C1245.61+3.39GOOGLAlphabet A 1261.33 +5.49AOD AlpTotDiv 8.85 ... AABA Altaba 70.99 -.51 AYX Alteryx n 47.80 +1.75 ATUS Altice n 17.03 -.34 MO Altria 58.61 -.95AMZN Amazon 1886.52+24.04AMBA Ambarella 39.45 -.30 AEE Ameren 62.60 +.01 ATAX AFMulti 6.38 -.03 AMX AMovilL 17.55 +.08 AAL AmAirlines 38.38 +.12 AXL AmAxle 17.46 +.16 AEO AEagleOut 26.44 +.22 AEP AEP 70.93 -.31 AXP AmExp 102.78 +.81 AIG AmIntlGrp 52.44 -.55 AWR AmStsWtr 59.68 -.83 AWK AmWtrWks 88.12 +.04 APU Amerigas 41.40 +.55 A MP Ameriprise 141.46 +.69 ABC AmeriBrgn 82.66 -.78 AME Ametek 77.17 -.32 AMGN Amgen 196.20 -4.20 APH Amphenol 94.46 -.12 AMPE AmpioPhm .61 -2.25 AMRS Amyris rs 7.62 +.39 APC Anadarko 65.15 +.61 ANDV Andeavor 151.51 +.67 BUD ABInBev 99.53 -1.22 NLY Annaly 10.52 +.06 ATRS AntaresP 2.96 +.07 AR AnteroRes 18.78 -.21 ANTM Anthem 260.54 +2.57 A NH Anworth 4.83 -.02 A PA Apache 46.13 -.25 A INV ApolloInv 5.93 +.05 A PLE AppH Reit n 17.54 -.28 AAPL Apple Inc 207.25 +.14 AMAT ApldMatl 50.18 +.55 AAOI ApldOptoel 40.92 +3.69 WTR AquaAm 37.21 -.05 ARMK Aramark 40.18 -.83 ABR ArborRT 11.32 -.11 ARCB ArcBest 47.80 ... MT ArcelorM rs 32.27 +.20 ADM ArchDan 49.97 -.28 ARNC Arconic 20.91 -.04 ARCC AresCap 17.36 -.05 ARES AresMgmt 21.00 -.05 ANET AristaNetw 264.56 -4.25 A RRY ArrayBio 15.03 -.08 A RW ArrowEl 76.96 +.14 A RWR ArrowPhm 16.12 +1.02 A S H Ashland 85.88 +.16 AIZ Assurant 107.75 +1.29 AZN AstraZen s 39.25 +.38 HOME AtHomGr n 34.47 +.46 ATO ATMOS 91.87 -.09 ADP AutoData 137.82 -.09 AVYA AvayaHl n 19.96 ... AVEO AVEO Ph h 2.23 +.09 AVY AveryD 111.37 -.92 CAR AvisBudg 32.86 -5.89 AVA Avista 50.61 -.09 AVP Avon 1.78 ... AAXN AxonEntpr 59.78 -7.84 AXON Axovant n 2.10 +.02 BGS B&G Foods 30.65 -.40 BTG B2gold g 2.47 +.06 BBT BB&T Cp 52.01 +.30 BCE BCE g 4 0.96 +.07 BGCP BGC Ptrs 11.00 -.05 BBL BHPBil plc 44.50 -.16 BP BP PLC 44.63 -.09 BPT BP Pru 27.80 -.95 BW B&W Ent n 1.96 +.23 BIDU Baidu 222.00 -4.67 BHGE BakHuGE n 35.05 -.13 BCPC Balchem 102.03 +.36 BLL BallCorp s 41.46 -.28 BLDP BallardPw 3.18 +.06 BAC BkofAm 31.80 +.29 BMO BkMont g 79.47 +.74 BK BkNYMel 53.14 +.20 BNS BkNova g 58.87 +.38 BKS BarnesNob 5.95 +.05 A BX BarrickG 10.92 +.13 BHC BauschHl 23.71 +.19 B AX Baxter s 72.67 +.13 BTE BaytexE g 3.19 -.04 BECN BeacnRfg 36.54 -5.94 BZH BeazerHm 13.27 +.10Tkr Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 FA MAMJJ 2,760 2,820 2,880 S&P 500Close: 2,857.70 Change: -0.75 (flat) 10 DAYS 6,400 6,800 7,200 7,600 8,000 FA MAMJJ 7,600 7,760 7,920 Nasdaq compositeClose: 7,888.33 Change: 4.66 (0.1%) 10 DAYSAdvanced 1272 Declined 1486 New Highs 86 New Lows 42 Vol. (in mil.) 2,933 Pvs. Volume 3,109 2,037 2,141 1450 1362 82 77 NYSE NASDDOW 25634.11 25557.48 25583.75 -45.16 -0.18% s s s +3.50% DOW Trans. 11227.36 11155.87 11174.92 -42.64 -0.38% s s s +5.30% DOW Util. 727.39 722.44 724.89 -2.96 -0.41% s s s +0.21% NYSE Comp. 13007.65 12966.82 12987.91 -11.68 -0.09% s s s +1.40% NASDAQ 7901.69 7864.46 7888.33 +4.66 +0.06% s s s +14.27% S&P 500 2862.44 2853.09 2857.70 -0.75 -0.03% s s s +6.89% S&P 400 2014.20 2002.92 2009.97 -5.18 -0.26% s s s +5.76% Russell 2000 1689.34 1677.67 1686.88 -1.42 -0.08% s s s +9.86% Toronto TSX 16325.12 16235.59 16315.08 +28.78 +0.18% t t s +0.65%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 remained steady at 2.97 percent. 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 2.04 2.03 +0.01 1.06 6-month T-bill 2.22 2.23 -0.01 1.15 52-wk T-bill 2.42 2.42 ... 1.22 2-year T-note 2.67 2.67 ... 1.37 5-year T-note 2.84 2.84 ... 1.82 7-year T-note 2.92 2.92 ... 2.08 10-year T-note 2.97 2.97 ... 2.26 30-year T-bond 3.11 3.12 -0.01 2.85 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.06 2.05 +0.01 1.56 Barclays USAggregate 3.36 3.33 +0.03 2.50 Barclays US Corp 3.98 3.95 +0.03 3.12 Barclays US High Yield 6.21 6.25 -0.04 5.42 Moodys AAA Corp Idx 3.90 3.87 +0.03 3.65 10-Yr. TIPS .87 0.87 ... .43Commodities Energy prices slumped, with U.S. crude oil, wholesale gasoline and heating oil all down by more than 2 percent. Natural gas, gold and silver rose.Crude Oil (bbl) 66.94 69.17 -3.22 +10.8 Ethanol (gal) 1.39 1.42 -2.25 +4.5 Heating Oil (gal) 2.12 2.17 -2.46 +1.9 Natural Gas (mm btu) 2.95 2.90 +1.79 -0.1 Unleaded Gas (gal) 2.02 2.10 -4.02 +12.2 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1212.60 1209.60 +0.25 -7.2 Silver (oz) 15.38 15.32 +0.39 -9.9 Platinum (oz) 829.50 831.40 -0.23 -11.2 Copper (lb) 2.74 2.74 -0.02 -16.4 Palladium (oz) 894.40 910.90 -1.81 -16.7 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.10 1.10 -0.23 -10.7 Coffee (lb) 1.11 1.12 -1.07 -12.0 Corn (bu) 3.71 3.71 +0.13 +5.8 Cotton (lb) 0.87 0.88 -0.82 +10.9 Lumber (1,000 bd ft) 411.40 426.40 -3.52 -8.2 Orange Juice (lb) 1.64 1.65 -0.18 +20.7 Soybeans (bu) 8.94 8.89 +0.51 -6.1 Wheat ( bu ) 5.70 5.68 +0.31 +33.5 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.2893 -.0042 -.33% 1.2986 Canadian Dollar 1.3011 -.0055 -.42% 1.2670 USD per Euro 1.1619 +.0025 +.22% 1.1752 Japanese Yen 110.96 -.47 -.42% 110.48 Mexican Peso 18.4434 -.0272 -.15% 17.8659 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6775 +.0005 +.18% 3.6111 Norwegian Krone 8.2095 -.0001 -.08% 7.9559 South African Rand 13.3752 -.0002 -.27% 13.2218 Swedish Kro na 8.9465 -.0003 -.27% 8.1796 Swiss Franc .9930 +.0027 +.27% .9754 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3443 -.0028 -.21% 1.2641 Chinese Yuan 6.8360 +.0033 +.05% 6.7038 Hong Kong Dollar 7.8496 -.0000 -.00% 7.8238 Indian Rupee 68.479 -.150 -.22% 63.685 Singapore Dollar 1.3624 -.0020 -.15% 1.3634 South Korean Won 1117.35 -.92 -.08% 1127.34 Taiwan Dollar 30.59 +.02 +.07% 30.19 ASIA/PACIFICForeign Exchange The U.S. dollar weakened versus the Japanese yen and the euro. The dollar also fell versus the Mexican peso and the Canadian dollar, but strengthened versus the British pound.LAST6 MO AGO 1 YR AGO RS RelStlAl 90.45 -.26 RGEN Replgn 48.76 -.25 QSR RestBrnds 62.38 -.12 ROIC RetailOpp 19.00 -.10 RIGL RigelPh 2.68 -.06 RAD RiteAid 1.74 +.02 ROK RockwlAut 177.20 -4.19 COL RockColl 137.40 -.28 ROG Rogers 131.38 -1.93 ROKU Roku n 47.25 -.17 ROP Roper 296.66 -2.77 ROST RossStrs s 91.83 +1.08 RDC Rowan 13.54 -.07 RY RoyalBk g 77.71 +.74 RCL RylCarb 111.09 -1.11 RDS/B RoyDShllB 69.50 +.34 RDS/A RoyDShllA 67.23 +.33 R Ryder 78.53 +.36 S-T-USTBA S&T Bcp 45.04 +.29 SCG SCANA 38.73 -1.29 SLG SLGreen 105.13 -.69 SM SM Energy 27.57 -1.30 SRCI SRC Eng 9.94 -.01 SBR SabnR 46.95 -.05 SABR SabreCorp 25.13 -.12 SAIA Saia Inc 76.10 +.50 JOE StJoe 18.05 +.05 CRM Salesforce 145.17 +.73 SBH SallyBty 14.41 +.17 SJT SJuanB 5.84 -.11 SN SanchezEn 3.08 -.23 SNY Sanofi 42.49 -.18 SLB Schlmbrg 66.41 -.27 SCHW Schwab 50.50 -.29 SGMS SciGames 33.40 -1.45 STNG Scorpi oTk 2.12 -.04 STX SeagateT 55.04 +.17 SEE SealAir 41.29 +.29 SHLD SearsHldgs 1.98 +.07 SSW Seaspan 8.49 +.04 SEAS SeaWorld 25.35 -.23 SRE SempraEn 115.07 -.90 SEND SendGrid n 30.30 +.75 SNH SenHous 18.56 -.07 SHW Sherwin 443.66 -.43 SFL ShipFin 14.85 -.15 SFLY Shutterfly 78.90 -4.66 SPG SimonProp176.28 -.20 SINA Sina 74.88 -5.65 SBGI Sinclair 27.10 +1.10 SIRI SiriusXM 6.95 +.09 SKX Skechers s 29.08 +.13 SWKS Skywk sSol 95.42 -.65 SMBK SmartFn rs 24.80 -.35 SJM Smucker 111.91 -.90 SNAP SnapInc A n12.23 -.89 SNA SnapOn 170.41 +.30 SODA SodaStrm 124.59 +.84 SOGO Sogou n 9.00 -.30 SLRC SolarCap 21.45 -.13 SNGX Soligenix n 1.47 +.07 SON SonocoP 56.06 +.13 SONO Sonos n 18.14 -1.01 SNE SonyCp 54.79 -.76 SOR SourcC 40.37 -.10 SJI SoJerInd s 34.10 +.19 SO SouthnCo 46.88 -2.20 LUV SwstAirl 58.82 +.73 SWN SwstnEngy 5.43 +.11 ONCE Spar kTh n 57.70 +1.69 SRC SpiritRltC 8.40 -.10 S Sprint 6.08 -.05 SQ Square n 70.82 -.18 STAA StaarSur 38.95 -.95 STAG STAG Indl 27.95 -.05 SWK StanBlkDk 143.24 -1.85 SGU StarGas 9.70 +.04 SBUX Starbucks s 51.55 -.16 STWD StarwdPT 21.63 -.82 STT StateStr 86.73 -.33 STLD StlDynam 44.91 -.20 SMRT SteinMart s 2.24 +.05 SSYS Stratasys 23.18 +.74 SBBP StrgbrBio n 5.90 +1.40 SYK Stryker 166.16 +.98 SPH SubPpne 22.70 +.01 SU M SumtMtls n 21.22 +.45 SUI SunCmts 98.96 -.30 SNHY SunHydrl 47.64 -1.45 SU Suncor g 41.18 +.29 STI SunTrst 72.63 +.28 SPN SupEnrgy 9.55 +.08 SGC SupGpCos s19.07 -.67 SUPN Supernus 48.70 -4.65 SVU Supvalu rs 32.35 +.10 SYMC Symantec lf 19.44 ... SYF Synchrony 30.05 -.04 SGYP SynrgyPh 1.86 +.23 SNV SynovusFn 49.91 +.19 SYY Sysco 69.85 +.30 TMUS T-MobileUS 65.50 +.17 TAL TAL Educ s 33.84 -.18 TCP TC PpLn 32.33 +.66 AMTD TD Ameritr 58.31 +.26 TJX TJX 99.73 +.99 TRTX TPG RE n 19.43 -1.04 TAHO TahoeRes 4.33 -.06 TTWO TakeTwo 124.95 +2.74 TNDM TandmD rs 30.30 -.45 TPR Tapestry 47.05 +1.29 TRGP TargaRes 53.18 +.43 TGT Target 82.39 +.15 TCO Taubmn 63.02 +.56 TECD TechData h 85.07 +.25 FTI Technip 30.75 -.49TGNA Tegna 10.91 -.06 TDOC Teladoc n 69.35 +2.65 TPX TempurSly 56.61 +2.01 THC TenetHlth 32.00 -.41 TEN Tenneco 44.89 -.34 TD C Teradata 40.46 +.75 TEX Terex 38.76 -1.06 TNH TerraNitro 83.96 ... TSRO Tesaro 26.86 -.80 TSLA Tesla Inc 370.34 -9.23 TXN TexInst 116.16 +.40 TXRH TexRdhse 63.80 +.02 TGH Textainer 14.50 ... TXT Textron 67.00 -.17 TXMD TherapMD 5.23 -.12 TMO ThermoFis 234.58 -.92 DDD 3D Sys 17.96 +4.39 MMM 3M Co 207.14 -1.43 TIF Tiffany 136.89 -.15 TKR Timken 48.60 +.25 TOL TollBros 36.04 +.12 TMK Torchmark 88.02 +.49 TD TorDBk gs 59.27 +.58 TOT Total SA 64.40 -.35 TM Toyota 127.09 -1.43 TSCO TractSupp 81.27 +1.29 TRXC TransEntx 4.56 -.20 RIG Transocn 12.93 -.15 TRV Travelers 129.21 -.73 TPH TriPointe 14.44 -.06 TY TriContl 27.51 -.01 TYp TriCntl pf 51.00 +.50 TRCO TribMda A 33.64 +.33 TNET TriNetGrp 55.58 -.01 TRN Trinity 38.13 -.05 TRNC Tronc 16.64 +1.87 TBI TrueBlue 28.35 ... TRST TrstNY 9.20 +.10 TUP Tuppwre 35.50 -.14 TRQ TurqHillRs 2.48 -.04 HEAR TurtleBc rs 29.70 -1.13 FOXA 21stCFoxA 45.46 -.04 FOX 21stCFoxB 44.96 -.10 TWLO Twilio n 73.87 -1.23 TWTR Twitter 31.84 -.83 TWO TwoHrbI rs 15.12 +.42 TWOU 2U 72.57 -.92 TSN Tyson 59.55 -.33 UBS UBS Grp 16.12 +.14 UDR UDR 38.90 -.25 UGI UGI Corp 53.89 -.07 USFD US FdsHl n 33.06 -.16 UCTT UltraClean 14.75 +.30 UPL UltPetro n 1.69 -.06 UAA UndrArm s 20.25 +.37 UA UnAr C wi 18.76 +.27 UNF UniFirst 190 .85 +1.30 UN UnilevNV 57.55 -.05 UNP UnionPac 149.98 +.10 UNT Unit 23.65 -.45 UAL UtdContl 82.79 +.47 UPS UPS B 120.58 +.57 URI UtdRentals151.85 -2.17 USB US Bancrp 53.52 +.22 X USSteel 30.77 -.46 UTX UtdTech 134.71 +.22 UNH UtdhlthGp 258.81 +1.16 UNIT UnitGrp 17.98 -.08 UVV UnvslCp 58.65 -9.35 UNM UnumGrp 36.28 +.03 URG Ur-Energy .75 +.01 UEC UraniumEn 1.74 -.04 V-W-X-Y-ZVFC VF Corp 94.61 +.71 VICI VICI Pr n 20.27 +.41 VLO ValeroE 115.90 -.81 VLY VlyNBcp 11.79 +.16 VIG VangDivAp107.06 ... VT VangTotW 78.12 ... VGR VectorGp 16.69 -.56 VVC Vectren 71.50 -.07 VTR Ventas 57.90 -.50 VER Vereit 7.65 -.06 VRSN Verisign 152.16 -.14 VZ VerizonCm 52.70 +.24 VIAB ViacomB 28.62 -.40 VVI ViadCorp 58.25 +1.05 VIAV Viavi 10.43 -.08 VRAY ViewRay n 9.98 +.03 V Visa s 140.68 +.40 VSH Vishay Int 24.20 -1.00 VC Visteon s 120.76 +1.70 VST VistraEn n 23.33 -.14 VSI VitaminSh 10.70 +2.60 VSLR VivintSolar 5.35 -.20 VMW VMware 152.84 -.22 VOD Vodafone 24.37 -.03 VMC VulcanM 113.96 -1.86 WTI W&T Off 6.70 +.02 WDFC WD 40 165.50 -.80 WEC WEC Engy 66.59 +.30 WMIH WMIH 1.39 +.06 WPC WP Carey 65.55 -.07 WPX WPX Engy 18.07 -.72 WMT WalMart 90.05 +.28 WBA WalgBoots 66.49 -.56 HCC WarrMet n 25.58 -.31 WPG WashPrGp 7 .31 -.07 WRE WREIT 30.66 -.06 WM WsteMInc 90.03 +.12 WAT Waters 194.66 -1.86 WFT WeathfIntl 3.16 -.01 WBS WebsterFn 67.56 +.54 WTW WtWatch 79.57 +1.04 WRI WeinRlt 30.23 -.01WCG Wellcare 281.98+11.70WFC WellsFargo 59.19 +.37 WELL Welltower 63.49 -.34 WEN Wendys Co 17.26 +.25 WIA WAstInfSc 11.52 +.12 WDC WDigital 67.05 -.70 WU WstnUnion 19.15 -.02 WBK WestpacBk 21.72 +.05 WRK WestRck 56.17 -.55 WY Weyerhsr 34.33 + .07 WHR Whrlpl 131.72 -.42 WLL WhitngPet rs47.25 -1.34 WRD WildhRs n 20.07 -3.10 WMB WmsCos 31.55 -.02 WPZ WillmsPtrs 47.14 +.07 WSM WmsSon 59.21 +.58 DON WT MCD s 36.82 -.04 WWW WolvWW 36.85 +.85 WWD Woodward 80.33 +.77 INT WorldFuel 26.86 -.37 WWE WldW Ent 79.14 -.04 WP Worldpay 83.35 -.58 WOR Worthgtn 45.50 -1.96 WYNN Wynn 153.89 +.60 XEL XcelEngy 47.32 +.12 XRX Xerox rs 26.54 -.09 XLNX Xilinx 73.43 -.01 YRCW YR C Wwde 9.25 -.29 AUY Yamana g 3.05 +.04 YNDX Yandex 32.14 -3.26 YELP Yelp 38.16 -.49 YORW YorkWater 29.85 +.15 YUM YumBrnds 81.92 +.59 YUMC Yum China 34.70 ... ZTO ZTO Exp n 19.65 +.19 ZAGG Zagg 15.25 +.40 ZEN Zendesk 62.96 +.06 ZG ZillowA s 51.10 +1.70 Z ZillowC n 50.95 +1.39 ZBH ZimmerBio 123.98 -1.46 ZION ZionsBcp 53.68 +.30 ZTS Zoetis 93.23 +.74 ZGNX Zogenix rs 51.45 -.95 ZNGA Zynga 3.95 ... Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :Morningstar and the Associated Press.DOW 25,583.75 -45.16 NASDAQ 7,888.33 +4.66 S&P 500 2,857.70 -.75 10-YR T-NOTE 2.97% ... 30-YR T-BOND 3.11% -.01 CRUDE OIL $66.94 -2.23 GOLD $1,212.60 +3.00 EURO $1.1619 +.0025q q p p q q n n q q q q p p p p

PAGE 25

The Sun | Thursday, August 9, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I get horrible fever blisters when I go on any tropical vacation and am exposed to lasting sun. These blisters develop on my lower lip. I have tried sunscreen, but nothing has worked. On my most recent trip, the blisters appeared on the nal day and took nearly three weeks to heal. It's painful and horribly embarrassing. Is there anything I can do? Should I see my dermatologist? „ S.A. ANSWER: The sun can cause many kinds of skin reactions. In some people, the light itself causes the problem (these reactions are called photodermatoses). In others, the sun causes a reaction in combination with exposure to a particular substance. Sometimes, it's a fruit, especially limes. Some skin diseases just get worse in the sun: Lupus is the classic example, but there are many others (my textbook lists about 50, some quite rare). A dermatologist is indeed the person to see. In the meantime, wear sun-protective clothing on your next tropical vacation, and consider a blocking sunscreen like zinc oxide in the areas where the blistering has occurred in the past. DEAR DR. ROACH: My doctor recommends a tonsillectomy based on the fact that I suer from chronic strep. I am apprehensive about this surgery as an adult. What are the realistic risks of the surgery versus continuing to experience regular cases of strep throat? „ O.C. ANSWER: Strep throat infections that are chronic (lasting more than three months) or recurrent are indications for tonsillectomy in adults; however, this is an uncommon surgery in adults, and there isn't a lot of published data on the eectiveness of treatment. Some data show that tonsillectomy does reduce incidence of infection, as would be expected. Other data show improved quality of life and fewer missed work days. My own experience is limited to a handful of patients: All have had signicant improvement in the number and severity of infections. On the other hand, the surgery itself is unpleasant, and that's putting it mildly. There is a signicant risk of major complications. One patient told me that the rst two weeks after surgery were horrendous, but gradually improved over time. As always, it's a balance between benets and risks of surgery. But it's a dicult enough surgery that you are wise to be apprehensive, and I would recommend surgical consultation only if your symptoms were severe enough and signicantly impact your life. DEAR DR. ROACH: Three years ago, my mother was prescribed 50,000 IU of vitamin D per week. I read that this dose can lead to serious complications if continued for more than a month or two. How common is it for someone to be on such a high dose for three years? Should my mother insist that her doctor take her o this medication? „ L.H. ANSWER: Fifty thousand units a week is frequently given for eight to 12 weeks in people with signicant deciency in vitamin D, and people often then are switched to a daily dose of 1,000 to 2,000 IU. However, some people prefer a weekly dose, and 10,000 to 20,000 would be the usual dose. Perhaps 10 to 20 percent of the time, in my experience, people do need higher doses, and 50,000 is not unheard of (some people have a genetic condition requiring high doses). However, this dosing should be guided by blood levels, and I would feel better knowing that your mother has had her level measured if continuing this dose.DEAR ABBY: My mother-in-law owns the building my husband and I live in. I moved in with him about a year ago, before we were married. Because she owns the building, she doesn't charge her son rent to live there but asks that he help manage the building, which takes about three hours a month. (He has a full-time job outside of managing the building.) When I moved in, his mom asked that I pay rent. I guess in the back of my mind I thought it would change after we got married. Do you think I'm a brat for thinking I shouldn't have to pay rent? The amount she's charging me is about what I would pay if we lived in another building and split the rent between us. I don't know how to approach this, or if I'd be stepping out of line to request living somewhere rent-free. Please help. „ Rent-Free In California DEAR RENT-FREE: You are being treated like a tenant, not a daughterin-law. As a member of the family, you should be treated the same as her son. By all means discuss this with him, and while you're at it, suggest he split your share of the rent 50/50 because you are all family now. DEAR ABBY: My 30-year-old daughter has extremely high expectations for her birthday. No one in the family has ever given her a gift that she liked, so now we actually have to get the gift approved by her husband rst! She doesn't like gift cards, and our budget is small. Although she barely acknowledges anyone else's birthday, she still expects the "perfect" present for her own. How do we stop this? „ Birthday Celebration DEAR BIRTHDAY: Who created this self-entitled monster? Remind your daughter and her husband that you are all adults now, and because of that, "the family" has decided from now on to mark milestones with greeting cards instead of gifts. Period. Dear Heloise: Hints, please, on how to wear LINEN. The wrinkles are terrible! Any great ideas to keep it looking fresh? „ Amy W., via email Hi, Amy! Natural bers in linen make it a cooler, more-breathable alternative to man-made bers, but the wrinkles can be a problem. The Drycleaning and Laundry Institute (www. dlionline.org) recommends laundering linen in warm water on the gentle cycle. Line-dry thoroughly on a rack. Ironing before wearing may help with the wrinkles, but it won't eliminate them. Linen is a great option for late-summer wear, because it's breezy, absorbent and light, but with this fabric, resign yourself to some wrinkling. It speaks to the character of the fabric. Professional dry-cleaning may help also. Talk with your cleaner. „ Heloise P.S. Linen is a natural ber so strong that our paper currency is 25 percent linen!See a dermatologist for painful skin reactions of any kind Mother charges her in-law rent even after wedding Properly laundering linenHints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 E/N/C www.yoursun.com The Sun | Thursday, August 9, 2018 ARIES (March 21-April 19). Wanting certain aspects of life to be dierent will come with the territory today, as does ambitious striving. Temper the intensity of this with contentment about something „ anything. You have much to choose from. TAURUS (April 20-May 20). Life is complex and layered. To nd peace and poise within this will require you to tolerate some mixed emotions. Take courage, and move through the feelings. GEMINI (May 21-June 21). Self-doubt comes disguised in the costume of responsibility, urgentŽ needs that really arent and other distractions. Call it what it is „ resistance to growth „ then ignore it and do what your soul knows you must. CANCER (June 22-July 22). It may seem that forces beyond your control are attacking your biography. But what if they are not infringements on your plotline, and are instead the very elements that make it a good story? What then? LEO (July 23-Aug. 22). Willpower and self-discipline wont be enough to accomplish the goal. Thats good news because it means youll have to add the architecture that will make getting there a whole lot easier. VIRGO (Aug. 23-Sept. 22). Maybe the human mind has no mechanism for comprehending the vastness of the universe, and yet you still look up and let your piece of sky absorb you into as much innity as you can bear. A meditation most divine! LIBRA (Sept. 23-Oct. 23). Fear of failure or fear of success is not a good enough reason for inaction. So jump. Leap to the imperfect action. There wont be a better time. Youll never be ready. Youll only be doing it or not doing it. SCORPIO (Oct. 24-Nov. 21). Youve friends who animate the day with big emotions, living a life of excitement and urgency. Youll enjoy connecting with them for a time; then youll seek a more peaceful, measured tone for the remainder of the day. SAGITTARIUS (Nov. 22-Dec. 21). Once you fantasized that someone with secret knowledge and super abilities would swoop in and save the day. Now you will save your own day. After all, youre the expert on being you. CAPRICORN (Dec. 22-Jan. 19). The day provides a steady stream of necessary assessments. Will this activity be worth my time? Will this person do as promised? Will this job net me the next one? By days end youll have made dozens of determinations. AQUARIUS (Jan. 20-Feb. 18). What seems to be an arduous task will also make the hours pass in what will later seem to be a blink. Its as though you were built for this type of work. PISCES (Feb. 19-March 20). Because you are so honest with yourself, you are able to see the frailties of others. You see them hiding behind a facade; you witness their struggles for acceptance. Your tender heart will be a gift to the world. TODAYS BIRTHDAY (Aug. 9). Youll be publicly praised for what you do this solar return, but its your personal denition of success that will matter most. In the next ve weeks youll earn favor from those who are dicult to impress. November brings luck for nance. Priorities will shift in 2019. A personal mission will inspire travel and connections. Aries and Pisces adore you. Your lucky numbers are: 7, 1, 10, 20 and 18. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 27

The Sun | Thursday, August 9, 2018 www.yoursun.com E/N/C Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 28

Page 8 E/N/C www.yoursun.com The Sun | Thursday, August 9, 2018FROM PAGE ONEALMANACToday is Thursday, Aug. 9 the 221st day of 2018. There are 144 days left in the year.Today in historyOn August 9, 1974 Vice President Gerald R. Ford became the nations 38th chief executive as President Richard Nixons resignation took effect.On this dateIn 1936 Jesse Owens won his fourth gold medal at the Berlin Olympics as the United States took first place in the 400-meter relay. In 1944 258 African-American sailors based at Port Chicago, California, refused to load a munitions ship following a cargo vessel explosion that killed 320 men, many of them black. (Fifty of the sailors were convicted of mutiny, fined and imprisoned.) In 1945 three days after the atomic bombing of Hiroshima, Japan, a U.S. B-29 Superfortress code-named Bockscar dropped a nuclear device (Fat ManŽ) over Nagasaki, killing an estimated 74,000 people. In 1969 actress Sharon Tate and four other people were found brutally slain at Tates Los Angeles home; cult leader Charles Manson and a group of his followers were later convicted of the crime. In 1995 Jerry Garcia, lead singer of the Grateful Dead, died in Forest Knolls, California, of a heart attack at age 53.Todays birthdays Basketball Hall of Famer Bob Cousy is 90. Actress Cynthia Harris is 84. Jazz musician Jack DeJohnette is 76. Comedian-director David Steinberg is 76. Actor Sam Elliott is 74. Singer Barbara Mason is 71. Former MLB All-Star pitcher Bill Campbell is 70. College Football Hall of Famer and former NFL player John Cappelletti is 66. College Football Hall of Famer and former NFL player Doug Williams is 63. Actress Melanie Griffith is 61. Actress Amanda Bearse is 60. Hockey Hall of Famer Brett Hull is 54. TV host Hoda Kotb is 54. Actor Pat Petersen is 52. Pro and College Football Hall of Famer Deion Sanders is 51. Actress Gillian Anderson is 50. Actor Eric Bana is 50. Actor Thomas Lennon is 48. Rock musician Arion Salazar is 48. Rapper Mack 10 is 47. Actress Nikki Schieler Ziering is 47. Actor Texas Battle is 42. Actress Jessica Capshaw is 42. Actress Ashley Johnson is 35. Actress Anna Kendrick is 33.Bible quote If any of you lack wisdom, let him ask of God, that giveth to all men liberally, and upbraideth not; and it shall be given him.Ž „ James 1:5. It is surprising how smart we are when He is coming up with the answers. The wisest thing that we can do is ask his advice. Lets do it. Oh, Father, in Jesus name, give us wisdom just now. We thank you. Amen. ODD NEWSSANFORD, Fla. (AP) „ A herd of 16 cows helped police of“cers in Florida corral a ”eeing suspect who bailed out of a car and ran through a pasture. A Seminole County Sheriffs helicopter captured the Sunday night incident on video as the crew gave playby-play to of“cers on the ground. A crew member offered this nugget to pursuing of“cers: If you see a large group of cows, theyre literally following her.Ž The cows eventually ran Jennifer Anne Kaufman into a fence, where police were waiting to arrest her. An arrest report shows the car Kaufman was in crashed during a police pursuit. A second suspect was captured by a K-9 and arrested. Kaufman is being held on a $4,500 bond. Charges against her include resisting an of“cer and drug possession. Holy cow! Bovine herd helps police corral suspectBy STEVE PEOPLES and JULIE CARR SMYTHASSOCIATED PRESSWESTERVILLE, Ohio „ Two high-stakes elections that tested President Donald Trumps clout and cost both parties millions of dollars were too close to call on Wednesday. Trump claimed victory in one nevertheless and proclaimed himself 5 for 5Ž for Tuesdays Election Day. In battleground Ohio, the president took credit for Republican Troy Baldersons performance, calling it a great victory,Ž though the congressional contest could be headed to a recount. Democrats could also celebrate their strong showing in the district that has gone Republican for decades. Were not stopping now,Ž Democrat Danny OConnor told cheering supporters Tuesday night. Whoever is eventually declared the winner in the special election will take of“ce immediately but only until the end of the year. The two men will face off again in November for the full 2019-2020 term. But Trump declared unconditional victory, tweeting Wednesday, As long as I campaign and/or support Senate and House candidates (within reason), they will win!Ž He claimed to have helped “ve GOP candidates win, including Bill Schuette for Michigan governor, John James for Michigan Senate and Josh Hawley for Missouri Senate. 5 for 5!Ž Trump tweeted. Though, as in Ohio, the Kansas primary for governor was too close to call. With election of“cials halting the vote count Wednesday morning, Secretary of State Kris Kobach led incumbent Gov. Jeff Colyer by fewer than 200 votes. It could be several days before all absentee votes are counted. The days races in “ve states, like many before them, tested the persistence of Trumps “ery supporters and the momentum of the Democratic Partys anti-Trump resistance. The results were helping determine the political landscape „ and Trumps standing within his own party „ as the GOP defends its House and Senate majorities this fall. If Balderson holds on in Ohio, Republicans will have won eight of nine special House elections since 2016, most in Republican-leaning districts. In Kansas, Republicans were “ghting among themselves in an unusual battle for governor in which the president sided with the incumbents challenger. A new state law allows ballots postmarked as of Tuesday to be counted, so long as they arrive within three days of Election Day. Kobach received a late endorsement from Trump. Colyer received the endorsement of the National Ri”e Association and had the backing of Kansas political legend Bob Dole. Trump made his preference clear for Kobach. He is a fantastic guy who loves his State and our Country „ he will be a GREAT Governor and has my full & total Endorsement! Strong on Crime, Border & Military,Ž the president tweeted on the eve of the election. In Kansas 3rd Congressional District, Sharice Davids became the states “rst Native American and gay nominee for Congress. The 38-year-old attorney and activist prevailed in a close six-candidate Democratic primary and will face four-term Republican Rep. Kevin Yoder. In Ohio, the script for the special election was somewhat familiar this year: An experienced Trump loyalist, Balderson, was “ghting a strong challenge from OConnor, a fresh-faced Democrat in the states 12th congressional District, a Columbus-area suburban area held by the Republican Party for more than three decades. As voters were going to the polls, Trump said Balderson would make a great congressman.Ž The winner takes the seat previously held by Pat Tiberi, a nine-term incumbent who resigned to take a job with an Ohio business group. In Michigan former state Rep. Rashida Tlaib is poised to become the “rst Muslim woman in Congress. She won the Democratic nomination to run unopposed in November. The “eld was set in two Senate contests. In Missouri, Democratic Sen. Claire McCaskill claimed her partys nomination, while state Attorney General Josh Hawley will represent the GOP. And in Michigan, Democratic Sen. Debbie Stabenow will take on military veteran and business executive John James, who won the GOP nomination. James would join Sen. Tim Scott of South Carolina as the chambers only black Republicans. Trump tweeted that James is a potential Republican star.ŽOhio, Kansas elections too close to call; Trump claims win LOS ANGELES (AP) „ Nearly two dozen people were arrested Wednesday and charged with using small aircraft to smuggle heroin, cocaine and methamphetamine over the U.S. border at the behest of one of Mexicos most notorious drug cartels, authorities said. The arrests of 22 suspects come on the heels of a nearly threeyear investigation into three drug traf“cking organizations that authorities say were working on behalf of the Sinaloa cartel. The groups, which received the drugs from the cartel in northern Mexico, would then stash them in soup cans, inside hidden compartments in cars and used small aircraft „ though authorities wouldnt say whether they were manned or drones „ to transport the drugs over the border, of“cials said. More than seizing the drugs and the money, this investigation was able to identify the top level Mexico-based traf“ckers who directed the transactions and who thought they were using secure communications to commit the crimes,Ž said Tracy Wilkison, the “rst assistant U.S. attorney in Los Angeles. Authorities seized 850 pounds of methamphetamine, nearly a ton of cocaine, 93 pounds of heroin, almost 50 pounds of marijuana and $1.42 million. Once the drugs were brought into the U.S., they would be stored in stash houses in the Los Angeles area, said Paul Delacourt, the assistant special agent in charge of the FBIs “eld of“ce in Los Angeles. The drugs were sold in Los Angeles, New York and elsewhere in the U.S., prosecutors said. The suspects are also charged with trying to smuggle large amounts of cash back into Mexico to pay the Sinaloa Cartel, Wilkison said. Delacourt touted cooperation from Mexican authorities and said they were helping to locate suspects who may still be in the country. In total, 59 people have been charged as part of the indictments unsealed Wednesday and about three dozen suspects were still being sought by authorities. The Sinaloa cartel, a Mexican drug gang with one of the largest footprints in the U.S., was formerly run by notorious Mexican drug lord Joaqun El ChapoŽ Guzmn, who was extradited to the United States last year. In an unrelated case, Guzman has pleaded not guilty to charges that his cartel laundered billions of dollars and oversaw a ruthless campaign of murders and kidnappings.Authorities say theyve busted large Mexico-to-US drug ring dismantled, because you deserve better than what we have today in our country.Ž She also challenged Trump, calling him a bullyŽ and adding: I dont know if hes ready for me.Ž You think of the hope and possibilities about being in America „ he doesnt really believe in that,Ž Tlaib told The Associated Press on Wednesday. He believes there are winners and losers. (Thats) dangerous and very divisive.Ž Tlaib, who served in the Michigan House from 2009 until 2014, defeated “ve other candidates to win the nomination to run for a full term representing the heavily Democratic district, which covers much of Detroit and some of its suburbs. Since no Republicans or third-party candidates are running, Tlaib is running unopposed in Novembers general election. Since leaving the Legislature, Tlaib has worked as an attorney for the Sugar Law Center for Economic and Social Justice. Her views align with the Bernie Sanders wing of the Democratic Party, and on Wednesday, she said shell push for universal Medicare, a $15 minimum wage, sustainable environmental policies, public school funding and fair immigration policies.CONGRESSFROM PAGE 1 basically, because we knew that these businesses were cheating these workers and cheating taxpayers and cheating their competition,Ž Cormier said. The businesses engaged in a scheme that used fraudulent names and Social Security numbers to employ people in the country illegally, she said. The businesses used force, fraud, coercion, threat of arrest and/or deportationŽ to exploit the workers, Cormier said. The business that hired out the immigrants also forced the workers to cash their paychecks with that business for an exorbitant fee, of“cials said, and withheld taxes from workers pay without paying those taxes to the government. It kind of reminds us of the revival of the old company store policy, where it used to keep the coal miners indebted to the company for all kinds of services ... like check cashing,Ž she said. Also arrested were 133 workers suspected of being in the country illegally, according to ICE. Some will be issued notices to appear before an immigration judge and released, while those with criminal backgrounds will remain in ICE custody. The raids come as President Donald Trumps administration has been carrying out high-pro“le immigration enforcement actions against employers. Dozens of workers were arrested at a meatpacking plant in rural Tennessee in April, followed by agents rounding up more than 100 employees two months later at an Ohio gardening and landscaping company. Immigration of“cials have also beefed up audits of companies to verify their employees are authorized to work in the country. Of“cials opened 2,282 employer audits in the “rst seven months of this “scal year, many after audits at 100 7-Eleven franchises in 17 states in January. On Wednesday, investigators served warrants at Elkhorn River Farms, hydroponic tomato grower ONeill Ventures, La Herradura restaurant and grocery store El Mercadito, all in ONeill. A private ranch outside ONeill also was searched. Pork producing giant Christensen Farms saw search warrants served at its headquarters in Sleepy Eye, Minnesota, its truck wash facility in Appleton, Minnesota and a producer plant in Atkinson, Nebraska. Other businesses raided were in Stromsburg, Ainsworth, Bartlett and Royal, all in Nebraska.RAIDFROM PAGE 1WASHINGTON (AP) „ The U.S. is bracing for cyberattacks Iran could launch in retaliation for the re-imposition of sanctions this week by President Donald Trump, cybersecurity and intelligence experts say. Concern over that cyber threat has been rising since May, when Trump pulled out of the 2015 nuclear deal, under which the U.S. and other world powers eased economic sanctions in exchange for curbs on Irans nuclear program. The experts say the threat would intensify following Washingtons move Tuesday to re-impose economic restrictions on Tehran. U.S. intelligence agencies have singled out Iran as one of the main foreign cyber threats facing America, along with Russia, China and North Korea. A wave of attacks that U.S. authorities blamed on Iran between 2012 and 2014 targeted banks and caused tens of millions of dollars in damage. They also targeted but failed to penetrate critical infrastructure.US braces for possible cyberattacks after Iran sanctionsWASHINGTON (AP) „ The United States announced Wednesday it will impose new sanctions on Russia for illegally using a chemical weapon in an attempt to kill a former spy and his daughter in Britain earlier this year. The new sanctions, to be imposed later this month, come despite President Donald Trumps efforts to improve relations with Russia and its leader, Vladimir Putin, and his harsh criticism of the investigation into Russian interference in the 2016 election. The State Department said the U.S. this week made the determination that Russia had used the Novichok nerve agent to poison Sergei Skripal and his daughter, Yulia, and that sanctions would follow. It said Congress is being noti“ed of the Aug. 6 determination and that the sanctions would take effect on or around Aug. 22, when the “nding is to be published in the Federal Register. Skripal and his daughter were poisoned by the Novichok militarygrade nerve agent in the English town of Salisbury in March. Britain has accused Russia of being behind the attack, which the Kremlin vehemently denies.US to impose sanctions on Russia over nerve agent attack Kent Justice of WJXT moderated the debate and sometimes seemed on the edge of losing control of the candidates and the audience. At one point during a commercial break, he admonished the crowd for breaking out into shouts as the candidates answered questions. The two candidates also traded blows over the environment and the recent toxic algal blooms that have hit the states two coasts. The U.S. Army Corps of Engineers releases polluted water from Lake Okeechobee to lower the pressure on the lakes dike to avoid a repeat of a 1928 hurricane breach that killed 2,500 people. The discharges, however, have forced the closure of beaches and harmed tourism. DeSantis said that he supports plans to build a reservoir south of the lake to store water, but at the same time he ripped Putnam because the sugar industry has backed him with hefty campaign contributions. The industry has resisted any plans that would require using land owned by the industry to store the water. Adam is basically the errand boy for U.S. Sugar, hes going to stand with them,Ž said DeSantis, who later added that one company was calling the shots.Ž DeSantis added that he doubted reports that put part of the blame for the algal blooms on leaky septic tanks. Putnam scoffed at DeSantis answers and said he was ignorant about the states water woes: I think you can take everything that my opponent knows about water and put it on your sticky n ote and still have room left over for your grocery list.Ž He said there was no unicorn and rainbow pixie dust solutionŽ and the state needs a long term strategy. Democrats running for Scotts of“ce include former U.S. Rep. Gwen Graham, former Miami Beach Mayor Philip Levine, Tallahassee Mayor Andrew Gillum, billionaire Jeff Greene and Orlando-area businessman Chris King.DEBATEFROM PAGE 1

PAGE 29

Thursday, August 9, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsTHE GREAT ONE AS AMBASSADORWayne Gretzky has been named a global ambassador for Beijings Kunlun Red Star. Page 2INDEX | Lottery 2 | MLB 4 | Scoreboard 5 | Basketball 6 Associated PressWelcome to the NFL, Baker Mayfield. And welcome back to the league, Andrew Luck. While the opening preseason game for most teams carries little intrigue as players from the back end of the roster try to strut their stuff, several story lines will be worth following Thursday night. Start in the New Jersey Meadowlands and in Seattle. Top overall draft pick Mayfield will see some action against the Giants, who have their own prized rookie in second overall selection Saquon Barkley. The Browns might not be counting on too much from Mayfield early on as veteran Tyrod Taylor is Clevelands starter, but New York expects a huge boost for its offense from the Penn State running back. On the other coast, the Colts plan for their recently luckless quarterback to take some snaps against the Seahawks. Luck hurt the right shoulder in September 2015 against Tennessee, missed two games, then returned to make four more starts before sustaining a season-ending lacerated kidney. He played through shoulder pain in 2016, then had surgery that sidelined him for all of last season. Its been roughly 600 days between starts for the Colts star. Elsewhere on the first full night of preseason games, its Carolina at Buffalo, Chicago at Cincinnati, New Orleans at Jacksonville, Tampa Bay at Miami, Pittsburgh at Philadelphia, the Los Angeles Rams at Baltimore, Washington at New England, Tennessee at Green Bay, Houston at Kansas City, and Dallas at San Francisco.NFL: Preseason RoundupMayfield, Luck in preseason spotlightAP PHOTOCleveland Browns quarterback Baker Mayfield th rows during training camp Tuesday in Berea, Ohio. SEE NFL, 3 AP FILE PHOTOPortland Timbers Fanendo Adi, second from right, celebrates with teammates after scoring a goal against the Houston Dynamo in Portland, Ore. A fifteen-match unbeaten streak has moved the Timbers into second place in the Western Conference. By ANNE M. PETERSONAssociated PressPORTLAND, Ore. „ What slow start? The Portland Timbers have recovered and then some. A 15-match unbeaten streak has moved the Timbers into second place in the Western Conference behind FC Dallas. The streak started with a 3-2 victory at home over Minnesota on April 8. The latest win was a 3-0 victory over the Philadelphia Union last weekend that gave the Timbers their longest MLS undefeated streak since they also went 15 games without a loss in 2013. Portland is the only team with two streaks that long. The longest unbeaten streak is 19 games, set in 2010 by Dallas. Portlands streak is also the longest in the league this season. Everyone is buying into what were preaching,Ž goalkeeper Jeff Attinella said. Everyone is fighting each game and were taking each game just as seriously as the last one. Were just going to try and keep it rolling.ŽSOCCER: MLS RoundupTimbers on a roll with rivalry loomingAssociated PressATLANTA „ Talk about a tough day. The Las Vegas Aces lost two games „ one on the court, another for refusing to take the court. The WNBA ruled the Aces must forfeit last weekends contest against Washington, which was called off when the Las Vegas players decided not to play because of concerns about their health and safety after 26 hours of travel A few hours after the league office handed down its decision, the fired-up Aces faced the second-place Atlanta Dream on Tuesday night. Las Vegas started strong and led much of the way before fading down the stretch, losing 109-100 for a doublesetback that largely snuffed out any hopes of making the playoffs.WNBA: AcesLas Vegas loses twice in one day „ on and o the courtSEE ACES, 3 SEE MLS, 3AP PHOTODream players mob Tiffany Hayes after her buzzer-beating 3-pointer against the Connecticut Sun in Uncasville, Conn. By PAUL NEWBERRYAssociated PressATLANTA „ Nicki Collen still has vivid memories of facing the Atlanta Dream late last season. Shes blunt in her assessment. Quite frankly, they laid down against us,Ž said Collen, who watched that game as a Connecticut Sun assistant coach. What a difference a year makes. Collen is now coaching the Dream who have put their dismal 2017 campaign firmly in their rear-view mirror. Atlanta (19-10) is one of the leagues hottest teams, winning 11 of its last 12 games and clinching a playoff berth with a victory Tuesday night over the Las Vegas Aces. Weve put ourselves in good position,Ž center Elizabeth Williams said. Weve earned this spot.Ž A year ago, Atlanta stumbled to a ninegame losing streak and finished 12-22 „ its worst mark since going 4-30 as an expansion team in 2008. Toward the end of that long skid, the Dream were blown out on their home court by Connecticut, 96-75. Collen saw a team in turmoil, but she also recognized the potential for a major turnaround. When the Dream fired Michael Cooper and offered her a head coaching job for the first time in her career, Collen jumped at the chance. You can ask any coach in the league „ it was never a talent issue here in Atlanta,Ž she said. I knew taking the job that expectations were to be a playoff team. This wasnt a rebuild.ŽWNBA: DreamDream rebound from dismal season, now title contenderSEE DREAM, 3AP PHOTOJustin Thomas watches his tee shot during a practice round for the PGA Championship Wednesday at Bellerive Country Club in St. Louis. By DOUG FERGUSONAssociated PressST. LOUIS „ A walk from the driving range to the 10th tee at Bellerive took longer than usual for Justin Thomas. One marshal wanted an autograph. Another wanted a selfie. He made it under the tunnel to find two more people stopping him for pictures. Thomas eventually made it up the stairs, onto the putting green and up a slight hill to the tee box with thousands of fans crammed on both sides and every seat in the grandstands occupied. Thats where some degree of normalcy returned. He was playing with Tiger Woods. This was only Wednesday afternoon, and its certain to be far more boisterous for the start of the 100th PGA Championship when Thomas tries to become only the second player in 60 years of stroke play to successfully defend his title. The other was Woods, who has done it twice. Being the deepest field in golf and a great golf course and a lot of players trying to knock off that major here at the end of the year that havent gotten one yet this year ... any tournament is a tough one to win, but this one especially is,Ž Thomas said. Thomas is coming off his first World Golf Championship title last week at Firestone and is among the favorites at Bellerive, which was starting to dry out from downpours earlier in the week. A year ago, Thomas was one of those guys who had yet to win a major, and he wasnt getting much attention because it had been seven months since his last victory. Any mention of Thomas included that he was Jordan Spieths buddy.ŽGOLF: PGA ChampionshipPaving his own pathThomas steps out of the shadow of Spieth as PGA championSEE PGA, 3

PAGE 30

By DICK SCANLONAssociated PressST. PETERSBURG „ Trey Mancini hit a goahead two-run double in the ninth inning, and the Baltimore Orioles beat the Tampa Bay Rays 5-4 on Tuesday night despite committing five errors. Sergio Romo (2-3) allowed consecutive hits to Mark Trumbo, Danny Valencia and Mancini in the ninth, the only three batters he faced. It was Romos seventh blown save. Tampa Bay has played five straight onerun games and lost four of them. Mike Wright Jr. (3-0) got two outs in relief, and Mychal Givens pitched the ninth for his third save. Carlos Gomez put Tampa Bay ahead 4-3 in the eighth with an RBI double off Wright. He also scored the tying run in the seventh on a sacrifice fly fielded by the shortstop. Tim Beckham and Adam Jones homered on consecutive pitches in the first inning off opener Ryne Stanek. Trumbo led off the fourth with his 16th homer, extending his hitting streak to 10 games Baltimore starter Andrew Cashner gave up three runs and four hits in seven innings. Only one of the runs was earned. After giving up three singles and two runs in the first inning, Cashner retired 18 of his next 19 before hitting Gomez with a pitch in the seventh. Kevin Kiermaier then bounced into an apparent forceout, but Beckham, playing shortstop, missed the base with his foot, one of five Oriole errors in the game. Willy Adames followed with a hit when Beckham lost his footing on a grounder to deep short, loading the bases. And after Beckham caught Michael Perezs flyball in short left field, Gomez tagged up. Beckhams throw was way of f line, allowing Gomez to score. Stanek pitched two innings, giving up the homers to Beckham and Jones while striking out four. It was Beckhams sixth home run and Jones 12th.TRAINERS ROOMRays: OF Tommy Pham (hairline right foot fracture) played catch and hit off a tee, and could return later this month. ... Reliever Chaz Roe (left knee) will start a rehab assignment Thursday night was Class A Charlotte.UP NEXTRHP David Hess, who pitched 6 ‡ shutout innings against the Rays in his last victory on Ma y 25, will pitch Thursday nights series finale for the Orioles against a Rays opener, probably Hunter Wood. Page 2 SP www.yoursun.com Thursday, August 9, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Aug. 8N ............................ 5-0 Aug. 8D ............................ 0-1 Aug. 7N ............................ 5-0 Aug. 7D ............................ 6-4 Aug. 6N ............................ 9-1 Aug. 6D ............................ 4-2PICK 3Aug. 8N ........................ 3-6-1 Aug. 8D ........................ 2-2-0 Aug. 7N ........................ 3-6-1 Aug. 7D ........................ 4-8-8 Aug. 6N ........................ 2-1-7 Aug. 6D ........................ 6-2-1PICK 4 Aug. 8N ..................... 5-1-0-2 Aug. 8D ..................... 0-1-5-8 Aug. 7N ..................... 5-1-0-2 Aug. 7D ..................... 1-0-2-0 Aug. 6N ..................... 5-5-1-8 Aug. 6D ..................... 5-7-5-1PICK 5Aug. 8N .................. 4-1-9-4-1 Aug. 8D .................. 0-6-6-4-0 Aug. 7N .................. 4-1-9-4-1 Aug. 7D .................. 2-4-9-9-8 Aug. 6N .................. 1-5-8-6-3 Aug. 6D .................. 6-3-3-8-3 D-Day, N-NightFANTASY 5Aug. 8 .............................Late Aug. 7 ........... 11-12-17-30-36 Aug. 6 ............... 5-7-17-29-35 Aug. 5 ............. 7-22-26-30-31 € € € PAYOFF for Aug. 7 0 ................ 5-digit winner $0 295 4-digit winners $555.00 8,234 3-digit winners $18.00CASH FOR LIFEAug. 6 ........... 13-50-53-58-60 Cash Ball ............................ 3 € € € PAYOFF FOR Aug. 6 0 ........ 5-5 CB ......$1,000/Day 0 ............ 5-5 ....$1,000/Week 4 ....... 4-5 CB ...............$2,500 12 ........... 4-5.................. $500LUCKY MONEYAug. 7 .................. 7-18-35-39 Lucky Ball ......................... 17 € € € PAYOFF FOR Aug. 7 0 .......... 4-of-4 LB ....$500,000 2 ............... 4-of-4 ...$2,243.00 26 ....... 3-of-4 LB ......$378.00 484 .......... 3-of-4 ........$59.50 ESTIMATED JACKPOT $550,000LOTTOAug. 8 .............................Late Aug. 4 ........ 7-16-31-35-37-53 € € € PAYOFF FOR Aug. 4 0 6-digit winners $2.5 million 14 5-digit winners $5,511.00 887 ... 4-digit winners $78.00 ESTIMATED JACKPOT $3 millionPOWERBALLAug. 8 .............................Late Aug. 4 ............. 3-11-38-44-58 Powerball ........................... 2 € € € PAYOFF FOR Aug. 1 0......5-5 + PB ... $168 Million 0......5-5 ................ $1 Million 0... ..4-5 + PB ........... $50,000 29. ..4-5 .........................$100 ESTIMATED JACKPOT $203 MillionMEGA MILLIONSAug. 7 ............. 2-13-15-21-62 Mega Ball ........................... 2 € € € PAYOFF FOR Aug. 7 0 ... 5 of 5 + MB.. $ 55 Million 1 ............. 5 of 5 .....$1 Million 3 .. 4 of 5 + MB .........$10,000 14 .......... 4 of 5 ..............$500 ESTIMATED JACKPOT $63 Million SPORTS ON TVM i LB: Stone Crabs 3, Marauders 2Stone Crabs edge MaraudersAssociated PressBEIJING „ Wayne Gretzky has been named a global ambassador for Beijings Kunlun Red Star as the Chinese capital seeks to boost the profile of hockey domestically ahead of hosting the Winter Olympics in 2022. Gretzky will focus on youth development in China, including a planned KRS-Gretzky Hockey School that will provide advanced training for players aged 8-17 in Beijing and the southern tech hub of Shenzhen, eventually expanding to at least 20 locations nationwide. Red Star is Chinas only professional team and plays in the Russia-based Kontinental Hockey League. China is seeking to boost hockey in a country where winter sports participation remains in its infancy. The official China Daily newspaper quoted Red Stars Executive Director Ao Meng as saying Gretzkys involvement would be a tremendous boost.Ž To now have him part of the growth of hockey in China in the buildup to the 2022 Winter Olympics will promote interest and participation in the sport, especially among young people,Ž Ao said. Gretzky is scheduled to make promotional visits to Beijing, Shenzhen and the financial center of Shanghai on Sept. 12-18. For the second year, the National Hockey League is holding promotional games in China, with the Boston Bruins and Calgary Flames facing off in Shenzhen on Sept. 15 and Beijing on Sept. 19. China represents an as-yet untapped resource for the NHL, especially ahead of the 2022 Olympics. Commissioner Gary Bettman has so far been noncommittal about the NHL going to the 2022 Games after ski pping the 2018 Winter Games in Pyeongchang, South Korea. But the work is already under way in an increasingly competitive sports market in China, where the NBA has had a presence for decades.HOCKEY: Wayne GretzkyGretzky named global ambassador for Beijings Kunlun Red StarStaff reports A strong start by the Stone Crabs, one that saw them plate two runs in the 1st inning, played a significant role in their 3-2 victory against the Bradenton Marauders Wednesday evening at the Charlotte Sports Park. Brendan McKay, coming off a brilliant pitching performance Tuesday night, tripled in the 1st inning, and would later score on Robbie Tenerowicz sacrifice fly to center field. Tristan Gray would follow with his 13th home run of the year. The Marauders would reduce the margin to one run in the next inning. However, a Charlotte insurance run in the 4th inning, one that saw Jake Fraley fly into a sacrifice double play, allowed Gray to score. Bradenton added a run in the 7th, but their rally was quickly extinguished by the Stone Crab bullpen. Riley OBrien worked five innings, allowing four hits, issuing three walks, giving up a run, while striking out two, to earn his fourth win. Reliever Zach Mozingo took the reins, hurling two innings, allowing one run, while striking out two. Jose Disla and Ivan Pelaez closed the game, holding the opposition scoreless, with Pelaez recording his third save.BASEBALL 11 a.m. ESPN „ Little League, Midwest Regional, “ rst semi“ nal, at West“ eld, Ind 1 p.m. ESPN „ Little League, New England Regional, “ rst semi“ nal, at Bristol, Conn. 3 p.m. ESPN „ Little League, Northwest Regional, “ rst semi“ nal, at San Bernadino, Calif. 5 p.m. ESPN „ Little League, Great Lakes Regional, “ rst semi“ nal, at West“ eld, Ind. 7 p.m. ESPN „ Little League, Mid-Atlantic Regional, “ rst semi“ nal, at Bristol, Conn. 9 p.m. ESPN „ Little League, West Regional, “ rst semi“ nal, at San Bernadino, Calif. BASKETBALL 7 p.m. SEC „ Big Blue Bahamas Tour, San Lorenzo de Almagro vs. Kentucky, at Nassau, Bahamas CFL FOOTBALL 10 p.m. ESPN2 „ Edmonton at British Columbia CYCLING 3:30 p.m. FS2 „ Tour of Utah, Stage 3, from Antelope Island State Park to Layton, Utah GOLF 2 p.m. TNT „ PGA of America, PGA Championship, “ rst round, at St. Louis 4 p.m. FS1 „ USGA, U.S. Womens Amateur Championship, rounds of 32 & 16 matches, at Kingston Springs, Tenn. HORSE RACING 5:30 p.m. FS2 „ Saratoga Live, NYSS Statue of Liberty Division Stakes, at Saratoga Springs, N.Y. MLB BASEBALL 1 p.m. MLB „ Minnesota at Cleveland 4 p.m. MLB „ San Diego at Milwaukee (joined in progress) 8 p.m. MLB „ Regional coverage, Seattle at Houston OR L.A. Dodgers at Colorado 11 p.m. MLB „ Pittsburgh at San Francisco (joined in progress) NFL FOOTBALL 7 p.m. NFL „ Preseason, Cleveland at N.Y. Giants 10 p.m. NFL „ Preseason, Dallas at San Francisco SOCCER 7:30 a.m. FS2 „ Women, FIFA Under20 World Cup, Group stage: Group D, China vs. Germany, at Saint-Malo, France 10:30 a.m. FS2 „ Women, FIFA Under20 World Cup, Group stage: Group C, Spain vs. Japan, at Concarneau, France 1:30 p.m. FS2 „ Women, FIFA Under20 World Cup, Group stage: Group C, United States vs. Paraguay 6:30 p.m. FS2 „ Women, FIFA Under20 World Cup, Group stage: Group D, Haiti vs. Nigeria, at Saint-Malo, France TENNIS 12:30 p.m. ESPN2 „ ATP World Tour & U.S. Open Series, Rogers Cup, round of 16, at Toronto WNBA BASKETBALL 11:30 a.m. NBA „ Seattle at Washington 7 p.m. NBA „ Los Angeles at Atlanta 10 p.m. NBA „ Minnesota at Las Vegas Associated PressCLEVELAND „ Baker Mayfield played on a big stage at Oklahoma, so hes not scared of stepping onto footballs biggest one. The Browns rookie q uarterback „ and perhaps their QB of the future „ will make his NFL exhibition debut Thursday night as Cleveland visits the New York Giants in a game that will feature the top two overall picks in this years draft: Mayfield and Giants runnin g back Sa q uon Barkle y Almost from the time he first picked up a football, the Heisman Trophy winner has been looking forward to his first game action as a pro. But he wont let that thrill overwhelm him. Played this game for a lon g time, I dont g et nervous,Ž said Mayfield, currently No. 2 on Clevelands depth chart behind Tyrod Taylor. So Im going to say Im not going to have to worry about that part. Anytime I get the chance to play ball, yeah, I get excited, but however much I p la y Ive got to take advantage of the opportunity, thats for sure.Ž Coach Hue Jackson want to play Mayfield two quarters, sending him in after Taylor gets in some work leading Clevelands first-team offense for a series or two. The Browns plan „ at this point „ is to have Mayfield spend the season watching and learning behind Taylor, who led Buffalo to the playoffs last season and has quickly established himself as a leader in Cleveland.NFL: BrownsBrowns rookie QB May“ eld not nervous heading into NFL debutAP PHOTOTampa Bay Rays Carlos Gomez scores on a sacrifice fly Wednesday in St. Petersburg. MLB: Orioles 5, Rays 4Mancini lifts Orioles over Rays Associated PressSANTA CLARA, Calif. „ The San Francisco 49ers w ill honor former tight end Dwight Clark with a season-long celebration of his life that will include unveiling a statue of The Catch.Ž Clark died in June at age 61. He suffered from ALS. All 49ers players will wear 87 helmet decals throughout the season, and Levis Stadium field bunting will pay tribute to Clark during all 49ers games. The statue outside of Levis Stadium will be revealed on Oct. 21 when the 49ers host the Rams. The 350-pound statues of Clark and Joe Montana will be placed 23 yards apart „ the distance covered on the famed winning play in the 1981 NFC championship game. The representation of Clark, with his hands outstretched, will extend 11 feet in the air. During the game, an 87 marking will be in the end zone commemorating the location of The Catch,Ž which actually came at Candlestick Park, the teams previous home. The Rams-49ers matchup will serve as the 49ers annual alumni game, with funds raised to support Clarks charity of choice, the Golden Heart Fund. That fund was established in 2016 to support 49ers alumni in need of financial, medical, psychological or emotional support. Almost four decades ago, Dwight Clarks miraculous catch launched the San Francisco 49ers into an era of excellence,Ž 49ers CEO Jed York said. Since that time, he has served as an inspirational figure to citizens of the Bay Area and beyond. Dwight has meant so much to so many, and it is only fitting that our organization continues to carry on his wonderful legacy.ŽNFL: 49ers49ers to honor Clark with season-long celebration

PAGE 31

What to look for Thursday night around the league:BAKER AND BARKLEYBrimming with optimism coming off a 0-16 season, Clevelands plan is to have Mayfield sit and learn as a rookie behind Taylor, who will start at MetLife Stadium and play one or two series before giving way to Mayfield, who is expected to play two quarters. When you get the energy level up, youve got to be able to execute, so thats why Im excited about Thursday as well,Ž Mayfield said. You get people hyped up, you actually get some contact in and you can focus in and do your job when there are distractions around.Ž New Giants coach Pat Shurmur, who led the Browns in 2011-12, hasnt indicated how much Barkley will play. I am hoping I am good to go for that game,Ž Barkley said. I am more than capable to playing now. I am just happy inside to play in my first NFL game. Hopefully I can maximize every rep.ŽLUCKY COLTSLuck is expected to play most of the first quarter, likely one or two series playing in a revamped offense with an overhauled offensive line. Ill be excited and a little nervous,Ž Luck said. There were one or two moments where I wondered if, Am I ever going to be able to do this again?Ž Seattle is also revamped. The names Sherman, Avril, Bennett and Chancellor that used to don the backs of jerseys are no longer around. Itll be the first look at an overhauled defense where the big questions center on the secondary „ star safety Earl Thomas is holding out „ and what kind of pass rush can be generated.VRABELS DEBUTMike Vrabel says he really hasnt spent much time thinking of any pregame speech in his debut as Titans coach. Never really got a great motivational speech as a professional athlete,Ž Vrabel said. Just had a job to do, was prepared, knew the game plan and went out and played.Ž Another man with Patriots ties, cornerback Malcolm Butler, plays his first game for Tennessee. He most memorably was benched on defense for the Super Bowl in February even as New Englands secondary was torn apart by Philadelphia. A season-ending knee injury to Packers inside linebacker Jake Ryan left a hole in the run defense. Third-round pick Oren Burks will get the first chance at replacing Ryan in the base defense.FLORIDA MATCHUPMiamis eyes will be on Ryan Tannehill, who like Luck sat out last season when injured. Hell make a brief appearance against Tampa Bay, which wont have top draftee DT Vita Vea (calf injury).PENNSYLVANIA MATCHUPTwo teams with Super Bowl possibilities, though the regulars barely will get on the field. Pittsburgh, of course, is without outstanding running back LeVeon Bell, who is holding out. All-Pro receiver Antonio Brown and QB Ben Roethlisberger will sit. With Carson Wentz still not cleared for contact and Nick Foles, the Super Bowl MVP, sidelined by muscle spasms in his shoulder and neck, third-year pro QB Nate Sudfeld starts.CALIFORNIA MATCHUPNo, the Cowboys dont call California home. They do spend a few weeks there in the summer, and now theyll visit the 49ers. Dallas is searching for leadership with tight end Jason Witten gone to ESPN and WR Dez Bryant cut. San Franciscos Jimmy Garoppolo, 7-0 as a starter in his four-year career, will be taking his first snaps in a game since signing a five-year, $137.5 million contract. Hes looked good during training camp.POUNDING THE ROCKNew Orleans and Jacksonville expect to get a brief look at their revamped ground games. Saints running back Terrance West is trying to prove hes the guy to fill in for Pro Bowl starter Mark Ingram, who will serve a four-game suspension to start the regular season. Jaguars RB Leonard Fournette dropped more than 15 pounds since the start of last season and will have a retooled line with All-Pro left guard Andrew Norwell. I feel healthier,Ž said Fournette, down to 223 pounds thanks partly to 50 push-ups a night. I want to be great. That is my weight I felt best in college.ŽSECOND OUTINGChicago already has played, using backups and losing the Hall of Fame game to Baltimore. This visit to Cincinnati, though, is the first chance to see Mitchell Trubisky operate the new offense of coach Matt Nagy in game conditions. The Trubisky to Allen Robinson connection started to show up more in practice this week. Cincinnati overhauled its porous line, bringing in veteran tackles Cordy Glenn and Bobby Hart and drafting center Billy Price in the first round.WATCH WHAT YOU SAYBills starting receiver Kelvin Benjamin will face his former team for the first time since asking the Panthers to trade him in October. Benjamin was reprimanded by coach Sean McDermott on Sunday for questioning why Carolina drafted him and criticizing Panthers quarterback Cam Newtons accuracy. Newton will play about 10 snaps in his first action under new offensive coordinator Norv Turner. The Sun / Thursday, August 9, 2018 www.yoursun.com SP Page 3AP PHOTOIndianapolis Colts quarterback Andrew Luck (12) th rows during practice Monday in Westfield, Ind. AP PHOTOJustin Thomas watches his putt on the 14th green during a practice round Wednesday in St. Louis. Collens most notable move was persuading Angel McCoughtry to come back from a one-year sabbatical. A perennial All-Star who led Atlanta in scoring seven years in row, the enigmatic player wasnt sure if she wanted to return to the Dream. But she had a long relationship with Collen, who recruited her at Louisville. They talked about how McCoughtrys legacy. What do you want?Ž Collen asked. Do you want people to think youre the best player to never win a championship? An incredible player but a little unpredictable, a little crazy?Ž For those on the outside, McCoughtrys return is the most obvious reason for Atlantas improvement. Put her back in the mix, theres going to be an instant boost for wins,Ž Las Vegas coach Bill Laimbeer said. But I think theyre a little bit more disciplined this year, and theyre playing well together.Ž Indeed, Collen inherited a group with plenty of athletic ability but no sense of a coherent offensive system. The Dream could beat you on the fast break or create shots with the shot clock winding down. In between, they were a mess. If theres anything I preach, its move the ball. Next action, next action,Ž Collen said. I talked to Angel about that, even before she committed to coming back, being willing to be a facilitator at times, to trust that weve put people around her who are capable of making plays and making shots.Ž The team signed Jessica Breland and Renee Montgomery as free agents. Monique Billings was drafted in the second round with a pick acquired for Bria Holmes, who is sitting our this season to have child. Alex Bentley was acquired last month in a trade with Collens former team.DREAMFrom Page 1NFLFrom Page 1Thomas hasnt heard that in a while. He won the PGA Championship at Quail Hollow (Spieth was among those who hung around to share in the moment) added a FedEx Cup playoff event (Spieth was the runnerup), captured the FedEx Cup and the $10 million bonus and swept all the big awards, just like Spieth had done two years earlier. Dating to last year at the PGA, Thomas has won five times. Spieth has gone more than a year without winning. Thomas has come into his own. My last couple of wins, or maybe last year probably is when ... I started to get out of that shadow,Ž Thomas said. This is a deep friendship that transcends any rivalry, and Thomas was never overly bothered by the mention of being Spieths close friend. He understood that Spieth, who turned pro a year earlier and effectively had a twoyear start on him, has more majors, has won more tournaments, reached No. 1 first and stayed there longer. Ive always been my own guy,Ž Thomas said, but I was perceived by the media as his buddy. Which is fine.Ž There remains another shadow that was even stronger at Bellerive, and Thomas fully expects that. Playing with Woods „ along with Brooks Koepka, J.B. Holmes and what felt like half the state of Missouri „ made it a true practice round. Thomas plays the opening two days with Woods and Rory McIlroy. Woods might be bigger now than when he was winning, perhaps because fans had every right to wonder if they would ever see him again, or see him when he was capable of posting low scores. Coming off a fourth back surgery, Woods has made it through eight months without any health issues „ though he did have an ice bath after a long week in the heat at Firestone „ and has shown flashes. The most recent was at the British Open, when he had the lead in the final round for two holes in the final round until fading to a tie for sixth. All that did was ratchet up the hysteria that perhaps another major is in the cards. This is his first PGA Championship since 2015, which was the first one Thomas played. It will be pretty crazy out there,Ž Thomas said. Theres going to be a lot of people, I kno w that. ... So yeah, it will be a cool week. It will be cool for him to be back, and he obviously has a lot of great success in this tournament, as he does most of the ones hes played in.Ž The players with Woods on Wednesday „ and for the next two days „ were telling. Koepka has won the last two U.S. Opens. Thomas is the PGA champion and No. 2 player in the world. McIlroy began his run of four majors in a fouryear stretch about the time Woods began dealing with injuries. And there are plenty more like them, from Dustin Johnson growing impatient about not winning a major in two years to Spieth getting another crack at the career Grand Slam, to Rickie Fowler trying to shed the label as among the best without a major. Its the last opportunity to win one,Ž Justin Rose said. A good year becomes a phenomenal year with a major championship. Its what I build my year around. So absolutely, youre very keenly aware that this is the last opportunity. ... If you find yourself in contention down the stretch, youll be fully aware of what this means.ŽPGAFrom Page 1Just like that, the Aces record went from 12-15 to 12-17, leaving the team 2 games behind Dallas for the final playoff spot with only five games left in the regular season. We still have a chance,Ž said Aja Wilson, the Aces rookie star. We just have to do us and continue to lock for 40 minutes every game. No slip-ups.Ž No one expressed regret about taking a stand in Washington last Friday after flight delays and cancellations turned what should have been a 4 -hour flight across the country into a grueling, frustrating ordeal that took a detour through Texas and wound up lasting more than a day „ more in line with a trip to the other side of the world, sparking a national debate over the sacrifices female athletes must endure in a financially challe nged league of their own.ACESFrom Page 1It has been a dramatic shift from the start of the season when the Timbers started with five games on the road „ because of construction at Providence Park „ and were unable to come home with a win. And home has been key to Portlands success. The Timbers (10-3-7) have yet to drop a game at home this season. In fact, the team has not lost at home in 16 regular-season matches dating back to last season. We are doing well,Ž said Diego Valeri, the leagues reigning MVP who leads Portland with eight goals this season. I am very happy about the run were having.Ž Portland, which has 14 games left, is heading into a Cascadia Cup rivalry match at home this Saturday against the Whitecaps, who sit in seventh place in the West. But first Vancouver faces Toronto FC in the first leg of the Canadian Championship on Wednesday night. The Cascadia Cup is the three-way rivalry between the Timbers, Whitecaps and Seattle Sounders that was started by rivalry groups before the teams joined MLS. Portland and Seattle sit atop the table with three points apiece, while Vancouver has none. The Whitecaps were coming off a 2-2 draw on the road to NYCFC, stretching their undefeated streak to three games. We have confidence in the team, so weve just got to keep pushing forward,Ž Whitecaps forward Erik Hurtado said.MATCH OF THE WEEK: Sporting Kansas City (10-6-6) moved into third place in the West with a 1-0 victory last weekend on the road against Houston. The team is on the road again this weekend for its first meeting with expansion LAFC (10-6-6), which is in fourth and jostling with Sporting for playoff position. LAFC was coming off a 2-1 loss on the road to the New York Red Bulls on Sunday.PLAYER OF THE WEEK: San Joses Vako was named the MLS Player of the Week for his two goals last Saturday against FC Dallas. The Earthquakes pulled off the 3-1 upset on the road. Vako scored in the 19th and 88th minutes for the Quakes. He has six goals on the season.WATCHING ATLANTA: The Timbers were continuing their upward swing, but Atlanta remains the hottest team in the league. By far. The Union, the first team in MLS to hit the 50-goal mark this season, sit atop the Eastern Conference at 14-4-6 with 10 games left. They are also atop the race for the Supporters Shield. Striker Josef Martinez leads the Golden Boot race with 26 goals in just 24 matches „ and hes 11 goals in front of his closest competitor. Hes just one goal away from tying the single-season record held by three players: Roy Lassiter of the Tampa Bay Mutiny in 1996, Chris Wondolowski with the San Jose Earthquakes in 2012 and Bradley WrightPhillips with the New York Red Bulls in 2014. Martinez already broke the leagues career hattrick record this season with his sixth.MLSFrom Page 1

PAGE 32

Page 4 SP www.yoursun.com Thursday, August 9, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston8134.704„„9-1W-642-1539-19 NewYork7042.6259„5-5W-238-1632-26 TampaBay5757.50023104-6L-133-2424-33 Toronto5162.45129154-6L-327-3024-32 Baltimore3579.30745325-5W-120-3515-44 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland6350.558„„7-3W-136-2327-27 Minnesota5360.46910135-5L-133-2420-36 Detroit4768.40917203-7L-629-2718-41 Chicago4172.36322255-5L-221-3520-37 KansasCity3579.30728323-7W-116-3919-40 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston7342.635„„6-4W-232-2441-18 Oakland6747.5885„6-4L-132-2335-24 Seattle6550.565823-7L-236-2429-26 LosAngeles5858.50015104-6W-332-2826-30 Texas5165.44022177-3W-225-3626-29 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Philadelphia6450.561„„6-4L-138-1826-32 Atlanta6249.559„8-2W-228-2334-26 Washington5856.509656-4L-229-2829-28 NewYork4765.42016154-6W-124-3723-28 Miami4769.40518172-8L-227-3320-36 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago6648.579„„6-4L-135-2131-27 Milwaukee6551.5602„5-5L-235-2330-28 St.Louis6055.522647-3W-229-2631-29 Pittsburgh5956.513755-5W-233-2926-27 Cincinnati5065.43516143-7L-126-3124-34 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY LosAngeles6351.553„„5-5W-231-2832-23 Arizona6452.552„6-4W-132-2932-23 Colorado6054.526333-7L-228-2632-28 SanFrancisco5758.496675-5L-232-2425-34 SanDiego4570.39118193-7W-220-3625-34 MAJORLEAGUEBASEBALLDIAMONDBACKS6,PHILLIES0PHILADELPHIAABRHBIBBSOAVG. Hernandez2b302010.262 Hoskinslf400001.257 W illiamsrf400004.256 S antana1b301000.219 Cabrera3b300001.272 DeLosSantosp000000.000 Herreracf300001.272 Kingeryss300002.223 V elasquezp100000.200 Davisp000000.000 a-Quinnph101000.333 Morganp000000--Franco3b100000.274 Knappc300001.220 T OTALS29040110 A RIZONAABRHBIBBSOAVG. J ayrf512001.274 Goldschmidt1b411001.276 Peraltalf524201.306 Pollockcf411001.283 Escobar3b301300.280 Descalso2b300010.257 Zieglerp000000--A ndriesep000000--Martess-2b311011.257 A vilac302010.179 Corbinp300001.213 A hmedss101000.243 T OTALS34613536 PHILADELPHIA000000000„041 A RIZONA00310020X„6130 a-doubledforDavisinthe6th. E„Hoskins(5).LOB„Philadelphia3,Arizona 9 .2B„Quinn(3),Jay2(17),Escobar(42), A vila(5).3B„Peralta(5).RBIs„Peralta2 (58),Escobar3(70).CS„Hernandez(3). S F„Escobar. Runnersleftinscoringposition„ Philadelphia1(Hernandez)Arizona5 (Goldschmidt,Peralta,Marte,Corbin2). RISP„Philadelphia0for2Arizona2for9. Runnersmovedup„Corbin.GIDP„Hoskins, Escobar,Corbin. DP„Philadelphia2(Hernandez,Kingery, S antana),(Hernandez,Santana)Arizona 2(Avila,Marte),(Corbin,Descalso, Goldschmidt). PHILADELPHIAIPHRERBBSONPERA V elasquez,L,8-946 4422793.98 Davis11000073.57 Morgan1.232203264.88 DeLosSantos1.13 0011326.00 A RIZONAIPHRERBBSONPERA Corbin,W,9-47.1400091033.15 Ziegler.20000084.42 A ndriese100011174.12 Inheritedrunners-scored„DeLosSantos 2-2.HBP„Velasquez(Goldschmidt). Umpires„Home,CBBucknorFirst,Chris ConroySecond,BrianONoraThird,Shane Livensparger. T „2:58.A„23,384(48,519).PIRATES4,ROCKIES3PITTSBURGHABRHBIBBSOAVG. Dickersonlf402102.314 Martecf511002.283 Polancorf311121.246 Cervellic400012.250 V azquezp000000.000 Moran3b512101.266 Frazier2b503000.280 Bell1b410111.263 Hechavarriass301011.259 A rcherp200001.000 a-Luplowph100000.163 S antanap000000--Kelap000000--c-Harrisonph101000.255 Crickp000000--Diazc000000.284 T OTALS374114511 COLORADOABRHBIBBSOAVG. Blackmoncf502001.281 LeMahieu2b511001.272 Dahlrf411211.282 A renado3b310000.304 S toryss402001.290 Parralf300010.282 McMahon1b402101.240 W oltersc200010.155 d-Desmondph100001.235 Musgravep000000.000 Marquezp201000.357 b-Gonzalezph100001.286 Ohp000000--Ottavinop000000--e-Iannettaph-c100000.213 T OTALS3539337 PITTSBURGH201000010„4110 COLORADO000200010„392 a-”iedoutforArcherinthe6th.b-struckout f orMarquezinthe6th.c-singledforKelain t he8th.d-struckoutforWoltersinthe8th. e-groundedoutforOttavinointhe8th. E„Arenado(8),Marquez(1).LOB„ Pittsburgh12,Colorado9.2B„Polanco(25), Frazier2(12),Hechavarria(8),Story(30), McMahon(8).HR„Dahl(5),offArcher. RBIs„Dickerson(45),Polanco(64),Moran (41),Bell(50),Dahl2(15),McMahon(11). S B„Dickerson(7),Marte2(27).CS„ Blackmon(4).SF„Dickerson. Runnersleftinscoringposition„Pittsburgh 8 (Polanco2,Cervelli2,Frazier,Bell2, A rcher)Colorado4(Arenado,Wolters, Gonzalez,Iannetta).RISP„Pittsburgh4for 15Colorado1for8. Runnersmovedup„Bell,Moran,LeMahieu. PITTSBURGHIPHRERBBSONPERA A rcher,W,4-555 2223984.36 S antana,H,1611 0011172.75 Kela,H,211 0002143.18 Crick,H,11.221101172.27 V zquez,S,26-301.10 0000203.00 COLORADOIPHRERBBSONPERA Marquez,L,9-961033210944.69 Oh100010122.33 Ottavino111020181.63 Musg rave10 0001134.60 Inheritedrunners-scored„Vazquez2-0. HBP„Crick(Arenado). Umpires„Home,CoryBlaserFirst,Chris S egalSecond,EricCooperThird,Stu S cheurwater. T „3:22.A„35,702(50,398).RANGERS11,MARINERS7 S EATTLEABRHBIBBSOAVG. Gordon2b500001.280 S egurass421210.305 Hanigerrf302210.265 Cruzdh400001.267 S eager3b400000.228 S panlf402000.268 Healy1b200000.235 Romine1b211000.210 Zuninoc332210.210 Maybincf411101.254 T OTALS3579733 T EXASABRHBIBBSOAVG. Profar3b511101.252 Odor2b512000.273 A ndrusss522000.283 Beltredh401211.280 Gallorf523401.202 Kiner-Falefac533000.278 Guzman1b513200.238 Calhounlf302100.267 1-Robinsonpr-lf111000.190 T occicf401002.190 T OTALS4211191015 SEATTLE100010401„791 TEXAS20302040X„11192 1-ranforCalhouninthe7th. E„Seager(10),Profar(19),Guzman(4). LOB„Seattle4,Texas10.2B„Profar(26), Andrus(14),Kiner-Falefa2(17),Guzman (14),Calhoun2(5),Tocci(2).3B„Odor (2).HR„Zunino(15),offGallardo;Zunino (16),offButler;Gallo(30),offGonzales; Gallo(31),offGonzales.RBIs„Segura2 (53),Haniger2(72),Zunino2(36),Maybin (22),Profar(61),Beltre2(36),Gallo4(71), Guzman2(43),Calhoun(9).SB„Segura (17).S„Tocci. DP„Seattle2(Seager,Gordon,Healy), (Gordon,Segura,Healy);Texas1(Profar, Odor,Guzman). SEATTLEIPHRERBBSONPERA Gnzles,L,12-7512 7703843.79 Tuivailala.21 0001173.41 Pazos.100010122.35 Duke.244400164.85 Bradford1.12 0001203.05 TEXASIPHRERBBSONPERA Gallardo,W,7-16322321026.11 Claudio.23 3300185.10 Gearrin,H,6.12 1100113.89 Butler211101244.56 Inheritedrunners-scored„Pazos1-0, Bradford1-1,Gearrin2-2.HBP„Gonzales (Calhoun).WP„Gallardo2. T„3:13.A„20,116(49,115).METS8,REDS0CINCINNATIABRHBIBBSOAVG. Perazass401000.281 Ervinlf-p401002.306 Gennett2b401002.313 Suarez3b401002.303 Williamsrf301010.300 Casalic401002.292 Dixon1b300001.169 Mellap000000.000 Barnhart1b000000.243 Stephensonp100001.000 a-Lorenzenph-p100000.250 Peraltap000000.000 Herrera1b-lf100001.167 Hamiltoncf301001.227 TOTALS32070112 NEWYORKABRHBIBBSOAVG. Rosarioss401100.230 McNeil2b400010.300 Flores1b410010.271 Confortolf331021.233 Bautista3b310021.197 Nimmorf533302.252 Jacksoncf503302.276 Mesoracoc200031.224 deGromp100111.125 b-Guillormeph100000.209 Lugop000000.091 c-Reyesph000010.186 Blevinsp000000.000 Gsellmanp000000.000 TOTALS32888118 CINCINNATI000000000„071 NEWYORK01022003X„881 a-”iedoutforStephensoninthe5th.b-”ied outfordeGrominthe6th.c-walkedfor Lugointhe7th. E„Peraza(13),Flores(6).LOB„Cincinnati 6,NewYork12.2B„Conforto(15),Nimmo 3(18),Jackson2(10).RBIs„Rosario(29), Nimmo3(35),Jackson3(21),deGrom(3). SB„Hamilton(27),Rosario(11).CS„Peraza (4),Gennett(2).SF„Rosario. DP„NewYork1(Mesoraco,McNeil). CINCINNATIIPHRERBBSONPERA Ervin.10000030.00 Stphnsn,L,0-143 3354766.75 Lorenzen1.232211392.93 Peralta100022245.67 Mella123331386.14 NEWYORKIPHRERBBSONPERA deGrom,W,6-764001101001.77 Lugo11 0000132.84 Blevins100002123.94 Gsellman120000153.96 Inheritedrunners-scored„Peralta2-0,Mella 2-0.WP„Stephenson,Mella. T„3:08.A„24,287(41,922).ANGELS6,TIGERS0DETROITABRHBIBBSOAVG. Gerberlf400001.190 Iglesiasss401001.266 Castellanosrf401001.286 Candelario3b401002.228 Martinezdh401000.239 Goodrum2b400002.230 Adduci1b301000.255 McCannc300001.220 Jonescf200011.204 TOTALS3205019 LOSANGELESABRHBIBBSOAVG. Calhounrf422101.214 Fletcher2b300010.257 Uptonlf411201.255 Pujolsdh421101.253 Simmonsss402000.310 Marte1b412101.213 Bricenoc301101.294 Cowart3b300002.167 YoungJr.cf301001.240 TOTALS32610618 DETROIT000000000„050 LOSANGELES20003100X„6100 LOB„Detroit6,LosAngeles3.2B„ Candelario(19),Marte(5).HR„Calhoun (15),offHardyUpton(23),offHardyPujols (18),offHardy.RBIs„Calhoun(44),Upton 2(65),Pujols(56),Marte(15),Briceno(7). CS„Briceno(1). Runnersleftinscoringposition„Detroit2 (Goodrum,Adduci)LosAngeles1(Briceno). RISP„Detroit0for4LosAngeles2for4. Runnersmovedup„Upton. GIDP„Marte. DP„Detroit2(McCann,Iglesias),(Iglesias, Goodrum,Adduci). DETROITIPHRERBBSONPERA Hardy,L,4-4575513863.63 Lewicki33 1105464.76 LOSANGELESIPHRERBBSONPERA Barria,W,7-75.25 0015923.59 Cole1.100003181.59 Robles10 000094.05 Ramirez10 0001164.69 Inheritedrunners-scored„Cole2-0. Umpires„Home,BillWelkeFirst,Lance BarrettSecond,TonyRandazzoThird,Tom Woodring. T„2:45.A„38,832(45,050).CARDINALS7,MARLINS1ST.LOUISABRHBIBBSOAVG. Carpenter1b421111.281 Molinac412300.285 Martinezrf311012.293 1-Baderpr-cf110001.269 Ozunalf311110.272 DeJongss401200.244 Munoz3b401002.286 Wong2b312011.229 A.Garciacf-rf400002.000 Gantp200000.000 a-Gyorkoph100000.248 Shrevep000000--Hudsonp000000.000 c-Garciaph100001.231 Mayersp000000.000 TOTALS34797410 MIAMIABRHBIBBSOAVG. Dietrichlf400002.282 Andersonrf401000.285 Realmutoc400002.290 Bour1b300011.227 Castro2b310001.285 Prado3b301000.231 Rojasss301100.256 Sierracf300000.200 Richardsp200000.091 J.Garciap000000.000 Barracloughp000000--b-Riddleph100000.222 Gravesp000000.000 TOTALS3013116 ST.LOUIS100002022„790 MIAMI010000000„130 a-outon“elderschoiceforGantinthe 7th.b-linedoutforBarracloughinthe8th. c-struckoutforHudsoninthe9th. 1-ranforMartinezinthe8th. LOB„St.Louis5,Miami3.2B„Molina (14),Ozuna(12),DeJong(14),Munoz(12), Wong(12),Anderson(26).HR„Molina(15), offRichardsCarpenter(31),offRichards. RBIs„Carpenter(63),Molina3(51),Ozuna (60),DeJong2(31),Rojas(42).SB„Bader (12).CS„Molina(2),Munoz(5). Runnersleftinscoringposition„St.Louis 3(DeJong,Munoz,Bader)Miami2(Bour, Richards).RISP„St.Louis2for7Miami1 for5. ST.LOUISIPHRERBBSONPERA Gant,W,4-462 1114633.89 Shreve,H,5.10000144.20 Hudson,H,31.20 0000180.00 Mayers110001183.51 MIAMIIPHRERBBSONPERA Richards,L,3-75.24 3327973.98 J.Garcia1.110001214.47 Barraclough122210193.75 Graves122212208.10 Inheritedrunners-scored„J.Garcia1-0. HBP„Barraclough(Molina). Umpires„Home,MarkWegnerFirst,John TumpaneSecond,JimReynoldsThird,Chad Whitson. T„2:42.A„7,306(36,742).ORIOLES5,RAYS4BALTIMOREABRHBIBBSOAVG. Villar2b400002.270 Beckhamss311111.234 Jonescf411101.281 Trumbodh412101.265 1-Petersonpr-dh010000.205 Valenciarf301011.263 2-Rickardpr-rf010000.212 Mancinilf402200.230 Davis1b400002.157 Nunez3b400001.244 Josephc400000.220 TOTALS3457529 TAMPABAYABRHBIBBSOAVG. Smithlf511000.298 Duffy3b511000.301 Bauers1b411102.237 Wendle2b402100.292 Choidh300000.221 a-Cronph-dh100001.247 Gomezrf211110.220 Kiermaiercf400001.182 Adamesss401000.219 Perezc300100.296 TOTALS3547414 BALTIMORE200100002„575 TAMPABAY200000110„470 a-struckoutforChoiinthe8th. 1-ranforTrumbointhe9th.2-ranfor Valenciainthe9th. E„Villar(7),Beckham2(17),Joseph2 (6).LOB„Baltimore4,TampaBay7.2B„ Mancini(15),Gomez(14).HR„Beckham(6), offStanekJones(12),offStanekTrumbo (16),offBeeks.RBIs„Beckham(19),Jones (45),Trumbo(41),Mancini2(36),Bauers (30),Wendle(34),Gomez(26),Perez(2). SB„Rickard(2),Smith2(25).CS„Bauers (4).SF„Perez. Runnersleftinscoringposition„Baltimore 2(Joseph2)TampaBay5(Smith,Duffy, Gomez,Kiermaier2).RISP„Baltimore1for 7TampaBay4for9. Runnersmovedup„Nunez,Davis,Choi. BALTIMOREIPHRERBBSONPERA Cashner7431121004.83 Scott.12 110195.97 WrightJr.,W,3-0.21 0001144.91 Givens,S,3-5100000144.63 TAMPABAYIPHRERBBSONPERA Stanek22 2204362.56 Beeks52 1123689.15 Castillo10 0001104.20 Rmo,L,.2,BS,7-2003 2200123.71 Alvarado100001132.49 Romopitchedto3battersinthe9th. Inheritedrunners-scored„WrightJr.2-1, Alvarado1-0.HBP„Cashner(Gomez). Umpires„Home,LazDiazFirst,ScottBarry Second,CarlosTorresThird,PaulNauert. T„2:52.A„9,474(42,735).BRAVES8,NATIONALS3ATLANTAABRHBIBBSOAVG. Acunacf-lf512202.264 Albies2b511000.276 Freeman1b501100.314 Markakisrf401000.322 Duvalllf411000.203 Winklerp000000.000 Brachp000000--Camargoss-3b411001.254 Flowersc423200.239 Culberson3b422302.283 Swansonss000000.241 Foltynewiczp100001.051 Jacksonp000000.000 Inciartecf100000.252 TOTALS37812806 WASHINGTONABRHBIBBSOAVG. Eatonrf-lf511003.302 Turnerss501000.268 Rendon3b503100.288 Harpercf-rf411102.234 Sotolf200001.313 a-Taylorph-cf301002.241 Adams1b300011.272 Murphy2b401000.279 Wietersc412001.208 Milonep100001.000 b-Zimmermanph000010.253 Gracep000000.000 Hollandp000000--c-Reynoldsph100000.269 Solisp000000--TOTALS373102211 ATLANTA030400100„8122 WASHINGTON100011000„3100 a-singledforSotointhe6th.b-walkedfor Miloneinthe6th.c-linedoutforHolland inthe8th. E„Camargo(8),Culberson(4).LOB„ Atlanta4,Washington11.2B„Markakis (33),Eaton(8),Wieters(4).HR„Culberson (8),offMiloneFlowers(5),offMiloneAcuna (12),offMiloneHarper(28),offFoltynewicz. RBIs„Acuna2(30),Freeman(70),Flowers2 (19),Culberson3(32),Rendon(57),Harper (71).SB„Acuna(7).S„Foltynewicz2, Milone. Runnersleftinscoringposition„Atlanta4 (Acuna,Markakis,Camargo2)Washington8 (Eaton3,Rendon,Adams,Murphy2,Taylor). RISP„Atlanta3for12Washington1for16. Runnersmovedup„Freeman,Soto. LIDP„Harper. DP„Atlanta1 ( Swanson Albies ) ATLANTAIPHRERBBSONPERA Fltynwcz,W,9-75.26 31271092.98 Jackson,H,1.10 000163.86 Winkler220002312.83 Brach120001184.40 WASHINGTONIPHRERBBSONPERA Milone,L,1-1610 7704855.50 Grace121000102.74 Holland100001107.33 Solis100001124.50 Inheritedrunners-scored„Jackson3-0. HBP„Winkler(Harper).PB„Wieters(2). Umpires„Home,GregGibsonFirst,Vic CarapazzaSecond,JordanBakerThird,Jerry Layne. T„3:04.A„30,203(41,313).REDSOX10,BLUEJAYS5BOSTONABRHBIBBSOAVG. Bettsrf421001.340 Benintendilf212120.305 Moreland1b511200.263 Martinezdh413110.332 Bogaertsss201320.274 BradleyJr.cf400012.209 Nunez2b511000.259 Devers3b422211.248 Leonc421012.220 TOTALS341012986 TORONTOABRHBIBBSOAVG. Grichukrf512301.234 Travis2b500000.245 Smoak1b413001.260 Hernandezlf411203.246 Moralesdh400001.246 Solarte3b400000.234 Martinc211020.199 Diazss401001.261 Pillarcf411002.248 TOTALS3659529 BOSTON004012120„10121 TORONTO000002300„590 E„Bogaerts(7).LOB„Boston8,Toronto 6.2B„Benintendi2(32),Moreland(16), Martinez(30),Bogaerts(32),Devers(22), Smoak(30).HR„Devers(16),offPetricka Hernandez(17),offJohnsonGrichuk(15), offJohnson.RBIs„Benintendi(67), Moreland2(57),Martinez(98),Bogaerts 3(68),Devers2(54),Grichuk3(39), Hernandez2(44).SB„Betts(22).CS„ Devers(2).SF„Benintendi,Bogaerts. Runnersleftinscoringposition„Boston4 (Moreland,BradleyJr.2,Devers)Toronto2 (Morales,Martin).RISP„Boston4for12 Toronto1for5. GIDP„Moreland,BradleyJr.,Travis. DP„Boston1(Bogaerts,Moreland)Toronto 2(Solarte,Diaz,Smoak),(Travis,Diaz, Smoak). BOSTONIPHRERBBSONPERA Johnson,W,33765526984.00 Brasier11 0002171.32 Kelly12 0001164.18 TORONTOIPHRERBBSONPERA Hauschild,L,1-12.13 4430514.32 Santos22 1131366.35 Petricka1.23 2200254.88 Barnes121102194.60 Biagini122222306.88 Garcia100001106.33 Inheritedrunners-scored„Santos2-1, Petricka3-0.HBP„Hauschild(Betts). WP„Biagini. Umpires„Home,RamonDeJesusFirst, GabeMoralesSecond,JerryMealsThird,Ed Hickox. T„3:02.A„36,798(53,506).INDIANS5,TWINS2MINNESOTAABRHBIBBSOAVG. Mauerdh401002.271 Rosariolf-cf301010.299 Polancoss400001.281 Sano3b422102.217 Keplerrf400001.234 Forsythe2b402101.229 Morrison1b400000.188 Garverc301010.260 Cavecf201000.280 a-Fieldph-cf100001.211 b-Adrianzaph-lf100001.244 TOTALS3428229 CLEVELANDABRHBIBBSOAVG. Lindorss522300.297 Brantleylf400100.296 Ramirez3b201020.298 Encarnaciondh300100.232 Alonso1b400002.247 Cabrerarf301000.250 1-Davispr-cf100001.247 Kipnis2b411001.220 Gomesc311010.245 Guyercf-rf412000.212 TOTALS3358534 MINNESOTA000100001„283 CLEVELAND100010003„580 Twooutswhenwinningrunscored. a-struckoutforCaveinthe8th.b-struckout forFieldinthe9th. 1-ranforCabrerainthe6th. E„Garver(2),Cave(3),May(1).LOB„ Minnesota7,Cleveland6.2B„Sano(13), Forsythe(12),Lindor(37).HR„Sano(8), offAllenLindor(29),offHildenberger. RBIs„Sano(31),Forsythe(16),Lindor3 (71),Brantley(60),Encarnacion(81).SB„ Brantley(8),Ramirez(27).CS„Ramirez(5). SF„Encarnacion. Runnersleftinscoringposition„Minnesota 4(Polanco,Sano,Garver,Adrianza) Cleveland4(Encarnacion2,Alonso,Gomes). RISP„Minnesota1for9Cleveland1for10. Runnersmovedup„Polanco,Morrison, Brantley. MINNESOTAIPHRERBBSONPERA Odorizzi4.2421201014.50 May1.110002222.45 Magill1.100010143.73 Rogers.20 000133.88 Hildnbrgr,L,.2.23 3301184.50 CLEVELANDIPHRERBBSONPERA Clevinger75 1115953.38 Hand,H,611 0002182.87 Alln,W,4-4,BS,312 1112284.37 Inheritedrunners-scored„May2-0,Rogers 1-0.WP„Allen. Umpires„Home,RyanAdditonFirst,Adrian JohnsonSecond,MarvinHudsonThird,Tripp Gibson. T„3:21.A„25,476(35,225).ROYALS9,CUBS0CHICAGOABRHBIBBSOAVG. Rizzo1b401000.264 Baez2b300000.298 a-Almoraph100000.299 Heywardrf200011.281 b-Caratiniph100000.257 Bote3b401000.338 LaStelladh301000.285 Contrerasc300001.278 Schwarberlf200010.243 Happcf300000.237 Russellss300001.262 TOTALS2903023 KANSASCITYABRHBIBBSOAVG. Merri“eld2b500000.300 Gordonlf300010.249 Perezdh400000.230 Dozier3b322010.223 Duda1b411000.235 Bonifaciorf332111.209 Phillipscf322111.212 Mondesiss411302.259 Buterac301301.185 TOTALS3299845 CHICAGO000000000„031 KANSASCITY02000034X„990 a-linedoutforBaezinthe9th.b-grounded outforHeywardinthe9th. E„Russell(14).LOB„Chicago4,Kansas City4.2B„Bonifacio(9),Butera(7).3B„ Phillips(2).HR„Mondesi(4),offQuintana. RBIs„Bonifacio(9),Phillips(8),Mondesi3 (14),Butera3(17).SF„Butera. Runnersleftinscoringposition„Chicago 3(LaStella2,Schwarber)KansasCity2 (Merri“eld2).RISP„Chicago0for5Kansas City4for7. Runnersmovedup„Bote. DP„KansasCity1(Mondesi,Duda). CHICAGOIPHRERBBSONPERA Qntana,L,10-86.16 5524984.28 Chatwood1.23 4421385.21 KANSASCITYIPHRERBBSONPERA Fillmyer,W,11730023983.13 McCarthy10 000073.72 Peralta10000092.70 WP„Fillmyer. Umpires„Home,JoeWestFirst,Nic LentzSecond,MarkRippergerThird,Doug Eddings. T„2:31.A„24,294(37,903).STATISTICAL LEADERSAMERICANLEAGUE BATTING: Betts,Boston, .340;Martinez,Boston, .332;Altuve,Houston,.329; Machado,LosAngeles,.315; Simmons,LosAngeles,.310; Trout,LosAngeles,.309; Benintendi,Boston,.305; Segura,Seattle,.305;Merri“eld,KansasCity,.304; Duffy,TampaBay,.301. HOMERUNS: Martinez, Boston,34;Ramirez,Cleveland,33;Davis,Oakland, 32;Gallo,Texas,31;Cruz, Seattle,30;Trout,LosAngeles,30;Lindor,Cleveland, 29;Betts,Boston,26;Judge, NewYork,26;Stanton,New York,26. ERA: Sale,Boston,2.04; Verlander,Houston,2.19; Bauer,Cleveland,2.26; Snell,TampaBay,2.27; Kluber,Cleveland,2.63; Cole,Houston,2.65;Morton, Houston,2.81;Severino, NewYork,3.08;Clevinger, Cleveland,3.38;Fiers,Oakland,3.48. NATIONALLEAGUE BATTING: Yelich,Milwaukee,.323;Markakis,Atlanta, .322;Freeman,Atlanta,.314; Dickerson,Pittsburgh,.314; Gennett,Cincinnati,.313; Zobrist,Chicago,.313;Peralta,Arizona,.306;Arenado, Colorado,.304;Suarez,Cincinnati,.303;Baez,Chicago, .300. HOMERUNS: Carpenter, St.Louis,31;Arenado, Colorado,29;Harper, Washington,28;Aguilar, Milwaukee,27;Suarez,Cincinnati,26;Baez,Chicago, 25;Goldschmidt,Arizona, 24;Muncy,LosAngeles,24; Story,Colorado,24;2tied at22. ERA: deGrom,NewYork, 1.77;Scherzer,Washington, 2.28;Nola,Philadelphia, 2.37;Mikolas,St.Louis, 2.74;Greinke,Arizona,2.89; Foltynewicz,Atlanta,2.98; Freeland,Colorado,3.04; Arrieta,Philadel p hia,3.11.BOXSCORES ROUNDUP/MATCHUPSDiamondbacks6,Phillies0: Patrick Corbinstruckoutnineinacombined four-hitter,andDavidPeraltahad fourhitsandtwoRBIforArizona. RedSox10,BlueJays5: Rafael Deversreturnedfromthedisabled listandhitatwo-runhomerun,and theRedSoxextendedtheirwinning streaktosixgames. Braves8,Nationals3: CharlieCulbersonhomeredinathirdstraight game,TylerFlowersandRonald AcunaJr.addedtwo-runshotsand AtlantabeatWashington. Indians5,Twins2: FranciscoLindor connectedonathree-runhomer withtwooutsintheninthinningas Clevelandmoved10gamesaheadof MinnesotaintheALCentral. Pirates4,Rockies3: AdamFrazier hadthreehitsandmadearun-saving playinthe“eld,andthePittsburgh PiratesbeattheColoradoRockies. Rangers11,Mariners7: JoeyGallo homeredtwiceandhadfourRBI. Mets8,Reds0: JacobdeGromstruck out10oversixinnings,receivedrare signi“cantrunsupportandearned his“rstwininnearlytwomonths. Angels6,Tigers0: JustinUpton andAlbertPujolshitback-to-back homersinthe“fthinning. Cardinals7,Marlins1: MattCarpenterhitatiebreakinghomerforthe secondconsecutivenight. Orioles5,Rays4: TreyMancinihita go-aheadtwo-rundoubleintheninth inningforBaltimore. Royals9,Cubs0: HeathFillmyer allowedthreesinglesoverseven inningsforhis“rstmajorleaguewin. LATE N.Y.YankeesatChicagoWhiteSox L.A.DodgersatOakland SanDiegoatMilwaukeeTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA AtlantaSanchez(R)6-32.899-51-112.13.65 WashingtonGonzalez(L)1:05p6-84.049-130-216.16.06 SanDiegoErlin(L)2-33.341-21-212.09.00 MilwaukeeGuerra(R)2:10p6-73.4212-90-118.04.50 LosAngelesStripling(R)0-00.0010-61-114.25.52 ColoradoAnderson(L)8:40p0-00.0010-130-117.16.23 PittsburghNova(R)6-64.4912-91-015.25.17 SanFran.Suarez(L)10:15p4-85.048-111-116.28.10AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA MinnesotaBerrios(R)12-83.4713-102-118.22.41 ClevelandKluber(R)1:10p15-62.4814-92-120.11.77 TexasJurado(R)2-14.022-12-115.24.02 NewYorkHapp(L)7:05p11-64.0513-81-114.21.23 BostonPorcello(R)14-43.8416-73-020.22.18 TorontoBorucki(L)7:07p1-22.303-41-120.00.90 BaltimoreHess(R)2-66.412-80-313.011.08 TampaBayTBD7:10p0-00.000-00-00.00.00 SeattlePaxton(L)9-63.4613-91-214.23.68 HoustonVerlander(R)8:10p11-62.1914-102-118.21.45 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. THISDATEINBASEBALLAUG.9 1916: ThePhiladelphiaAsendedtheir20-gamelosing streakasJoeBushbeattheDetroitTigers7-1. 1939: RedRolfeoftheNewYorkYankeesstarteda streakof18consecutivegamesinwhichhescoredat leastonerun.Duringthosegames,hescoredatotalof 30runs. 1960: TedWilliamsoftheBostonRedSoxhithomerun No.511totieMelOttforfourthplaceontheall-time list. 1988: TheChicagoCubswonthe“rstof“cialnight gameatWrigleyFieldbybeatingtheNewYorkMets 6-4. 1998: DennisMartinezbecamethewinningestLatin pitcherinbaseballhistory,breakingJuanMarichals recordof243victories.Martinezpitchedaperfect eighthinningandgotthevictorywhenChipperJones hitatiebreaking,two-runsingleintheninthinningand theAtlantaBravesheldonforthewin. 2002: BarryBondshithis600thhomer,becoming thefourthmajorleaguertoreachthemark.Witha 421-foot,soloshotoffPittsburghsKipWells,theSan FranciscoGiantssluggerjoinedHankAaron,BabeRuth andWillieMaysintheexclusiveclub.TUESDAYSGAMES AmericanLeague Boston10,Toronto7,10inn. Minnesota3,Cleveland2 TampaBay4,Baltimore3 Texas11,Seattle4 N.Y.Yankees4,Chi.WhiteSox3,13inn. L.A.Angels11,Detroit5 NationalLeague Washington8,Atlanta3,1stgame Atlanta3,Washington1,2ndgame Cincinnati6,N.Y.Mets1 St.Louis3,Miami2 SanDiego11,Milwaukee5 Pittsburgh10,Colorado2 Philadelphia5,Arizona2 Interleague Houston2,SanFrancisco1 ChicagoCubs5,KansasCity0 L.A.Dodgers4,Oakland2 FRIDAYSGAMES AmericanLeague BostonatBaltimore,7:05p.m. TexasatN.Y.Yankees,7:05p.m. TampaBayatToronto,7:07p.m. MinnesotaatDetroit,7:10p.m. ClevelandatChi.WhiteSox,8:10p.m. SeattleatHouston,8:10p.m. OaklandatL.A.Angels,10:07p.m. NationalLeague WashingtonatChicagoCubs,2:20p.m. ArizonaatCincinnati,7:10p.m. N.Y.MetsatMiami,7:10p.m. MilwaukeeatAtlanta,7:35p.m. L.A.DodgersatColorado,8:40p.m. PhiladelphiaatSanDiego,10:10p.m. PittsburghatSanFrancisco,10:15p.m. Interleague St.LouisatKansasCity,8:15p.m.

PAGE 33

The Sun / Thursday, August 9, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll times Eastern North Division W L Pct. GB Clearwater (Phillies) 29 16 .644 „ Dunedin (Blue Jays) 29 16 .644 „ Lakeland (Tigers) 23 19 .548 4 Daytona (Reds) 22 23 .489 7 Tampa (Yankees) 20 26 .435 9 Florida (Braves) 15 27 .357 12 South Division W L Pct. GB Charlotte (Rays) 27 17 .614 „ Fort Myers (Twins) 26 18 .591 1 Palm Beach (Cardinals) 22 23 .489 5 Jupiter (Marlins) 18 25 .419 8 St. Lucie (Mets) 18 26 .409 9 Bradenton (Pirates) 15 28 .349 11 Wednesdays Games Palm Beach 16, Florida 10 Jupiter 4, St. Lucie 0 Clearwater 9, Tampa 4 Charlotte 3, Bradenton 2 Fort Myers at Lakeland, late Dunedin at Daytona,late Thursdays Games Lakeland at Palm Beach, 6:30 p.m. Tampa at Bradenton, 6:30 p.m. Fort Myers at Florida, 6:31 p.m. Dunedin at Charlotte, 6:35 p.m. St. Lucie at Clearwater, 7 p.m. Jupiter at Daytona, 7:05 p.m. Fridays Games St. Lucie at Clearwater, 6:15 p.m. Tampa at Bradenton, 6:30 p.m. Lakeland at Palm Beach, 6:30 p.m. Fort Myers at Florida, 6:31 p.m. Dunedin at Charlotte, 6:35 p.m. Jupiter at Daytona, 7:05 p.m.PRO FOOTBALLNFL PRESEASONAll 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 1 0 0 1.000 17 16 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 Detroit 0 0 0 .000 0 0 Green Bay 0 0 0 .000 0 0 Minnesota 0 0 0 .000 0 0 Chicago 0 1 0 .000 16 17 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 0WEEK 1 Todays GamesPittsburgh 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s GamesAtlanta at N.Y. Jets, 7:30 p.m. Detroit at Oakland, 10:30 p.m.Saturdays GamesMinnesota at Denver, 9 p.m. L.A. Chargers at Arizona, 10 p.m.WEEK 2 Thursday, Aug. 16Philadelphia at New England, 7:30 p.m. N.Y. Jets at Washington, 8 p.m. Pittsburgh at Green Bay, 8 p.m.Friday, Aug. 17N.Y. Giants at Detroit, 7 p.m. Kansas City at Atlanta, 7 p.m. Miami at Carolina, 7:30 p.m. Buffalo at Cleveland, 7:30 p.m. Arizona at New Orleans, 8 p.m.Saturday, Aug. 18Jacksonville at Minnesota, 1 p.m. Oakland at L.A. Rams, 4 p.m. Cincinnati at Dallas, 7 p.m. Tampa Bay at Tennessee, 8 p.m. San Francisco at Houston, 8 p.m. Chicago at Denver, 9:05 p.m. Seattle at L.A. Chargers, 10 p.m.Monday, Aug. 20Baltimore at Indianapolis, 8 p.m.COLLEGE FOOTBALLAMWAY PRESEASON COACHES TOP 25 POLLThe preseason Amway Top 25 football poll, with “ rst-place votes in parentheses, 2017 “ nal records, total points based on 25 points for “ rst place through one point for 25th, and last years “ nal ranking (LYR): REC. PTS. LYR 1. Alabama (61) 13-1 1621 1 2. Clemson (3) 12-2 1547 4 3. Ohio State (1) 12-2 1458 5 4. Georgia 13-2 1452 2 5. Oklahoma 12-2 1288 3 6. Washington 10-3 1245 15 7. Wisconsin 13-1 1243 6 8. Miami (Fla.) 10-3 1091 13 9. Penn State 11-2 1050 8 10. Auburn 10-4 1004 12 11. Notre Dame 10-3 892 11 12. Michigan State 10-3 870 16 13. Stanford 9-5 768 19 14. Michigan 8-5 752 „ 15. Southern California 11-3 691 10 16. Texas Christian 11-3 530 9 17. Virginia Tech 9-4 524 25 18. Mississippi State 9-4 407 20 19. Florida State 7-6 328 „ 20. West Virginia 7-6 310 „ 21. Texas 7-6 265 „ 22. Boise State 11-3 261 22 23. Central Florida 13-0 259 7 24. Louisiana State 9-4 254 18 25. Oklahoma State 10-3 168 14 Others receiving votes: South Carolina 138; Florida 135; Oregon 105; Utah 81; Northwestern 67; Texas A&M 67; Kansas State 35; Florida Atlantic 27; Boston College 23; Memphis 23; North Carolina State 22; Arkansas State 19; Troy 19; Appalachian State 16; San Diego State 15; Iowa 8; Iowa State 8; Kentucky 8; Washington State 7; South Florida 6; Duke 5; Fresno State 4; Louisville 3; Arizona 2; Houston 2; Army 1; Northern Illinois 1.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Washington -133 Atlanta +123 at Milwaukee -162 San Diego +152 Los Angeles -125 at Colorado +115 at San Francisco -132 Pittsburgh +122American Leagueat Cleveland -205 Minnesota +185 at New York -209 Texas +189 Boston -157 at Toronto +147 at Tampa Bay Off Baltimore Off at Houston -152 Seattle +142 NFL PRESEASON TodayFAVORITE OPEN TODAY O/U UNDERDOG at Buffalo 1 3 33 Carolina at Cincinnati Pk 2 36 Chicago at Miami 1 1 34 Tampa Bay Cleveland +3 1 35 at N.Y. Giants at Philadelphia 3 3 33 Pittsburgh at Jacksonville 3 2 34 New Orleans at Baltimore 1 3 36 L.A. Rams at New England 4 3 37 Washington at Green Bay Pk Pk 34 Tennessee at Kansas City 2 2 33 Houston at San Francisco 3 3 35 Dallas at Seattle 2 2 34 IndianapolisFridayat N.Y. Jets 1 3 35 Atlanta at Oakland 3 3 36 DetroitSaturdayat Denver 1 Pk 34 Minnesota at Arizona 2 2 36 L.A. ChargersUpdated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Sent OF Craig Gentry to Bowie (EL) for a rehab assignment. BOSTON RED SOX „ Optioned INF Tony Renda to Pawtucket (IL). Reinstated 3B Rafael Devers from the 10-day DL. CLEVELAND INDIANS „ Released RHP Zach McAllister. Signed RHP Luis Sanchez to a minor league contract. DETROIT TIGERS „ Placed 1B John Hicks on the 10-day DL, retroactive to Tuesday. Optioned LHP Daniel Stumpf to Toledo (IL). Recalled C Grayson Greiner and RHP Artie Lewicki from Toledo. Selected the contract of RHP Jacob Turner from Toledo. LOS ANGELES ANGELS „ Placed RHP Nick Tropeano on the 10-day DL. Released 3B Luis Valbuena. Recalled LHP Williams Jerez from Salt Lake (PCL). Sent C Rene Rivera to Inland Empire (Cal) for a rehab assignment. OAKLAND ATHLETICS „ Signed 1B Viosergy Rosa to a minor league contract.National LeagueATLANTA BRAVES „ Placed RHP Shane Carle and LHP Max Fried on the 10-day DL. Optioned LHP Kolby Allard to Gwinnett (IL). Assigned RHP Jason Hursh outright to Mississippi (SL). CINCINNATI REDS „ Optioned RHP Jesus Reyes to Louisville (IL). Recalled RHP Robert Stephenson from Louisville. LOS ANGELES DODGERS „ Recalled SP Pat Venditte from Oklahoma City (PCL). Sent RHP Josh Fields to the AZL Dodgers and LHP Hyun-Jin Ryu to Oklahoma City for rehab assignments. MILWAUKEE BREWERS „ Traded RHP Jon Perrin to Kansas City for RHP Sal Biasi. PHILADEPLHIA PHILLIES „ Optioned OF Dylan Cozens to Lehigh Valley (IL). Recalled RHP Enyel De Los Santos from Lehigh Valley. PITTSBURGH PIRATES „ Placed 2B Sean Rodriguez on the 10-day DL, retroactive to Monday. Optioned 1B Jose Osuna to Indianapolis (IL). Designated OF Christopher Bostick for assignment. Reinstated 1B Josh Bell from the 10-day DL. Claimed LHP Buddy Boshers off waivers from Houston. WASHINGTON NATIONALS „ Placed RHP Kelvin Herrera on the 10-day DL. Optioned RHP Jefry Rodriguez to Syracuse (IL). Recalled RHP Koda Glover from Syracuse.American AssociationKANSAS CITY T-BONES „ Released LHP Jayson Aquino. SIOUX CITY EXPLORERS „ Announced RHP Taylor Jordan signed with Fubon (PBL-China). TEXAS AIRHOGS „ Released C Sebastian Murray. WINNIPEG GOLDEYES „ Signed LHP Brennan Bernardino.Can-Am LeagueOTTAWA CHAMPIONS „ Signed INF Ozney Guillen and C Cyle Figueroa.Frontier LeagueGATEWAY GRIZZLIES „ Released INF Josh Anthony and C Brian Mayer. Signed C/3B Audie Afenir. NORMAL CORNBELTERS „ Signed RHP Jess Amadee. SCHAUMBURG BOOMERS „ Signed RHP Quinn DiPasquale. TRAVERSE CITY BEACH BUMS „ Released LHP Austin Stephens. Signed LHP Jeff Dally and RHP Augie Gallardo. WASHINGTON WILD THINGS „ Released RHP Aaron Burns. Signed RHP Jesus Balaguer.BASKETBALLNational Basketball AssociationCLEVELAND CAVALIERS „ Named Dr. Rick Celebrini director of sports medicine and performance. DALLAS MAVERICKS „ Signed G Devin Harris to a one-year contract.FOOTBALLNational Football LeagueCAROLINA PANTHERS „ Signed OL Tyler Larsen to a two-year contract extension. GREEN BAY PACKERS „ Signed LB James Crawford. NEW YORK GIANTS „ Signed S Mike Basile. TAMPA BAY BUCCANEERS „ Waived/injured CB David Rivers. Signed DT Nathan Bazata. WASHINGTON REDSKINS „ Waived/injured DL Tavaris Barnes and LB Alex McCalister. Signed DL Dante Sawyer and LB Cassanova McKinzy.Canadian Football LeagueEDMONTON ESKIMOS „ Released WR Miles Shuler.HOCKEYECHLREADING ROYALS „ Signed F Brayden Low to a one-year contract.SOCCERMajor League SoccerD.C. UNITED „ Acquired G Bill Hamid on a year-and-a-half loan from FC Midtjylland (Superliga-Denmark). PORTLAND TIMBERS „ Traded D Vytautas Andriuskevicius to D.C. United for targeted allocation money. SEATTLE SOUNDERS „ Acquired D Brad Smith on loan from AFC Bournemouth (Premier League-England).United Soccer LeagueLA GALAXY II „ Signed D Justin Fiddes.TENNISTENNIS INTEGRITY UNIT „ Fined Peng Shuai $10,000 and suspended her six months, with $5,000 and three months suspended, and suspended the credentials of her coach, Bertrand Perret, three months for attempting to change her doubles partner at Wimbledon 2017.COLLEGESCOLLEGE OF CHARLESTON „ Named Samantha Davis and Andy Russo assistant trainers and Greylin Cleary, Quentin Mullen and Sara Steckman graduate assistant trainers. Announced the retirement of equestrian coach Bob Story. IOWA „ Suspended OT Alaric Jackson and DL Cedrick Lattimore one game. XAVIER, N.O. „ Named Yhann Plummer coach of mens and womens track and “ eld and cross country.GOLFPGA TOURPGA CHAMPIONSHIP TEE TIMESAt Bellerive Country Club, St. Louis Purse: TBA; Yardage: 7,316; Par: 70 All times EasternToday-Friday First hole-10th hole7:50 a.m.-1:15 p.m. „ Michael Block, United States; Eddie Pepperell, England; Ryan Fox, New Zealand. 8:01 a.m.-1:26 p.m. „ Austin Cook, U.S.; Craig Hocknull, U.S.; Alexander Bjork, Sweden. 8:12 a.m.-1:37 p.m. „ Yusaku Miyazato, Japan; Bob Sowards, U.S.; Scott Brown, U.S. 8:23 a.m.-1:48 p.m. „ Rafa Cabrera Bello, Spain; Kevin Streelman, U.S.; James Hahn, U.S. 8:34 a.m.-1:59 p.m. „ Billy Horschel, U.S.; Byeong Hun An, South Korea; Shane Lowry, Ireland. 8:45 a.m.-2:10 p.m. „ Brian Harman, U.S.; Yuta Ikeda, Japan; Adam Hadwin, Canada. 8:56 a.m.-2:21 p.m. „ Padraig Harrington, Ireland; Jimmy Walker, U.S.; Vijay Singh, Fiji. 9:07 a.m.-2:32 p.m. „ Bryson DeChambeau, U.S.; Andy Sullivan, England; Kiradech Aphibarnrat, Thailand. 9:18 a.m.-2:43 p.m. „ Ryan Armour, U.S.; Cameron Smith, Australia, Peter Uihlein, U.S. 9:29 a.m.-2:54 p.m. „ Paul Dunne, Ireland; J.B. Holmes, U.S.; Dylan Frittelli, South Africa. 9:40 a.m.-3:05 p.m. „ Charles Howell III, U.S.; Jason Schmuhl, U.S.; Brian Gay, U.S. 9:51 a.m.-3:16 p.m. „ David Muttitt, U.S.; Ollie Schniederjans, U.S.; Troy Merritt, U.S. 10:02 a.m.-3:27 p.m. „ Shawn Warren, U.S.; Mikko Korhonen, Finland; J.J. Spaun, U.S. 1:20 p.m.-7:55 a.m. „ Johan Kok, U.S.; Brandon Stone, South Africa; Whee Kim, South Korea. 1:31 p.m.-8:06 a.m. „ Matthew Wallace, England; Matt Dobyns, U.S.; Beau Hossler, U.S. 1:42 p.m.-8:17 a.m. „ Chris Wood, England; Alex Noren, Sweden; Matt Kuchar, U.S. 1:53 p.m.-8:28 a.m. „Dustin Johnson, U.S.; Bubba Watson, U.S.; Adam Scott, Australia. 2:04 p.m.-8:39 a.m. „ Tommy Fleetwood, England; Satoshi Kodaira, Japan; Marc Leishman, Australia. 2:15 p.m.-8:50 a.m. „ Patrick Reed, U.S.; Brooks Koepka, U.S.; Francesco Molinari, Italy. 2:26 p.m.-9:01 a.m. „ Gary Woodland, U.S.; Sergio Garcia, Spain; Kevin Kisner, U.S. 2:37 p.m.-9:12 a.m. „ Jordan Spieth, U.S.; Jon Rahm, Spain; Justin Rose, England. 2:48 p.m.-9:23 a.m. „ Aaron Wise, U.S.; Paul Casey, England; Zach Johnson, U.S. 2:59 p.m.-9:34 a.m. „ Louis Oosthuizen, South Africa; Thomas Pieters, Belgium; Bill Haas, U.S. 3:10 p.m.-9:45 a.m. „ Jason Kokrak, U.S.; Joaquin Niemann, Chile; Daniel Berger, U.S. 3:21 p.m.-9:56 a.m. „ Omar Uresti, U.S.; Justin Harding, South Africa; Andrew Landry, U.S. 3:32 p.m.-10:07 a.m. „ Matt Borchert, U.S.; Chris Stroud, U.S.; Andrew Putnam, U.S.Today-Friday 10th hole-First hole7:55 a.m.-1:20 p.m. „ Jamie Lovemark, U.S.; Rich Berberian Jr., U.S.; Shugo Imahira, Japan. 8:06 a.m.-1:31 p.m. „ Brandt Snedeker, U.S.; Sean McCarty, U.S.; Li Haotong, China. 8:17 a.m.-1:42 p.m. „ Jim Furyk, U.S.; Tony Finau, U.S.; Xander Schauffele, U.S. 8:28 a.m.-1:53 p.m. „ Davis Love III, U.S.; Martin Kaymer, Germany; Rich Beem, U.S. 8:39 a.m.-2:04 p.m. „ Rickie Fowler, U.S.; Hideki Matsuyama, Japan; Ian Poulter, England. 8:50 a.m.-2:15 p.m. „ Henrik Stenson, Sweden; Danny Willett, England; Pat Perez, U.S. 9:01 a.m.-2:26 p.m. „ Phil Mickelson, U.S.; Jason Day, Australia; Keegan Bradley, U.S. 9:12 a.m.-2:37 p.m. „ Shubhankar Sharma, India; Jordan Smith, England; Scott Piercy, U.S. 9:23 a.m.-2:48 p.m. „ Justin Thomas, U.S.; Rory McIlroy, Northern Ireland; Tiger Woods, U.S. 9:34 a.m.-2:59 p.m. „ Matt Fitzpatrick, England; Webb Simpson, U.S.; Jhonattan Vegas, Venezuela. 9:45 a.m.-3:10 p.m. „ Stewart Cink, U.S.; Branden Grace, South Africa; Ryan Moore, U.S. 9:56 a.m.-3:21 p.m. „ Ross Fisher, England; Alexander Levy, France; Patton Kizzire, U.S. 10:07 a.m.-3:32 p.m. „ Julian Suri, U.S.; Sungjae Im, South Korean; Craig Bowden, U.S. 1:15 p.m.-7:50 a.m. „ Danny Balin, U.S.; Chesson Hadley, U.S.; Russell Henley, U.S. 1:26 p.m.-8:01 a.m. „ Marty Jertson, U.S.; Luke List, U.S.; Kevin Chappell, U.S. 1:37 p.m.-8:12 a.m. „ Jaysen Hansen, U.S.; Nick Watney, U.S.; Kyle Stanley, U.S. 1:48 p.m.-8:23 a.m. „ Ted Potter Jr., U.S.; Emiliano Grillo, Argentina; Jorge Campillo, Spain. 1:59 p.m.-8:34 a.m. „ Ryan Vermeer, U.S.; Paul Broadhurst, England; John Daly, U.S. 2:10 p.m.-8:45 a.m. „ Si Woo Kim, South Korea; Brice Garnett, U.S.; Tyrrell Hatton, England. 2:21 p.m.-8:56 a.m. „ Y.E. Yang, South Korea; Jason Dufner, U.S.; Shaun Micheel, U.S. 2:32 p.m.-9:07 a.m. „ Thorbjorn Olesen, Denmark; Charl Schwartzel, South Africa; Patrick Cantlay, U.S. 2:43 p.m.-9:18 a.m. „ Brendan Steele, U.S.; Adrian Otaegui, Spain; Kevin Na, U.S. 2:54 p.m.-9:29 a.m. „ Chez Reavie, U.S.; Charley Hoffman, U.S.; Russell Knox, Scotland. 3:05 p.m-9:40 p.m. „ Zach J. Johnson, U.S.; Michael Kim, U.S.; Seungsu Han, U.S. 3:16 p.m.-9:51 a.m. „ Brian Smock, U.S.; Anirban Lahiri, India; Mike Lorenzo-Vera, France. 3:27 p.m.-10:02 a.m. „ Ben Kern, U.S.; Chris Kirk, U.S.; Ryuko Tokimatsu, Japan.U.S.G.A.U.S. WOMENS AMATEURWednesdays leaders at The Golf Club of Tennessee, Kingston Springs, Tenn. Yardage: 6,275; Par: 71Round of 64Lucy Li, Redwood Shores, Calif. (133) def. Adeena Shears, Elizabeth, W.Va. (145), 5 and 3. Alice Duan, Reno, Nev. (141) def. Ziyi Wang, Peoples Republic of China (140), 4 and 3. Ya Chun Chang, Chinese Taipei (139) def. Hannah Lee, Canada (143), 5 and 3. Brooke Seay, Rancho Santa Fe, Calif. (139) def. Pin-Wen Lu, Chinese Taipei (143), 6 and 4. Bailey Tardy, Peachtree Corners, Ga. (138) def. Kailie Vongsaga, Diamond Bar, Calif. (144), 2 and 1. Yealimi Noh, Concord, Calif. (142) def. Allisen Corpuz, Kapolei, Hawaii (140), 2 up. Janet Mao, Johns Creek, Ga. (138) def. Megan Yang, San Jose, Calif. (144), 2 and 1. Kristen Gillman, Austin, Texas (140) def. Ting Hsuan Huang, Chinese Taipei (142), 3 and 2. Jaclyn Lee, Canada (136) def. Kylie Raines, Dublin, Ohio (144), 1 up. Patty Tavatanakit, Thailand (140) def. ChiaYen Wu, Chinese Taiwan (141), 1 up. Megan Scho“ ll, Monticello, Fla. (143) def. Sophie Hausmann, Germany (138), 19 holes. Elizabeth Wang, San Marino, Calif. (139) def. Jennifer Kupcho, Westminster, Colo. (142), 19 holes. Isabella Fierro, Mexico (144) def. Alexa Pano, Lake Worth, Fla. (136), 3 and 1. Emilee Hoffman, Folsom, Calif. (141) def. Libby Winans, Plano, Texas (140), 19 holes. Madison Caldwell, Milton, Ga. (143) def. Yujeong Son, South Korea (138), 19 holes. Kaylee Benton, Litch“ eld Park, Ariz. (139) def. Caroline Curtis, Richmond, Va. (142), 4 and 2. Hyun Selin, South Korea (133) def. Gabriella Tomanka, Grapevine, Texas (144), 4 and 3. Lauren Stephenson, Lexington, S.C. (141) def. Stephanie Bunque, Australia (140), 1 up. Yuka Saso, Philippines (143) def. Ashley Gilliam, Manchester, Tenn. (139), 4 and 3. Haley Moore, Escondido, Calif. (142) def. Bohyun Park, South Korea (139), 1 up. Lauren Greenlief, Ashburn, Va. (137) def. Thienna Huynh, Lilburn, Ga. (144), 3 and 2. Alyaa Abdulghany, Newport Beach, Calif. (140) def. Lauren Hartlage, Elizabethtown, Ky. (142), 2 and 1. Elizabeth Moon, Forrest City, Ark. (138) def. Crystal Wang, Diamond Bar, Calif. (143), 3 and 2. Annabell Fuller, England (140) def. Mika Liu, Beverly Hills, Calif. (142), 2 and 1. Olivia Mehaffey, Northern Ireland (135) def. Hannah Facchini, Hanford, Calif. (144), 6 and 5. Jiwon Jeon, South Korea (141) def. Ty Akabane, Danville, Calif. (140), 19 holes. Bianca Pagdanganan, Philippines (138) def. Albane Valenzuela, Switzerland (143), 1 up. Sierra Brooks, Lake Mary, Fla. (139) def. Hailee Cooper, Montgomery, Texas (142), 2 and 1. Suzuka Yamaguchi, Japan (136) def. Reid Isaac, Montgomery, Texas (144), 3 and 2. Beatrice Wallin, Sweden (141) def. Stephanie Lau, Fullerton, Calif. (140), 2 and 1. Dylan Kim, Sachse, Texas (138) def. Ellen Port, St. Louis (143), 4 and 3. Gurleen Kaur, Houston (142) def. Amy Matsuoka, Newport Beach, Calif. (140), 3 and 2.UPCOMING TOURNAMENTSAll times EasternPGA OF AMERICA PGA CHAMPIONSHIPSite: St. Louis. Course: Bellerive Country Club. Yardage: 7,316. Par: 70. Purse: TBA ($10.5 million in 2017). Winners share: TBA ($1.89 million in 2017). Television: Today and Friday, 2 p.m. to 8 p.m. (TNT); Saturday and Sunday, 11 a.m. to 2 p.m. (TNT), 2 p.m. to 7 p.m. (CBS Sports). Defending champion: Justin Thomas. Notes: This is the last year for the PGA Championship to be held in August. It moves to May next year. ... The PGA Cham p ionshi p was last held at Bellerive in 1992 when Nick Price won the “ rst of his three majors. ... Tiger Woods returns to the PGA Championship for the “ rst time since 2015, when he missed the cut for the second straight time in a major. ... Woods is the only player to win the PGA in consecutive years „ twice„ in stroke play. ... Jordan Spieth needs to win the PGA to become the sixth player to complete the Grand Slam. None of the previous “ ve completed it at the PGA Championship. ... Gary Player won the career Grand Slam at Bellerive in 1965 by winning the U.S. Open. ... This is the “ nal event before eight Americans automatically qualify for the Ryder Cup team. ... This will be the eighth major Dustin Johnson plays with the No. 1 ranking. ... There will be two players in the “ eld named Zach Johnson. One is a two-time major champion; the other is a club pro from Utah. ... Bellerive was site of the 2008 BMW Championship, won by Camilo Villegas, and the 2001 American Express Championship, which was canceled because of the Sept. 11 terrorist attacks. Next year: Bethpage Black on May 16-19. Online: www.pgachampionship.comEUROPEAN TOUR EUROPEAN GOLF TEAM CHAMPIONSHIPSSite: Gleneagles, Scotland. Course: PGA Centenary Course. Yardage: 6,624. Par: 72. Purse: 550,000 euros. Television: None. Defending champion: New tournament. Race to Dubai leader: Francesco Molinari. Last week: Gaganjeet Bhullar won the Fiji International. Notes: The “ eld features equal numbers of men and women competing for the same prize money. ... Sixteen teams will compete for mens and womens titles, and then they will form four-member mixed teams for another trophy. ... Teams from Britain each have the maximum six teams (three mens teams, three womens teams). ... Laura Davies is in the “ eld after winning the U.S. Senior Womens Open at Chicago Golf Club. She will partner with Georgia Hall. ... This is the second time this year the European Tour has an event featuring men and women. The other was the Golfsixes. ... The PGA Centenary Course is where Europe defeated the U.S. in the 2014 Ryder Cup. The Solheim Cup will be held at Gleneagles next year. Next week: Nordea Masters. Online: www.europeantour.com WEB.COM TOUR ELLIE MAE CLASSIC AT TPC STONEBRAESite: Hayward, Calif. Course: TPC Stonebrae. Yardage: 7,024. Par: 70. Purse: $600,000. Winners share: $108,000. Television: None. Defending champion: Martin Piller. Money leader: Sunjae Im. Last week: Sepp Straka won the KC Golf Classic. Next week: Winco Foods Portland Open. Online: www.pgatour.com/webcomPGA TOURLast week: Justin Thomas won the Bridgestone Invitational and Andrew Putnam won the Barracuda Championship. Next week: Wyndham Championship. FedEx Cup leader: Dustin Johnson. Online: www.pgatour.comLPGA TOURLast week: Georgia Hall won the Womens British Open. Next week: Indy Women in Tech Championship. Race to CME Globe leader: Ariya Jutanugarn. Online: www.lpga.com PGA TOUR CHAMPIONSLast week: Kenny Perry won the 3M Championship. Next week: Dicks Sporting Goods Classic Charles Schwab Cup leader: Jerry Kelly. Online: www.pgatour.com/championsAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP CONSUMERS ENERGY 400Site: Brooklyn, Michigan. Schedule: Friday, practice, 12:05 p.m. (NBCSN), qualifying, 5:05 p.m., (NBCSN); Saturday, practice, 8:35 a.m. (CNBC), practice, 11:30 a.m.; Sunday, race, 2:30 p.m., NBCSN. Track: Michigan International Speedway (oval, 2 miles). Race distance: 400 miles, 200 laps. Last year: Kyle Larson led only two laps, but they were the last two. Last race: Chase Elliott, 22, won his “ rst career race at Watkins Glen. Fast facts: Elliotts “ rst victory came in his 99th Cup series start. But its not as though it was a ” uke, considering that the young Elliott already has 49 top-10s, 28 top-5s and four poles to his credit. Elliott also won the X“ nity series title in 2014 at just 18 years old. ...Another young driver that seems to be putting things together is Mexicos Daniel Suarez. He has posted back-to-back top-4 “ nishes „ and Suarez claimed the pole at Pocono as well. Suarez also won an X“ nity race at Brooklyn two years ago. ...Kyle Busch remains in “ rst, 70 points ahead of Kevin Harvick. Next race: Bass Pro Shops NRA Night Race, Aug. 18, Bristol Motor Speedway, Bristol, Tennessee. Online: www.nascar.comNASCAR XFINITY ROCK N ROLL TEQUILA 170Site: Lexington, Ohio. Schedule: Friday, practice, 1:35 p.m. & 4:05 p.m.; Saturday, qualifying, 11:30 a.m., race, 3 p.m., NBCSN. Track: Mid-Ohio Sports Car Course (road, 2.258 miles) Race distance: 169.35 miles, 75 laps. Last year: Sam Hornish came out of semiretirement to win from the pole. Last race: Joey Logano won Watkins Glen after also being the fastest in qualifying. Fast facts: Logano beat among others Christopher Bell, who had won the previous three races. Bell was attempting to become the “ rst series driver with four wins in a row since Sam Ard in 1983. ...Bell “ nished ninth, but he retained the series lead at 22 points over Cole Custer. Daniel Hemric and Elliott Sadler are in third and fourth place respectively. ... NASCAR Hall of Famer Bill Elliott, 62, is set for a one-off X“ nity start at Road America on Aug. 25. Elliott hasnt run a NASCAR event in six years. Next race: Food City 300, Aug. 17, Bristol Motor Speedway. Online: www.nascar.com NASCAR CAMPING WORLD TRUCK CORRIGAN OIL 200Site: Brooklyn, Michigan. Schedule: Friday, practice, 1:05 & 3:05 p.m., FS1; Saturday, qualifying, 9:30 a.m., (FS1), race, 1 p.m., FS1 Track: Michigan International Speedway. Race distance: 200 miles, 100 laps. Last year: Bubba Wallace took “ rst in his only truck race of 2017. Last race: Busch won at Pocono for the 51st time in a NASCAR truck, tying him with Ron Hornaday Jr. for the most all time. Fast facts: Buschs truck numbers are astounding. He has won 51 times in just 145 starts, with 93 top-5s and 114 top-10s. Slowing down in the series hasnt been an issue for Busch either. Busch has just 20 starts since 2015, and yet hes won nine of them. Next race: UNOH 200, August 16, Bristol Motor Speedway. Online: www.nascar.com VERIZON INDYCARLast race: Alexander Rossi won Mid-Ohio. Hes second in the standings, 46 points behind Scott Dixon. Next race: ABC Supply 500, Aug. 19, Pocono Raceway, Long Pond, Pennsylvania. Online: www.indycar.com FORMULA ONELast race: Lewis Hamilton won in Hungary, extending his lead over Sebastian Vettel to 24 points. Next race: Belgian Grand Prix, Aug. 26, SpaFrancorchamps Circuit, Spa-Francorchamps, Belgium. Online: www.formula1.com NHRA MELLO YELLO DRAG RACINGLast race: Antron Brown took top honors in Top Fuel in Washington. Next race: Lucas Oil NHRA Nationals, Aug. 1619, Brainerd International Raceway, Brainerd, Minnesota. Online: www.nhra.com OTHER RACESWORLD OF OUTLAWS: Wednesday-Saturday, Knoxville Nationals, Knoxville, Iowa Online: www.woosprint.comSOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 14 4 6 48 50 28 New York Red Bulls 14 6 2 44 44 23 New York City FC 13 5 5 44 45 29 Columbus 10 7 6 36 30 29 Montreal 9 13 2 29 30 40 New England 7 7 8 29 36 35 Philadelphia 8 11 3 27 29 37 Orlando City 7 14 2 23 35 54 Toronto FC 6 11 5 23 37 41 Chicago 6 13 5 23 35 48 D.C. United 4 9 6 18 30 36 WESTERN CONFERENCE W L T PTS GF GA FC Dallas 12 4 6 42 36 28 Portland 10 3 7 37 33 25 Sporting Kansas City 10 6 6 36 40 30 Los Angeles FC 10 6 6 36 45 37 Los Angeles Galaxy 10 8 5 35 44 38 Real Salt Lake 10 9 4 34 33 40 Vancouver 8 9 6 30 36 46 Seattle 8 9 5 29 24 25 Minnesota United 9 13 1 28 36 46 Houston 7 9 6 27 39 33 Colorado 5 12 5 20 27 37 San Jose 3 12 7 16 32 41 3 points for victory, 1 point for tieAug. 4Toronto FC 2, Atlanta United FC 2, tie D.C. United 1, Montreal 1, tie New England 3, Orlando City 3, tie San Jose 3, FC Dallas 1 Seattle 2, Minnesota United 1 Vancouver 2, New York City FC 2, tie Colorado 2, Los Angeles Galaxy 1 Sporting Kansas City 1, Houston 0 Real Salt Lake 2, Chicago 1 Portland 3, Philadelphia 0Aug. 5New York Red Bulls 2, Los Angeles FC 1Saturdays GamesHouston at Columbus, 7:30 p.m. Philadelphia at New England, 7:30 p.m. New York Red Bulls at Chicago, 8:30 p.m. San Jose at Colorado, 9 p.m. Montreal at Real Salt Lake, 10 p.m. Minnesota United at Los Angeles Galaxy, 10:30 p.m. Sporting Kansas City at Los Angeles FC, 10:30 p.m. Vancouver at Portland, 11 p.m.Sundays GamesNew York City FC at Toronto FC, 4 p.m. Orlando City at D.C. United, 8 p.m. FC Dallas at Seattle, 10 p.m.U.S. OPEN CUPAll times Eastern SEMIFINALS Wednesdays GamesPhiladelphia Union (MLS) 3, Chicago Fire (MLS) 0 Los Angeles FC (MLS) at Houston Dynamo (MLS), lateNATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 15 1 4 49 43 15 Seattle 9 4 6 33 22 15 Orlando 8 6 6 30 29 28 Portland 8 6 5 29 30 24 Chicago 7 4 7 28 26 22 Utah 6 6 7 25 16 19 Houston 6 8 5 23 23 30 Washington 2 13 4 10 11 27 Sky Blue FC 0 13 4 4 14 34 3 points for victory, 1 point for tie.Aug. 5North Carolina 2, Portland 1 Sky Blue FC 2, Orlando 2, tie Utah 2, Houston 1 Seattle 2, Washington 0Wednesdays GameWashington at Utah, lateFridays GameNorth Carolina at Chicago, 8 p.m.Saturdays GamesSeattle at Utah, 3:30 p.m. Houston at Sky Blue FC, 7 p.m. Portland at Orlando, 7:30 p.m.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT. GB x-Atlanta 19 10 .655 „ x-Washington 18 11 .621 1 Connecticut 17 12 .586 2 Chicago 10 19 .345 9 New York 7 22 .241 12 Indiana 5 24 .172 14WESTERN CONFERENCE W L PCT. GB x-Seattle 23 7 .767 „ x-Los Angeles 18 11 .621 4 Minnesota 16 13 .552 6 Phoenix 16 14 .533 7 Dallas 14 15 .483 8 Las Vegas 12 17 .414 10 x-clinched playoff spotTuesdays GamesSeattle 94, Indiana 79 Atlanta 109, Las Vegas 100 Minnesota 85, Chicago 64 Washington 103, Phoenix 98Wednesdays GamesLos Angeles 82, New York 81 Connecticut 101, Dallas 92Todays GamesSeattle at Washington, 11:30 a.m. Los Angeles at Atlanta, 7 p.m. Minnesota at Las Vegas, 10 p.m.Fridays GamesConnecticut at Chicago, 9 p.m. Indiana at Phoenix, 10 p.m.TENNISATP WORLD TOURROGERS CUP (U.S. Open Series)Wednesday at Aviva Centre, Toronto Purse: $5.32 million (Masters 1000) Surface: Hard-OutdoorMens Singles Second RoundNovak Djokovic (9), Serbia, def. Peter Polansky, Canada, 6-3, 6-4. Robin Haase, Netherlands, def. Mikhail Youzhny, Russia, 7-5, 6-2. Karen Khachanov, Russia, def. Pablo Carreno Busta (12), Spain, 6-4, 7-6 (3). Ilya Ivashka, Belarus, def. Ryan Harrison, United States, 7-6 (5), 6-4. Frances Tiafoe, United States, def. Milos Raonic, Canada, 7-6 (4), 4-6, 6-1. John Isner (8), United States, def. PierreHugues Herbert, France, 7-6 (3), 6-2. Denis Shapovalov, Canada, def. Fabio Fognini (14), Italy, 6-3, 7-5.TUESDAYS RESULTS Mens Singles First RoundKaren Khachanov, Russia, def. Filip Krajinovic, Serbia, 6-3, 6-2. Sam Querrey, United States, def. Adrian Mannarino, France, 6-2, 7-5. Robin Haase, Netherlands, def. Kei Nishikori, Japan, 7-5, 6-1. Stan Wawrinka, Switzerland, def. Nick Kyrgios (16), Australia, 1-6, 7-5, 7-5. Ryan Harrison, United States, def. Mackenzie McDonald, United States, 6-4, 6-2. Stefanos Tsitsipas, Greece, def. Damir Dzumhur, Bosnia-Herzegovina, 6-3, 7-6 (3). Frances Tiafoe, United States, def. Marco Cecchinato, Italy, 7-6 (3), 6-1. Novak Djokovic (9), Serbia, def. Chung Hyeon, South Korea, 6-3, 7-6 (3). Fabio Fognini (14), Italy, def. Steve Johnson, United States, 6-4, 6-4. Felix Auger-Aliassime, Canada, def. Lucas Pouille, France, 6-4, 6-3. Evgeny Donskoy, Russia, def. Andrey Rublev, Russia, 7-6 (7), 6-4. Denis Shapovalov, Canada, def. Jeremy Chardy, France, 6-1, 6-4.Second RoundGrigor Dimitrov (5), Bulgaria, def. Fernando Verdasco, Spain, 4-6, 6-2 7-6 (5). Marin Cilic (6), Croatia, def. Borna Coric, Croatia, 6-3, 3-6, 6-1.Mens Doubles First RoundNikola Mektic, Croatia, and Alexander Peya, Austria, def. Ivan Dodig, Croatia, and Nick Kyrgios, Australia, 6-2, 6-2. Raven Klaasen, South Africa, and Michael Venus, New Zealand, def. Artem Sitak, New Zealand, and Stefanos Tsitsipas, Greece, 6-4, 6-4. Sam Querrey and Rajeev Ram, United States, def. Marco Cecchinato, Italy, and Damir Dzumhur, Bosnia-Herzegovina, 7-6 (4), 6-3.WTA TOURCOUPE ROGERS (U.S. Open Series)Wednesday at Stade IGA, Montreal; Purse: $2.82 million (Premier); Surface: Hard-OutdoorWomens Singles Second RoundAshleigh Barty (15), Australia, def. Alison Van Uytvanck, Belgium, 7-6 (7), 6-2. Carla Suarez Navarro, Spain, def. Lesia Tsurenko, Ukraine, 6-4, 3-2 retired. Alize Cornet, France, def. Angelique Kerber (4), Germany, 6-4, 6-1. Maria Sharapova, Russia, def. Daria Kasatkina (12), Russia, 6-0, 6-2. Elina Svitolina (5), Ukraine, def. Mihaela Buzarnescu, Romania, 6-3, 6-7 (5), 4-3 retired. Kiki Bertens, Netherlands, def. Karolina Pliskova (9), Czech Republic, 6-2, 6-2. Sloane Stephens (3), United States, def. Francoise Abanda, Canada, 6-0, 6-2. Elise Mertens (14), Belgium, def. Zhang Shuai, China, 6-2, 6-7 (2), 6-0. Anastasija Sevastova, Latvia, def. Monica Puig, Puerto Rico, 4-6, 7-6 (9), 6-1.Womens Doubles First RoundAshleigh Barty, Australia, and Demi Schuurs (8), Netherlands, def. Bethanie Mattek-Sands, United States, and Lucie Safarova, Czech Republic, 6-2, 7-5. Kirsten Flipkens, Belgium, and Daria Gavrilova, Australia, def. Carson Branstine and Rebecca Marino, Canada, 6-1, 6-4. Shuko Aoyama, Japan, and Lidziya Marozava, Belarus, def. Mihaela Buzarnescu and Monica Niculescu, Romania, wal kover.Second RoundLatisha Chan, Taiwan, and Ekaterina Makarova (2), Russia, def. Miyu Kato and Makoto Ninomiya, Japan, 6-1, 6-3. Nicole Melichar, United States, and Kveta Peschke (7), Czech Republic, def. Julia Goerges, Germany, and Karolina Pliskova, Czech Republic, wal kover. Kiki Bertens, Netherlands, and Katarina Srebotnik, Slovenia, def. Andrea Sestini Hlavackova and Barbora Strycova (4), Czech Republic, 6-3, 7-6 (3).TUESDAYS RESULTS Womens Singles First RoundAlison Van Uytvanck, Belgium, def. Sofya Zhuk, Russia, 6-1, 6-2. Johanna Konta, Britain, def. Jelena Ostapenko (11), Latvia, 6-7 (6), 6-1, 6-2. Sorana Cirstea, Romania, def. Monica Niculescu, Romania, 3-6, 6-4, 6-4. Ashleigh Barty (15), Australia, def. IrinaCamelia Begu, Romania, 6-3, 1-6, 7-5. Carla Suarez Navarro, Spain, def. Naomi Osaka (16), Japan, 7-6 (2), 6-2. Kiki Bertens, Netherlands, def. Carol Zhao, Canada, 6-1, 6-2. Aryna Sabalenka, Belarus, def. Ana Bogdan, Romania, 6-4, 4-6, 6-3. Maria Sharapova, Russia, def. Sesil Karatantcheva, Bulgaria, 6-1, 6-2. Mihaela Buzarnescu, Romania, def. Wang Qiang, China, 6-2, 7-5. Alize Cornet, France, def. Tatjana Maria, Germany, 4-6, 6-1, 6-3. Elise Mertens (14), Belgium, def. Eugenie Bouchard, Canada, 6-2, 6-4. Daria Kasatkina (12), Russia, def. Maria Sakkari, Greece, 6-4, 4-6, 6-1. Anastasia Pavlyuchenkova, Russia, def. Christina McHale, United States, 6-3, 6-2. Victoria Azarenka, Belarus, def. Kristina Mladenovic, France, 6-0, 6-1. Francoise Abanda, Canada, def. Kirsten Flipkens, Belgium, 6-3, 6-2. Zhang Shuai, China, def. Barbora Krejcikova, Czech Republic, 7-5, 7-5.Second RoundPetra Kvitova (8), Czech Republic, def. Anett Kontaveit, Estonia, 6-3, 6-4. Julia Goerges (10), Germany, def. Lucie Safarova, Czech Republic, 2-6, 6-4, 6-3. Caroline Garcia (6), France, def. Magdalena Rybarikova, Slovakia, 4-6, 6-1, 6-3.Womens Doubles First RoundNicole Melichar, United States, and Kveta Peschke (7), Czech Republic, def. Dalila Jakupovic, Slovenia, and Renata Voracova, Czech Republic, 2-6, 6-2, 10-5. Lyudmyla Kichenok, Ukraine, and Jelena Ostapenko, Latvia, def. Raquel Atawo, United States, and Anna-Lena Groenefeld, Germany, 5-7, 6-4, 10-4. Julia Goerges, Germany, and Karolina Pliskova, Czech Republic, def. Anastasija Sevastova, Latvia, and Elina Svitolina, Ukraine, 6-0, 6-4. Andreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (6), Spain, def. Alicja Rosolska, Poland, and Abigail Spears, United States, 6-1, 6-4. Miyu Kato and Makoto Ninomiya, Japan, def. Nadiia Kichenok, Ukraine, and Anastasia Rodionova, Australia, 7-5, 4-6, 10-7.CFLCANADIAN FOOTBALL LEAGUEAll times Eastern EAST DIVISION W L T PTS PF PA Ottawa 4 3 0 8 176 168 Hamilton 3 4 0 6 181 147 Toronto 2 5 0 4 137 220 Montreal 1 6 0 2 103 242 WEST DIVISION W L T PTS PF PA Calgary 7 0 0 14 206 87 Edmonton 5 2 0 10 198 167 Winnipeg 4 3 0 8 239 147 Saskatchewan 3 4 0 6 151 175 B.C. 2 4 0 4 126 165Aug. 4Calgary 27, BC 18Todays GameEdmonton at BC, 10 p.m.Fridays GameHamilton at Winnipeg, 8:30 p.m.Saturdays GameMontreal at Ottawa, 8 p.m.BOXINGSCHEDULEAug. 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. 17At Fantasy Spring Resort Casino, Indio, Calif. (ESPN2), Andrew Cancio vs. Dardan Zenunaj, 10, junior lightweights.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; Tyson Fury vs. Francesco Pianeta, 10, heavyweights. At the Sands Bethlehem (Pa.) Casino and Event Center, Sullivan Barrera vs. Seanie Monaghan, 10, light heavtweights.

PAGE 34

Associated PressNAIROBI, Kenya „ Nicholas Bett, a Kenyan runner who won the 2015 world championship title in the 400-meter hurdles, was killed in an early-morning car crash Wednesday in the countrys famed highaltitude training region, police and his coach said. He was 28. Bett had only just returned home this week from the African championships in Nigeria. Nandi county police commander Patrick Wambani said Bett was killed in the crash on the road between Eldoret and Kapsabet, two of Kenyas best-known distancerunning training towns in the Rift Valley region. He was born and lived in the region. Bett was driving alone, Wambani said. Betts SUV hit bumps in a road and rolled, landing on its roof in a ditch, his coach, Vincent Mumo, told The Associated Press. Mumo said the accident happened at about 6 a.m. Im out of words,Ž Mumo said. We thank god for his life.Ž Mumo said Betts twin brother, Aron Koech, who is also an athlete, was beyond grief.Ž Bett was also the father of 2-year-old twin boys. Page 6 SP www.yoursun.com Thursday, August 9, 2018 / The SunBy JOEY KNIGHTTampa Bay TimesThe battle for USFs opening-day quarterback job remains a bona fide three-man derby, courtesy of Charlie Strongs announcement that fourth-year junior Brett Kean is eligible for the contest. And every one thereafter. Strong said Wednesday that Kean, whose early-season status a pp eared uncertain at one point for academic reasons, has been cleared by the NCAA. He will not have to sit the two games and hell be ready to go,Ž Strong said. A published report in early July by The Daily Stampede indicated Kean would be suspended the first four games for academic issues. Sources close to Kean, however, indicated while he faced a four-game suspension at one point, he had done well enou g h in the s p rin g to have it reduced to two games. He also sought a waiver from the NCAA „ on unspecified grounds „ to have the two-game suspension negated. Hes been competing this whole camp this whole summer. Its just good to finally hear that,Ž Bulls WR Tyre McCants said. Its been kind of iffy whether he was gonna be here, whether he was not gonna be here. But just that confirmation, that just gives the team and him a lot more confidence. You could tell today once he found that out, he was smiling.Ž Kean continues battling redshirt sophomore Chris Oladokun and Arizona State transfer Blake Barnett for the starting job, with each appearing to get first-team reps during the limited practice window open to reporters. The Bulls will hold their first preseason scrimmage (closed to the p ublic) on Saturda y .By MARC TOPKINTampa Bay TimesST. PETERSBURG „ Joey Wendle didnt really know what to expect when he got word in December hed been traded to the Rays by As, who had DFAd him a few days earlier. Hed never been to the Trop, had not trained or played in Florida and while he knew of the Rays he didnt have much sense of what they had planned and, most importantly, how much of a chance theyd give him to show for the first time he was capable of playing regularly in the majors. A lot of unknowns, Wendle said. The feeling, in a way, was mutual. The Rays acquired three lefty-hitting infielders off the scrap heap that week, and it sounded like the edge Wendle would have in the roster su rvivor game with Micah Johnson and Ryan Schimpf was his rep for being a top-notch defender at second base. But they also had a lot to learn, such as where else he could play, how he worked as a hitter and what kind of guy and teammate he was. Four-plus months into the season, all parties seem to have pretty good answers. What hasnt been somewhat impressive? Rays coach Rocco Baldelli said. Hes an impressive guy. Hes taken to everything weve thrown at him about as well as someone could. He showed early on to be an exceptional second baseman, then showed us he could move around the infield and then to the outfield (for the first time in his career). Add that to him having a good offensive year, and his personality and the energy he brings every day. Hes a good catch for us. To provide a running total, Wendle has started at four positions (60 games at second, 13 in leftfield, four at third and one at shortstop), and handled all well. He has batted everywhere but ninth in the order and contributed steadily. Going into play Tuesday against the Orioles hes been on a month-long tear, hitting .292 overall with six homers, 33 RBIs and a .761 OPS. His 92 hits are second most among AL rookies, trailing New Yorks Miguel Andujar. And today he will be presented with the Rays Heart & Hustle Award voted by the major-league alumni. For a guy whod played only 36 games in the majors over the previous two seasons with the As and was dropped from their plans, hes shown pretty well. Surprised? No and yes. He knew he had the talent to play in the majors. Ive always had confidence in my ability but also an understanding of just how hard this league is and how hard this game can be,Ž Wendle said. But he didnt know if hed get the chance to prove it. I felt like since Ive been with the Rays the organization has just believed in me kind of from Day One and thats just huge, Wendle said. Going out there playing in April and May and feeling like you have the confidence of the coaching staff and the front office behind you is really encouraging as a player. And Ive felt that throughout the whole season, so Im thankful for them believing in me as much as they have. Now, the appreciation is mutual, as the Rays coaches rave about the different ways Wendle, 28, has impressed them. To hitting coach Chad Mottola, its the work ethic: He just has a will to get better every day, the desire, the confidence in himself. The player you see is the true authentic work day as well. He doesnt save it for the game. When he shows up at 2 oclock, hes working that hard. To bench/infield coach Charlie Montoyo, its the attitude: I love the fact that hes a gamer. Hell play anywhere, hell do anything for the team. Hes a very good second baseman ƒ one of the best in the league. Hes playing like that and all of a sudden, Hey, youve got to go to left (field). A lot of guys would say, Cmon, man, Im good here. But hes like, Yeah, Ill go to left. Ill go to third. Ill go to short.Ž To manager Kevin Cash, its a combination platter: Praise for his defense, acknowledging hes done it everywhere weve put him. Discipline at the plate, that he does a really good job for a young player of correcting himself; you dont see those prolonged slumps. ƒ He does a good job of recognizing what makes him good, laying off pitches that he cant handle.ŽCHRIS URSO | TIMESJoey Wendle is playing second base in this game for the Rays, but could very easily have been plugged in elsewhere. MLB: Rays W onder no more about Rays do-everything Joey WendleCOLLEGE FOOTBALL: South FloridaUSF quarterback Brett Kean avoids suspension AP FILE PHOTOGolden State Warriors Stephen Curry goes to the basket against Cleveland Cavaliers LeBron James, left, during the NBA Finals in Cleveland. By STEVE REEDAssociated PressNBA fans will get a smorgasbord of LeBron James in a Los Angeles Lakers uniform, the All-Star laden lineup of the defending champion Golden State Warriors, the Houston Rockets and the up-and-coming Boston Celtics as part of the leagues national television schedule. The NBA released its TV schedule for the first week of the season, Christmas Day and Martin Luther King Jr. Day on Wednesday, and all are prominently featured. James Harden and the Rockets will appear three times on national television in the opening week of the season, while Lakers, Warriors and Celtics will be featured twice. The highlight of the coveted Christmas Day games is James facing a familiar foe „ Stephen Curry and the Warriors „ for a fourth straight year, only this time James will be wearing Lakers gold and purple rather than the familiar wine and gold colors of the Cleveland Cavaliers. The Warriors, who added center DeMarcus Cousins in the offseason, feature a lineup with five current NBA All-Stars. The other Christmas Day games include Kyrie Irving and the Celtics hosting the young, but talented Philadelphia 76ers. The Rockets, who came within a game of knocking off the Warriors in the Western Conference finals last season, will host the Oklahoma City Thunder, while Giannis Antetokounmpo and the Milwaukee Bucks visit the New York Knicks and the Portland Trail Blazers visit the Utah Jazz. The featured MLK day games includes a Warriors-Lakers rematch „ this time in Los Angeles „ while the 76ers host the Rockets, and Anthony Davis and the New Orleans Pelicans visit the Memphis Grizzles. A look at some of the games on the leagues national TV schedule:OPENING WEEKThe NBA season begins Oct. 16 with TNT televising the 76ers at the Celtics and the Thunder at the Warriors. The Pelicans visit the Rockets and Mavericks face the Suns on Oct. 17 on ESPN. On Oct. 18, the Bulls travel to face the 76ers and the Lakers visit the Trail Blazers, which both games on TNT. The Celtics will visit the Raptors on Oct. 19, while the Jazz host the Warriors on ESPN. The first nationally televised weekend games include the Raptors at the Washington Wizards on NBA TV and Rockets-Lakers Oct. 20 on ESPN, and the RocketsLos Angeles Clippers Oct. 21 on NBA TV.CHRISTMAS DAYThe Bucks and Knicks get things going on Christmas day at noon Eastern on ESPN, followed by the Thunder-Rockets at 3 p.m. and 76ers-Celtics at 5:30 p.m. on ABC. The night games include Lakers-Warriors at 8 p.m. on ABC/ESPN capped by the Trail Blazers-Jazz at 10:30 p.m. on ESPN.MARTIN LUTHER KING JR. DAYThe three nationally televised games on Jan. 21 include the Pelicans-Grizzlies, Rockets-76ers and Warriors-Lakers. Those games are on TNT.NBA: National ScheduleJames, Warriors, Rockets highlight NBA TV schedule By BRETT MARTELAssociated PressNEW ORLEANS „ Two people familiar with the situation say free-agent center Jahlil Okafor has agreed to a two-year contract with the New Orleans Pelicans. The people spoke to The Associated Press on Wednesday on condition of anonymity because the agreement has not been announced. They say the contract includes a team option in Year 2. Philadelphia made 6-foot-11 Okafor the third overall pick out of Duke in the 2015 NBA draft. But Okafors production fell considerably last season from the nearly 15 points and six rebounds he averaged through his first two seasons with the 76ers. He appeared in only two games with Philadelphia last season before being traded to Brooklyn, where he played about 13 minutes per game as a reserve, averaging 6.4 points. Okafor joins projected starter Julius Randle among the new centers the Pelicans have acquired since DeMarcus Cousins departure in free agency for Golden State.NBA: PelicansPelicans and Okafor agree on contractAP FILE PHOTOKenyas Nicholas Bett celebrates after winning the mens 400m hurdles final at the 2015 World Athletics Championships at the Birds Nest stadium in Beijing. OBITUARY: Nicholas BettFormer world hurdles champion Bett killed in car crash at 28

PAGE 35

A -AAC Hldgs AAC ... ... ...dd 13.06 7.41 199 8.76 -2.7AAR AIR .30 .6 ...cc 49.05 34.25 88 46.99 +19.6ABB Ltd ABB .76e 3.3 ... 28.67 21.22 1934 23.16 -13.6ABM ABM .70 2.2 19 45.12 28.17 369 31.38 -16.8ADT Inc n ADT ... ... ... 9.60 6.93 5728 9.48 +21.2sAES Corp AES .52 3.7 13 13.87 9.86 7916 13.95 +28.8AFLAC s AFL 1.04 2.2 15 47.08 39.58 1885 46.87 AG MtgeIT MITT 2.00f 10.6 6 19.95 16.31 183 18.82 -1.0AG Mtg pfA MITTpA 2.06 8.0 ... 25.93 24.88 16 25.75 +1.6AG Mtg pfB MITTpB 2.00 7.8 ... 25.73 24.50 9 25.58 +1.0AGCO AGCO .60 .9 27 75.95 56.36 838 63.49 -11.1AH Belo AHC .32 7.3 ...dd 5.80 4.25 51 4.40 -8.3AK Steel AKS ... ... 20 6.80 4.00 9069 4.48 -20.8AMC Ent AMC .68m 3.9 ...dd 17.95 10.80 2554 17.50 +15.9AMCON DIT .72 .8 20 100.00 80.95 87.00 -11.1AMN Hlth AMN ... ... 22 68.20 34.85 417 55.50 +12.7ARC Docu ARC ... ... 20 4.84 1.62 526 2.98 +16.9tASA Gold ASA .04e .4 ...q 12.99 9.58 62 9.63 -14.9AT&T Inc T 2.00 6.2 6 39.80 30.13 21948 32.36 -16.8AT&T 66 n TBB ... ... ... 26.72 24.13 117 24.71 -5.3A10 Ntwks ATEN ... ... ...dd 8.25 5.63 217 6.68 -13.5AU Optron AUO .18e ... ... 4.76 3.31 1416 4.44 +19.9AVX Cp AVX .46 2.3 ...cc 21.48 14.51 1101 20.00 +15.6AXA EqH n EQH ... ... ... 22.25 19.90 744 21.83 +2.1AZZ Inc AZZ .68 1.3 24 56.05 39.50 105 54.10 +5.9Aarons AAN .12 .3 11 50.80 34.29 346 47.31 +18.7AbbottLab ABT 1.12 1.7 27 65.90 48.05 4103 64.84 +13.6AbbVie ABBV 3.84 4.1 17 125.86 69.47 4535 93.73 -3.1AberFitc ANF .80 3.1 18 29.20 9.03 1919 25.91 +48.7AbdAsPac FAX .42 9.8 ...q 5.29 4.21 597 4.28 -12.3AbdAustEq IAF .70e 11.3 ...q 6.77 5.85 13 6.20 -2.7AbdnChile CH .58e 8.2 ...q 9.64 6.76 53 7.12 -20.3AbdGlbInc FCO .84 10.4 ...q 9.48 7.81 30 8.06 -8.6AbdEMSmC 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 18.25 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.39 4 8.49 -5.9AbdnLatA 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 28.25 32.13 -3.2AcadiaRlt AKR 1.08 4.0 46 30.63 21.34 248 26.82 -2.0Accenture ACN 2.66 1.7 26 168.95 127.26 1123 161.14 +5.3AccoBrds ACCO .24 1.8 22 14.63 10.65 624 13.00 +6.6AcmeU ACU .44 1.9 22 28.18 18.51 2 22.66 -3.2AcornInt rs ATV ... ... ... 38.86 9.70 32 18.01 +2.1ActiniumP ATNM ... ... ...dd .85 .33 1081 .57 -14.2Act 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 2 22.46 +5.1Actuant ATU .04 .1 ...cc 30.05 21.50 105 28.00 +10.7Acuity AYI .52 .4 16 199.71 109.98 372 134.16 -23.8Acushnet n GOLF ... ... ... 26.65 15.16 178 26.17 +24.1sAdaDvsEq ADX 1.32e 1.2 ...q 16.16 14.30 177 16.16 +7.5AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 45 20.01 +.9AdmRsc AE .88 2.2 ...dd 50.59 32.80 5 39.85 -8.4Adecaogro AGRO ... ... ... 11.15 7.20 206 8.34 -19.3Adient n ADNT 1.10 2.4 ... 86.42 43.10 808 45.33 -42.4AdtalemGl ATGE .36 .7 22 55.85 30.15 313 55.25 +31.4sAdvAuto AAP .24 .2 26 146.31 78.81 531 146.41 +46.9AdvDisp n ADSW ... ... ... 25.80 21.50 336 24.08 +.6AdvDrainS WMS .32f 1.1 24 31.00 17.90 273 28.30 +18.7Advansx n ASIX ... ... ... 46.51 29.55 282 34.44 -18.1AdvOil&Gs AAV ... ... 6 6.75 2.70 403 3.10 -27.9AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 32 15.65 -1.4AdvCCvII AGC .56 9.9 ...q 6.38 5.40 78 5.68 -5.2AdvClEnh LCM .84 10.6 ...q 8.77 7.67 26 7.91 -5.1AdSDorWr AADR .32e .6 ...q 64.00 47.31 15 52.90 -10.1AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 10 21.63 +.7AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.56 -14.3sAdvSmCap SCAP ... ... ... 39.82 31.00 1 39.74 +13.5AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 49.13 -.4AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.29 AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 4 47.90 -1.0AdvSStarG VEGA ... ... ...q 31.97 28.75 0 31.89 +3.4Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 1 70.08 -1.9AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 4 25.57 -1.2AdMadIntl FWDI .37e 1.2 ...q 33.10 28.22 3 29.80 -4.1AdMadDm FWDD .18e .3 ...q 57.19 47.83 4 55.23 +3.3tAdvActBear HDGE ... ... ...q 8.91 7.43 60 7.44 -5.1Aecom ACM ... ... 11 39.90 30.15 946 33.93 -8.7AegeanMP ANW .08 4.4 5 5.35 .60 941 1.81 -57.9Aegon AEG .25e 3.9 ... 7.48 5.49 1023 6.36 +1.0Aegon cap AEH 1.59 6.1 ... 26.52 25.40 19 25.89 +.3Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 12 26.05 +.4Aegon t AEB .77 3.1 ... 25.35 23.55 3 25.02 +3.4Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 47.70 1171 57.91 +10.1Aerocntry ACY ... ... 3 17.34 10.10 3 16.53 +8.5AerohiveN HIVE ... ... ...dd 6.50 3.17 315 4.60 -21.1AerojetR AJRD ... ... ...dd 36.25 24.41 349 34.47 +10.5sAetna AET 2.00 1.0 19 194.40 149.69 3607 193.63 +7.3AffilMgrs AMG 1.20 .8 12 216.99 145.00 629 151.71 -26.1Agilent A .60 .9 79 75.00 58.22 1682 67.38 +.6Agnico g AEM .44 ... 48 51.86 37.35 817 40.13 -13.1AgreeRlt ADC 2.16f 4.0 28 54.70 43.74 97 53.76 +4.5Air Inds AIRI .60 42.0 ... 1.95 1.15 13 1.43 -15.4AirLease AL .40 .9 6 50.70 38.46 403 44.35 -7.8AirProd APD 4.40 2.7 24 175.17 143.79 574 160.65 -2.1AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 410 20.64 -11.8AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 4 25.33 -4.7AlamoGp ALG .44 .5 26 120.58 86.41 44 96.28 -14.7AlamosGld AGI .02 .4 ... 8.58 4.83 1239 4.91 -24.6AlaskaAir ALK 1.28f 2.0 8 86.92 57.53 1096 64.15 -12.7sAlbnyIn AIN .68 .9 65 75.28 49.20 423 76.45 +24.4Albemarle ALB 1.34f 1.4 21 144.99 86.75 5223 98.77 -22.8Alcoa Cp AA ... ... 22 62.35 36.93 6489 43.70 -18.9AlexB Inc ALEX .28 1.2 33 30.35 20.83 257 24.05 -13.3Alexanders ALX 18.00 5.0 ... 436.80 332.98 2 363.41 -8.2AlexREE ARE 3.72f 2.9 32 134.37 114.00 262 126.84 -2.9AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 34.91 -5.6AlexcoR g AXU ... ... ... 1.85 1.10 220 1.18 -25.8AlgonPw n AQN .51f ... ... 11.34 9.45 82 10.07 -9.8Alibaba BABA ... ... 53 211.70 147.50 21126 177.52 +3.0Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 4.94 1.27 220 1.23 -66.5AllegCp Y ... ... ...cc 646.55 521.07 34 634.15 +6.4AllegTch ATI ... ... ...dd 30.25 17.65 1564 27.13 +12.4Allegion ALLE .84 1.0 ... 89.81 73.85 486 82.52 +3.7Allergan AGN 2.88 1.6 11 245.50 142.81 1211 184.61 +12.9Allergn pfA AGNpA 55.00 10.1 ... 875.16 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 155 77.04 +3.6AlliCAMun AKP .70 5.3 ...q 14.02 12.49 18 13.24 -2.6AlliData ADS 2.28 1.0 13 278.33 192.02 228 230.51 -9.1AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 49 12.52 -6.6AlliOne rs AOI ... ... ...dd 30.70 9.85 288 17.75 +34.0AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 131 11.68 -8.5AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.7 14 30.80 22.55 207 29.40 +17.4AlliantEg s LNT 1.34 3.2 21 45.52 36.84 1887 42.47 -.3AlliGlCvInc NCV .78 11.0 ...q 7.28 6.41 165 7.10 +1.0AlliGblCv2 NCZ .69 11.3 ...q 6.47 5.70 188 6.11 -1.6AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 207 12.95 -.8AlliGlEqCv NIE 1.52 6.6 ...q 23.45 19.03 94 23.15 +9.6Allz24Tgt n CBH ... ... ... 10.05 8.75 14 9.30 +2.2sAllnzgDI&Cv ACV 2.00 8.2 ...q 24.72 20.03 30 24.44 +11.9AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 20 25.62 +.5AllisonTrn ALSN .60 1.3 17 48.19 32.93 890 46.92 +8.9Allstate ALL 1.84 1.9 15 105.36 85.59 1735 99.21 -5.3Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 12 25.19 -1.6Allstate 53 ALLpB 1.28 5.0 ... 27.40 25.10 27 25.72 -2.0Allstat pfC ALLpC 1.69 6.6 ... 26.92 25.39 8 25.55 -1.8 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 2 25.78 -2.3Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 16 25.77 -1.8Allstat pfF ALLpF 1.56 5.9 ... 27.59 25.02 6 26.23 -1.4AllyFincl ALLY .60f 2.2 12 31.29 21.81 2640 27.39 -6.1AlmadM n AAU ... ... ... 1.32 .63 81 .65 -36.8AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.01 3 32.01 +4.2AlpValuIntl IVAL 1.35e 4.3 ... 35.03 30.29 3 31.09 -5.9AlpMoIntQ IMOM ... ... ...q 33.00 26.78 5 28.83 -5.1AlpMoUSQ QMOM ... ... ... 33.24 24.94 7 31.83 +11.3AlpArcVl n VMOT ... ... ... 31.39 25.52 3 29.02 +.1AlphaPro APT ... ... 18 4.25 3.15 9 3.50 -12.5AlpGDDiv AGD .78 7.5 ...q 11.55 9.85 10.40 -3.7AlpGPPrp AWP .60 9.6 ...q 6.98 5.75 6.28 -6.8AlpTotDiv AOD .69 7.8 ...q 10.03 8.39 8.85 -6.5AlpsETF GRI 1.52e 3.4 ...q 47.47 40.28 1 44.35 -1.3AlpsEqSect EQL 1.83e 2.5 ...q 73.29 63.89 3 72.34 +4.0AlpDisrTc n DTEC ... ... ... 29.82 24.40 12 28.85 +14.4AlpBzSoMed BUZ ... ... ... 38.12 28.31 4 37.61 +17.4AlpsRivFlex RFFC ... ... ... 36.59 30.68 21 35.71 +2.8Alps RivDiv RFDA ... ... ... 33.92 28.25 36 33.36 +5.3AlpRvrCare RFCI ... ... ... 26.24 23.73 18 23.98 -2.9AlpRivUncn RFUN ... ... ... 26.57 24.98 2 25.37 -2.6tAlpSprtJG SGDJ ... ... ...q 38.94 27.02 23 27.05 -19.5AlpMedBrk SBIO ... ... ...q 39.50 27.19 44 37.89 +15.6AlpSprotG SGDM .12e .7 ...q 22.94 17.81 11 17.91 -13.5AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 0 37.43 +3.3AlpEDvDg EDOG .73e 3.3 ...q 27.38 20.95 1 22.25 -12.5AlpAlerEn ENFR 1.35e 5.8 ...q 24.50 19.24 16 23.25 +.7AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.64 42 27.44 -4.2AlpBarr400 BFOR .25e .6 ...q 45.07 36.66 8 44.99 +8.2AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 14 24.55 -2.4AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 160 45.85 +.1AlpAlerMLP AMLP 1.35e 11.9 ...q 11.89 9.01 18010 11.35 +5.2sAlteryx n AYX ... ... ... 46.14 18.64 2531 47.80 +89.2Altice n ATUS ... ... ...dd 29.43 14.60 2989 17.03 -10.7AltisrcAst AAMC ... ... ...dd 116.00 55.00 64.35 -21.1AltisResid RESI .60 5.9 ...dd 12.82 9.87 10.22 -13.8Altria MO 2.80f 4.8 19 74.38 53.91 5302 58.61 -17.9AlumChina ACH ... ... ... 23.54 9.80 95 10.67 -40.5ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 5 18.81 -8.7AmTrF pfB AFSIpB 1.81 9.0 ... 25.23 12.92 5 20.03 -8.4AmTrF pfC AFSIpC 1.91 9.2 ... 25.52 14.91 1 20.76 -7.7AmTrF pf F AFSIpF ... ... ... 24.19 13.93 50 19.23 -6.3AmTrF pfE AFSIpE ... ... ... 25.94 14.80 5 22.91 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 2 25.20 -2.7AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 6 24.56 -1.8AmTrF pfD AFSIpD 1.88 8.7 ... 25.36 14.42 5 21.60 -2.7AmberRd AMBR ... ... ...dd 10.29 6.14 140 8.66 +18.0Ambev ABEV .05e 1.0 9 7.43 4.58 41514 5.10 -21.1AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 64.89 51.89 899 62.60 +6.1Ameresco AMRC ... ... 24 15.35 6.25 192 14.40 +67.4AMovilL AMX .17e 1.0 25 19.91 14.85 1634 17.55 +2.3AmMovl A AMOV ... ... ... 19.87 14.77 3 17.52 +3.0AmAssets AAT 1.08f 2.8 24 41.69 30.62 159 38.62 +1.0AmAxle AXL ... ... 5 20.27 13.38 1470 17.46 +2.5AmCampus ACC 1.84 4.4 51 48.82 34.52 438 41.46 +1.0sAEagleOut AEO .55f 2.1 20 26.27 10.23 2205 26.44 +40.6AEP AEP 2.48 3.5 17 78.07 62.71 2040 70.93 -3.6AEqInvLf AEL .24f .7 22 38.56 25.43 647 36.82 +19.8AmExp AXP 1.40 1.4 15 104.24 83.97 2229 102.78 +3.5AFnclGrp AFG 1.40 1.3 19 121.69 95.19 177 111.66 +2.9AFnclGp 54 AFGE 1.56 6.1 ... 27.09 25.20 7 25.65 -2.2AFnclGp 55 AFGH 1.50 5.9 ... 27.30 25.00 12 25.28 -3.6AHm4Rent AMH .20 .9 ... 23.12 18.39 1122 22.47 +2.9AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.1 ... 27.60 24.61 6 26.49 -3.3AHm4R pfE AMHpE 1.59 6.1 ... 27.53 24.53 8 26.10 -2.6AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 23 24.70 -1.9AHm4R pfF AMHpF ... ... ... 26.27 22.43 20 24.69 -3.4AIG wt AIG/WS ... ... ... 23.10 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 5512 52.44 -12.0AmLorain ALN ... ... ...dd .44 .14 4 .18 +2.8AMidstrm AMID .41 7.3 ...dd 15.25 5.30 436 5.65 -57.7AmrRlty ARL ... ... ...dd 21.57 8.00 2 18.39 +43.1AmRenAs n ARA ... ... ... 24.07 9.91 627 20.03 +15.1AmShrd AMS ... ... 14 3.50 2.25 21 3.00 +15.5AmStsWtr AWR 1.02 1.7 33 61.66 47.53 191 59.68 +3.1AmTower AMT 3.08f 2.1 43 155.28 130.37 1060 149.32 +4.7ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 37 24.00 18.01 120 20.10 +2.3AmWtrWks AWK 1.82 2.1 38 92.37 76.04 415 88.12 -3.7AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.2 34 48.37 39.41 484 41.40 -10.4Ameriprise AMP 3.60 2.5 11 183.90 129.87 1116 141.46 -16.5AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1447 82.66 -10.0Ametek AME .56f .7 32 79.32 61.77 724 77.17 +6.5AmiraNatF ANFI ... ... ... 6.30 1.62 93 1.88 -54.9Ampco AP ... ... ...dd 18.60 8.49 19 10.00 -19.4Amphenol APH .92 1.0 37 95.90 77.52 635 94.46 +7.6AmpioPhm AMPE ... ... ... 4.95 .38 18255 .61 -85.0AmpSrLn n YESR ... ... ... 28.57 23.85 24.10 -1.2AmpDivOpt DIVO ... ... ... 30.56 26.23 3 29.55 +1.9AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 22 1.03 +2.0Amrep AXR ... ... 10 7.71 6.44 7.36 +4.8Anadarko APC 1.00 1.5 76 76.70 39.96 8035 65.15 +21.5Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.6 44 152.97 89.58 930 151.51 +32.5AndeavLog ANDX 4.12 8.4 25 55.21 40.66 1070 48.80 +5.7Anf DvAlt n DALT ... ... ... 10.90 9.62 21 10.50 +3.3AnglogldA AU ... ... ... 12.00 7.81 1355 8.53 -16.3ABInBev BUD 3.19e 3.2 25 126.50 91.70 879 99.53 -10.8Anixter AXE ... ... 16 88.85 56.25 117 73.40 -3.4Annaly NLY 1.20 11.4 12 12.58 9.95 9838 10.52 -11.5Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 5 25.60 +.4Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 18 25.42 +.2Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 50 24.38 -1.6Annaly pfF NLYpF ... ... ... 26.59 24.54 35 25.56 -1.0Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 412 19.01 -3.6AnteroMid AM 1.56f 4.9 24 34.20 24.20 652 31.60 +8.8AnteroRes AR 1.00 5.3 39 22.69 16.31 2073 18.78 -1.2Anthem ANTM 3.00 1.2 16 267.95 179.40 772 260.54 +15.8Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.4 10 6.21 4.55 477 4.83 -11.2Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 0 26.67 +.9Anwrth pfB ANHpB 1.56 6.0 ... 30.60 24.60 26.00 -5.3Anwrth pfC ANHpC 1.91 7.5 ... 25.59 24.46 3 25.33 +.7Aon plc AON 1.60 1.1 28 152.78 130.87 428 143.38 +7.0Apache APA 1.00 2.2 29 49.59 33.60 2366 46.13 +9.3AptInv AIV 1.52 3.5 25 46.72 37.97 565 43.12 -1.3AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 26.00 -5.1ApolloCRE ARI 1.84 9.8 12 19.17 17.56 1228 18.69 +1.3ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 5 25.57 -.9ApolloGM APO 1.95e 5.5 12 37.35 28.00 618 35.75 +6.8ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 9 25.43 -3.3ApolG pfB APOpB 1.59 6.3 ... 25.20 24.25 30 25.06 +.9ApolloI 43 AIY 1.72 6.8 ... 26.83 24.99 0 25.17 -3.5tApollSrFlt AFT 1.08a 6.8 ...q 18.69 15.96 76 15.98 -1.5ApolloTact AIF 1.20a 7.8 ...q 16.48 15.27 71 15.38 -2.3AppHReit n APLE 1.20 6.8 28 20.19 16.72 1608 17.54 -10.1ApldIndlT AIT 1.20 1.6 20 76.55 54.00 138 74.50 +9.4Aptargrp ATR 1.28 1.2 30 104.95 79.97 278 102.96 +19.3Aptiv APTV .22 .2 19 103.23 75.99 1159 98.09 +15.6AquaAm WTR .88f 2.4 28 39.55 32.37 400 37.21 -5.1Aquantia n AQ ... ... ... 18.49 9.60 240 12.63 +11.5Acquavnt n WAAS ... ... ... 17.70 10.87 113 16.68 +7.5Aramark ARMK .90f 2.2 20 46.09 36.29 4137 40.18 -6.0ArborRT ABR 1.00 8.8 9 11.81 7.88 1653 11.32 +31.0Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 1 26.03 +2.7ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 25.64 +.3ArborR pfC ABRpC 2.13 8.1 ... 26.58 25.51 2 26.30 +.4ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.05 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 24.74 1635 32.27 -.1ArchCoal ARCH 1.60 1.8 8 102.61 68.95 192 89.26 -4.2ArchDan ADM 1.34 2.7 21 50.60 38.59 2262 49.97 +24.7Archrock AROC .53f 4.0 27 13.75 8.25 425 13.20 +25.7 Arconic ARNC .24 1.1 ...dd 31.17 16.47 2300 20.91 -23.3Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 88.00 +2.5Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 33 10.80 6.70 603 6.85 -33.8ArcusBio n RCUS ... ... ... 19.67 10.80 47 11.52 -33.0Ardaugh n ARD .56 3.5 ... 22.40 14.77 37 16.15 -23.5ArdmoreSh ASC ... ... ...dd 9.05 6.40 87 6.45 -19.4AresCmcl ACRE 1.16f 8.4 12 14.25 11.96 161 13.80 +7.0AresDyCr ARDC 1.40 8.8 ...q 16.73 15.48 98 15.88 -3.3AresMgmt ARES 1.05e 5.0 14 25.95 17.40 194 21.00 +5.0AresMg pfA ARESpA 1.75 6.5 ... 27.35 25.31 18 26.81 +1.2Argan AGX 1.00 2.6 8 69.95 34.90 84 38.65 -14.1ArgoGp42 ARGD 1.63 6.4 ... 25.50 25.00 4 25.37 +.4ArgoGpInt ARGO 1.08b 1.7 13 65.90 48.83 97 62.25 +16.1AristaNetw ANET ... ... 48 311.67 160.94 726 264.56 +12.3ArkInnova ARKK ... ... ...q 48.57 30.00 333 46.65 +25.8ArkIndInno ARKQ ... ... ...q 37.14 28.35 34 36.85 +11.9ArkGenom ARKG ... ... ...q 31.89 21.72 152 30.15 +23.1ArkWebX.O ARKW .94p .7 ...q 59.32 36.79 102 57.27 +24.3Ark 3dPr n PRNT ... ... ... 27.21 22.65 6 25.76 +5.7Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 20.98 +3.0ArlingAst AI 2.20 21.5 ...dd 13.41 9.88 351 10.23 -13.2ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 2 24.08 -1.5ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 24.24 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 0 24.54 -1.6ArmadaHof AHH .80 5.1 21 16.00 12.73 339 15.58 +.3ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 2 25.49 +.1ArmrR pfB ARRpB 1.97 7.9 ... 25.29 24.09 41 24.95 -.3ArmourR rs ARR 2.72 11.7 6 27.55 21.40 299 23.33 -9.3ArmsFloor AFI ... ... 76 17.91 12.03 232 16.00 -5.4ArmstrWld AWI ... ... 16 71.35 44.75 510 68.05 +12.4ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 3 17.73 -1.4ArrowEl ARW ... ... 11 87.26 72.31 378 76.96 -4.3ArwQVMEq QVM ... ... ...q 30.15 25.03 28.55 +3.0ArtisanPtr APAM 2.40a 6.9 23 41.45 29.00 241 34.55 -12.5AskanoG g AKG ... ... ... 1.38 .43 755 .00 +41.2AsburyA ABG ... ... 10 76.50 49.10 154 75.45 +17.9AshfordHT AHT .48 7.4 ...dd 8.66 5.42 510 6.51 -3.3Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 5 26.03 +3.4AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 3 23.59 -7.1AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 3 23.70 -5.7AshfrdH pfH AHTpH 1.88 7.8 ... 25.47 22.44 6 24.09 -5.2AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 18 24.02 -4.3Ashford AINC ... ... 22 109.82 48.25 6 86.70 -6.8sAshland ASH 1.00f 1.2 48 86.25 59.80 484 85.88 +20.6AsiaPc APB .61e 2.1 ...q 15.71 13.00 2 13.68 -5.1AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 8 4.81 -1.4AspenIns AHL .96 2.6 ...dd 49.10 34.80 306 36.85 -9.2Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 21 25.71 -5.8AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 19 24.46 -5.1AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 26.09 -4.0AsscBc pf D ASBpD ... ... ... 26.65 24.08 1 24.82 -4.4AsscdBanc ASB .60 2.2 17 29.03 20.95 976 27.25 +7.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.29 15 37.00 +8.5Assurant AIZ 2.24 2.1 42 111.43 84.34 1487 107.75 +6.9AssuredG AGO .64 1.6 7 44.79 32.97 925 39.83 +17.6AsdGMu01 AGOpB 1.72 6.6 ... 26.40 25.36 2 25.88 -.5AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 2 25.46 -2.7AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 2 24.95 -.4AsteriasBio AST ... ... ...dd 3.74 1.20 277 1.60 -28.9sAstraZen s AZN 1.37e 3.5 10 39.27 28.78 2864 39.25 +13.1AtHomGr n HOME ... ... 47 40.97 20.07 319 34.47 +13.4Atento SA ATTO .34p ... 11 12.90 5.75 92 6.00 -40.9Athene n ATH ... ... ... 55.22 43.09 1362 49.06 -5.1sAtkoreInt n ATRK ... ... ... 25.86 15.05 1049 26.42 +23.2AtlPwr g AT .12 ... ...dd 2.60 1.80 179 2.15 -8.5ATMOS ATO 1.94f 2.1 17 93.56 76.46 372 91.87 +7.0AurynRs n AUG ... ... ... 3.00 .97 90 1.05 -36.0AutoNatn AN ... ... 12 62.02 39.45 573 47.70 -7.1Autohome ATHM ... ... 14 119.50 48.14 2040 87.12 +34.7Autoliv ALV 2.32 2.4 16 115.42 75.32 504 98.68 +7.8AutoZone AZO ... ... 16 797.89 497.29 171 732.79 +3.0Auxilio n AUXO ... ... 32 4.69 3.12 3.47 Avalara n AVLR ... ... ... 59.40 36.16 201 42.51 -3.6AvalonHld AWX ... ... ...dd 20.20 1.83 686 3.02 +51.0AvalonBay AVB 5.88 3.3 24 193.41 152.65 319 178.26 -.1Avangrid n AGR 1.76f 3.5 40 54.55 45.17 233 50.18 -.8AvanosMd AVNS ... ... 32 66.22 40.83 65.75 +42.4AvayaHl n AVYA ... ... 17 23.76 19.08 1595 19.96 -.2AveICSFd ACP 1.44 10.8 ...q 14.93 13.31 13.36 -4.8AveryD AVY 2.26 2.0 37 123.67 91.75 476 111.37 -3.0Avianca AVH .18e 3.0 ... 9.76 5.82 214 5.96 -25.8AvinoSG g ASM ... ... ... 1.80 1.08 78 1.12 -16.4Avista AVA 1.49f 2.9 28 52.91 47.50 256 50.61 -1.7Avon AVP ... ... 18 3.00 1.38 5460 1.78 -17.2Axalta AXTA ... ... 76 38.20 27.90 879 30.25 -6.5AXIS Cap AXS 1.56 2.9 ...dd 64.90 47.43 325 54.54 +8.5AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 3 25.19 -.2AxisCap pfE AXSpE ... ... ... 25.85 23.39 27 24.82 -1.4Azul n AZUL ... ... ... 35.05 15.53 469 18.48 -22.5AzurePwr n AZRE ... ... ... 18.10 12.53 11 15.80 +11.3B -B&G Foods BGS 1.90 6.2 9 39.75 22.00 504 30.65 -12.8B2gold g BTG ... ... 62 3.30 2.31 3167 2.47 -20.3BB&T Cp BBT 1.62f 3.1 15 56.31 43.03 2047 52.01 +4.6BB&T pfD BBTpD ... ... ... 26.35 24.87 12 25.98 +2.0BB&T pfE BBTpE 1.41 5.5 ... 26.20 24.49 32 25.61 +1.4BB&T pfF BBTpF 1.30 5.1 ... 25.67 23.50 22 25.29 +1.0BB&T pfG BBTpG 1.30 5.1 ... 25.85 23.57 11 25.28 +.5BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 39 26.58 -1.6BBVABFrn BFR .25e 2.0 ... 27.45 11.41 393 12.34 -51.0BBX Cap n BBX .03 .4 9 10.17 6.02 893 7.76 -2.6BCE g BCE 3.02 ... ... 49.06 40.19 705 40.96 -14.7BG Staffing BGSF 1.20 4.3 32 28.24 14.26 110 27.83 +74.6BGCPtrs 42 BGCA 2.03 8.0 ... 26.73 25.25 4 25.50 -1.5BHP BillLt BHP 1.66e 3.3 ... 52.62 39.67 2304 50.31 +9.4BHPBil plc BBL 1.66e 3.7 ... 47.92 34.45 1390 44.50 +10.4BP MidPt n BPMP ... ... ... 23.00 16.83 69 20.83 +1.3BP PLC BP 2.38 5.3 24 47.83 33.90 4597 44.63 +6.2BP Pru BPT 3.60e 12.9 5 31.80 18.65 157 27.80 +38.3BRF SA BRFS ... ... ... 15.50 4.65 1744 6.05 -46.3BRT BRT .80f 6.1 11 14.20 7.55 119 13.01 +10.3BT Grp s BT .99e 6.4 ... 20.89 13.53 647 15.56 -14.6BWX Tech BWXT .64 1.0 31 72.18 52.56 1165 62.62 +3.5B&W Ent n BW ... ... ...dd 10.16 1.61 1593 1.96 -65.5BabShDHi BGH 1.84 9.6 ...q 20.83 18.35 120 19.18 -1.0BadgerMtr s BMI .52 1.0 53 53.30 41.00 219 52.40 +9.6BakHuGE n BHGE .72f 2.1 ...cc 38.10 25.53 2312 35.05 +10.8BallCorp s BLL .40 1.0 21 43.24 34.71 1469 41.46 +9.5Ballanty BTN ... ... ...dd 6.80 3.95 1 5.35 +15.1BanColum CIB 1.27e 2.8 ... 51.38 36.38 320 45.92 +15.8BancCalif BANC .52 2.6 15 23.40 17.10 250 20.05 -2.9BcCalif pfC BANCpC 2.00 7.7 ... 27.00 25.46 0 26.03 -.8BcCalif pfE BANCpE ... ... ... 28.59 24.70 5 26.21 -.8BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 6 26.31 -.9BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 1344 6.94 -18.4BcoBrades s BBDO .02r .3 ... 11.90 5.49 18 7.22 -14.3BcoBrad s BBD .06a .7 ... 11.98 6.53 13543 8.12 -12.9BcoLatin BLX 1.54 6.4 13 30.50 23.12 40 24.03 -10.7tBcoMacro BMA ... ... 21 136.10 54.83 655 54.79 -52.7BcoSantSA SAN .21e 3.9 ... 7.57 5.25 3732 5.43 -17.0BcoSBrasil BSBR .29e 3.0 5 12.11 7.20 1453 9.72 +.5BcSanChile BSAC .85e 2.7 ... 35.09 26.41 450 31.81 +1.7BcoChile BCH 2.12e 2.3 ... 104.17 77.86 43 92.76 -1.8BcpSouth BXS .68f 2.0 ... 35.55 27.20 538 34.00 +8.1Bcp NJ BKJ .24b 1.4 28 17.95 14.43 6 17.45 +.4BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 6 22.30 +2.5BkofAm BAC .60f 1.9 16 33.05 22.75 43644 31.80 +7.7BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 25.56 -1.7BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 4 24.69 +5.6BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 25.44 -1.6BkAm pfE BACpE 1.02 5.0 ... 24.99 23.03 12 24.18 +1.5BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 2 1275.16 -3.3BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 25 26.28 -3.2BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 22 26.10 -3.4BkAm 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 42 25.90 -4.7BkAm pfC BACpC ... ... ... 27.83 25.41 33 26.03 -5.1BkAML pfL BMLpL 1.02 4.3 ... 24.47 22.14 5 23.80 +1.3BkAML pfH BMLpH .77 3.5 ... 22.87 20.09 6 22.30 +3.2BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 8 22.28 +2.9sBk of But n NTB 1.28 2.5 16 51.94 31.36 173 51.95 +43.2BkHawaii BOH 2.40 2.9 18 89.09 74.72 174 83.29 -2.8BkMont g BMO 3.84e ... ... 84.71 71.37 378 79.47 -.7BkNYMel BK 1.12f 2.1 13 58.99 49.39 3356 53.14 -1.3How 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 1272 Declined 1486 New Highs 86 New Lows 42 Vol. (in mil.) 2,933 Pvs. Volume 3,109 2,037 2,141 1450 1362 82 77 NYSE NASD Stocks Recap 23,500 24,000 24,500 25,000 25,500 26,000 FA MAMJJ 25,120 25,420 25,720 Dow Jones industrialsClose: 25,583.75 Change: -45.16 (-0.2%) 10 DAYS 6,400 6,800 7,200 7,600 8,000 FA MAMJJ 7,600 7,760 7,920 Nasdaq compositeClose: 7,888.33 Change: 4.66 (0.1%) 10 DAYSDOW 25634.11 25557.48 25583.75 -45.16 -0.18% s s s +3.50% DOW Trans. 11227.36 11155.87 11174.92 -42.64 -0.38% s s s +5.30% DOW Util. 727.39 722.44 724.89 -2.96 -0.41% s s s +0.21% NYSE Comp. 13007.65 12966.82 12987.91 -11.68 -0.09% s s s +1.40% NASDAQ 7901.69 7864.46 7888.33 +4.66 +0.06% s s s +14.27% S&P 500 2862.44 2853.09 2857.70 -0.75 -0.03% s s s +6.89% S&P 400 2014.20 2002.92 2009.97 -5.18 -0.26% s s s +5.76% Wilshire 5000 29806.87 29700.70 29759.25 -5.31 -0.02% s s s +7.07% Russell 2000 1689.34 1677.67 1686.88 -1.42 -0.08% s s s +9.86% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, August 9, 2018

PAGE 36

BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 26 25.20 +.2BkNova g BNS 3.28f ... 9 66.78 55.85 569 58.87 -8.8BankUtd BKU .84 2.1 13 44.97 30.37 578 40.86 +.3BarHarbr s BHB .80f 2.7 20 32.48 25.09 8 29.55 +9.4Br iPthCrd OILB ... ... ... 74.18 46.29 6 68.24 +15.4BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.07 0 169.50 +7.1BarSelMLP ATMP 1.17e 5.3 ...q 22.97 17.78 83 22.26 +7.3BiP Cmdty DJP ... ... ...q 25.80 22.57 154 23.68 -3.0BarcGsci36 GSP ... ... ...q 17.81 12.88 17 16.34 +5.1BrcEnEu n FLEU ... ... ... 180.26 137.43 1 149.38 -6.1BiPNickel JJN ... ... ...q 17.50 12.10 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 33.07 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 32.78 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 58 24.66 +8.0BiP Alum JJU ... ... ...q 20.10 16.88 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 158 26.55 -.4BiPIndMet JJM ... ... ...q 30.93 26.22 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 127.65 106.71 2 127.65 +9.6BiPSPMLP IMLP 1.22e 6.3 ...q 19.89 15.44 1 19.36 +7.7Barclay BCS .15e 1.5 ... 12.55 9.29 2510 10.09 -7.4iPthNtGs n GAZB ... ... ... 47.02 36.56 37.85 -7.4BiP SPVix XVZ ... ... ...q 24.09 17.32 18.68 -18.6Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 32 17.15 -2.0B iPVxST rs VXX ... ... ...q 56.50 25.59 22347 28.14 +.8BarcWomLd WIL ... ... ...q 70.29 61.43 68.03 +1.4Barings BBDC 1.20 11.3 ... 12.47 7.57 564 10.63 +31.9Triangle 22 TCCA 1.59 6.3 ... 25.80 24.09 25.23 +.4TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 25.24 +.2BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 28 15.40 +.9BaringsPt MPV 1.08 7.3 ...q 15.65 13.94 3 14.70 +4.2BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 10.1 17 9.10 4.99 381 5.92 -28.2BarnesNob BKS .60 10.1 ...dd 8.00 4.10 325 5.95 -11.2Barnes B .64 1.0 62 72.87 52.42 125 67.25 +6.3Barnwell BRN ... ... ...dd 2.95 1.62 29 2.02 -2.9BarrickG ABX .12 1.1 61 18.35 10.75 11500 10.92 -24.5BasicEn n BAS ... ... ... 26.75 7.43 555 9.05 -61.4BauschHl BHC ... ... 6 27.79 10.94 4704 23.71 +14.1Baxter s BAX .76 1.0 34 76.51 59.36 3331 72.67 +12.4BaytexE g BTE ... ... 5 4.85 2.30 1884 3.19 +6.3BeazerHm BZH ... ... 15 23.24 12.19 719 13.27 -30.9BectDck BDX 3.00 1.2 ...cc 252.74 191.53 1193 251.40 +17.4BectDk pfA BDXA ... ... ... 64.24 54.18 81 63.55 +9.8Belden BDC .20 .3 13 87.15 53.65 512 72.25 -6.4Belden pfB BDCpB ... ... ... 114.45 74.97 216 96.85 -6.0Belltrx g rs BXE ... ... 1 3.10 .84 40 .88 -49.0Belmond BEL ... ... ...cc 14.20 10.30 374 11.15 -9.0Bemis BMS 1.24 2.5 20 53.00 40.60 2590 49.59 +3.8BenchElec BHE .60 2.3 37 35.80 23.98 356 25.65 -11.9Berkley WRB 1.52e 2.0 15 79.74 62.00 247 75.59 +5.5Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 2 24.60 -2.4Berkly pfC WRBpC ... ... ... 27.20 24.45 6 25.24 -3.6Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 31 24.79 -4.4BerkHa A BRK/A ... ... 26 326350.03 259040.00 0 315300.00 +5.9BerkH B BRK/B ... ... 28 217.62 172.61 3868 208.94 +5.4BerkHBcp BHLB .88 2.1 18 44.25 32.85 178 41.50 +13.4BerryPlas BERY ... ... 18 61.71 45.60 1300 48.18 -17.9BestBuy BBY 1.80f 2.3 28 79.90 51.61 1514 77.29 +12.9Best Inc n BSTI ... ... ... 13.54 8.08 3105 8.81 -1.9BigLots BIG 1.20 2.5 15 64.42 36.20 1130 47.41 -15.6Biglari B BH ... ... 5 269.58 176.19 11 186.14 -26.1Biglari A BH/A ... ... ... 1036.79 935.00 0 957.60 BioAmber BIOA ... ... ...dd 1.62 .16 .16 -60.0sBioRadA BIO ... ... 83 317.28 208.95 302 316.40 +32.6BioRadB BIO/B ... ... 81 315.42 210.71 312.90 +31.3BiohvnPh n BHVN ... ... ... 44.28 16.50 134 34.88 +29.3BioPhrmX BPMX ... ... ...dd .39 .10 2276 .19 +72.7BioTime BTX ... ... 3 3.16 1.98 488 2.29 +6.5BioTime wt BTX/WS ... ... ... .28 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 2 1.47 +13.1BitautoH BITA ... ... 11 54.42 18.47 1016 22.56 -29.1BlkHillsCp BKH 1.90 3.2 18 71.01 50.49 326 60.18 +.1BlkHCp un BKHU ... ... ... 77.25 56.40 0 63.65 -3.7BlKnight n BKI ... ... 49 56.45 42.70 303 53.10 +20.3BlkStMin n BSM 1.35f 7.3 21 19.03 16.19 172 18.46 +2.9BlackBerry BB ... ... ...dd 14.55 8.89 5291 10.32 -7.6BlackRock BLK 12.52f 2.6 19 594.52 408.62 535 487.05 -5.2Blrk22Gl n BGIO ... ... ... 10.20 8.88 43 9.08 -7.3BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 116 22.01 -5.1BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 8 14.79 +1.6BlkCAIT BFZ .87 6.8 ...q 14.71 12.72 64 12.75 -7.5BlkCorBd BHK .78 6.1 ...q 14.26 12.63 99 12.82 -8.7BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 285 10.66 -2.6BlkCrdAllo BTZ .97 7.9 ...q 13.66 12.03 191 12.20 -8.4BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 40 11.27 -3.7BlkEngyRs BGR 1.32 8.8 ...q 15.77 12.32 56 14.94 +5.4BlkEnhC&I CII 1.20 7.0 ...q 17.08 14.46 77 17.04 +4.0BlkEEqDv BDJ .56 6.0 ...q 9.65 8.03 222 9.37 +1.5BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 2 12.98 -3.1BlkFltRtInc FRA .81 5.8 ...q 14.63 13.69 70 13.84 +.4BlkFloatR BGT .70 5.3 ...q 14.33 13.02 59 13.19 -5.3BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 3 14.25 -1.2BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 308 11.20 -10.5BlkHlthSci BME 2.40 6.0 ...q 41.44 32.81 23 40.19 +10.1BlkIT BKT .37 6.4 ...q 6.40 5.70 35 5.77 -6.5BlkIntlG&I BGY .59 10.1 ...q 6.85 5.63 238 5.86 -10.1BlkIQM BKN .74a 5.2 ...q 15.62 13.49 22 14.12 -5.4BlkLtdD BLW .95 6.4 ...q 16.30 14.77 99 14.94 -6.0BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 23 11.28 -6.0BlkMDMB BZM .65 4.1 ...q 14.88 13.02 13.13 -3.6BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.87 -7.7BlkMultSec BIT 1.40a 8.0 ...q 18.77 16.56 51 17.50 -3.6BlkMuIntD MUI .59a 4.4 ...q 14.41 12.92 35 13.30 -4.5BlkMuNYInt MNE .69 5.4 ...q 14.45 12.51 6 12.71 -6.6BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 69 13.11 -7.7BlkMunHIQ MFL .86 6.7 ...q 15.29 12.64 66 12.82 -12.3BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 50 12.44 -7.1BlMunhNJQ MUJ .71a 5.5 ...q 14.93 12.89 34 12.97 -10.4BlkMunihQ MUS .81 6.7 ...q 14.22 11.92 19 12.10 -9.6BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 55 12.25 -11.9BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 35 13.35 -8.9BlkMunyInv MYF .97 7.0 ...q 16.24 13.58 51 13.88 -6.5BlkMunyIQ MFT .85 6.5 ...q 15.32 12.74 5 13.08 -6.2tBlkMYMIQ MIY .83 6.5 ...q 14.35 12.82 57 12.83 -8.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 71 11.94 -7.6tBlkMunyPaQ MPA .86 6.5 ...q 14.91 13.20 38 13.19 -8.1BlMunyQlty MQY .96 6.9 ...q 16.09 13.66 69 13.89 -8.4BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 153 12.55 -9.1BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 35 13.39 -10.5Blk2018 BPK .06 .4 ...q 15.05 14.71 17 15.01 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.82 14.92 39 15.02 +.1BlkMuBdT BBK .76a 5.4 ...q 16.30 13.95 19 14.18 -6.4BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 26 13.52 -8.7BlkMunIIT BBF .87 6.3 ...q 15.80 12.75 34 13.80 -1.6BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 38 13.18 -7.1BlkMuIT BFK .78 5.9 ...q 14.72 12.64 77 13.20 -6.3BlkMuIT2 BLE .95a 6.8 ...q 15.69 13.31 14.05 -2.6BlkMuTTT BTT .86a 4.0 ...q 23.18 20.98 55 21.49 -3.8BlkMunienh MEN .73a 7.0 ...q 12.45 10.34 52 10.40 -10.8BlkMunihld MHD .89a 5.7 ...q 18.17 14.90 16 15.72 -4.8BlkMunihd2 MUH .81a 5.8 ...q 16.21 13.58 24 13.99 -5.3BlkMunvst MVF .64a 7.4 ...q 9.97 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 16.01 13.84 37 13.94 -9.8BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.13 -6.4BlMunyldCA MYC .74a 5.9 ...q 15.70 13.09 35 13.24 -10.5BlkMuniyld MYD .80a 5.8 ...q 15.58 13.04 90 13.72 -5.5BlkMunyNJ MYJ .90 6.6 ...q 17.05 13.45 48 13.57 -14.1BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 22 12.04 -8.1BlkNJMB 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 14.80 +.6BlkNYMB BQH .74 5.7 ...q 15.65 12.94 3 13.05 -11.3BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 4 12.55 -4.6BlkNYIT BNY .83 6.6 ...q 15.50 12.41 8 12.55 -12.2BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.89 -12.9BlkRsCmdy BCX .79 8.6 ...q 10.50 8.17 237 9.13 -6.6BlkSciTch BST 1.20 3.4 ...q 35.83 22.34 81 35.30 +32.3BlkStMT BSD .78a 6.2 ...q 15.61 12.41 3 12.59 -8.0BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 21 20.70 -4.3BlkVAMB BHV .83 5.3 ...q 19.75 15.53 15.82 -8.1BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 17 18.00 BlkstGSOSt BGB 1.26 7.9 ...q 16.21 15.51 110 15.99 +1.8Blackstone BX 2.70e 7.5 13 37.52 29.58 2740 35.97 +12.3BlkstnMtg BXMT 2.48 7.5 12 33.51 29.51 1246 32.94 +2.4BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 37 16.63 +4.5BlockHR HRB 1.00f 3.9 9 31.80 22.45 1509 25.70 -2.0BlonderT BDR ... ... ...dd 2.20 .38 29 1.36 +124.1BlueAprn n APRN ... ... ...dd 6.55 1.72 6331 2.28 -43.4BlueCapRe BCRH 1.20 11.8 ...dd 20.20 9.50 8 10.20 -15.4BluegVac n BXG .60 3.1 ... 26.22 13.00 95 19.35 +6.0BlueLinx rs BXC ... ... 10 46.42 7.57 346 32.39 +231.9BluerkRsd BRG 1.16 12.2 ...dd 11.81 7.02 156 9.49 -6.1BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 1 25.91 -1.8BluerkR pfD BRGpD 1.78 7.7 ... 26.25 20.84 1 23.15 -8.1BluerkR pfC BRGpC 1.91 7.7 ... 26.50 22.48 10 24.94 -2.0Boeing BA 6.84 2.0 32 374.48 230.94 2333 347.78 +17.9BoiseCasc BCC .28 .6 16 49.30 28.00 451 44.00 +10.3BonanzaCE BCEI ... ... ...dd 40.38 23.33 437 36.47 +32.2sBootBarn BOOT ... ... 15 26.25 7.37 2607 26.65 +60.4sBoozAllnH BAH .76 1.5 24 49.10 31.56 856 49.25 +29.2BorgWarn BWA .68 1.5 13 58.22 42.06 1825 45.55 -10.8BostBeer SAM ... ... 33 329.95 144.60 78 270.90 +41.8BostProp BXP 3.20 2.5 31 131.84 111.57 488 129.66 -.3BosProp pfB BXPpB 1.31 5.3 ... 26.76 22.69 1 24.70 -2.2BostonSci BSX ... ... 27 37.30 24.54 9791 34.29 +38.3BldrG&IFd BIF .11a 1.0 ...q 11.84 9.63 64 11.11 +.2BovieMed BVX ... ... ...dd 5.49 2.17 205 4.71 +81.2BowlA BWL/A .68 4.6 41 16.64 13.61 14.75 -1.7Box Inc n BOX ... ... ...dd 29.79 17.25 1517 25.69 +21.6BoydGm BYD .20 ... 24 40.44 24.53 1176 35.87 +2.3BradyCp BRC .83 2.2 24 40.90 31.70 686 37.85 -.1BraemHot BHR .64 6.1 8 12.10 8.44 171 10.57 +8.6AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 20 18.69 15.21 1141 16.67 -8.4BrasilAgro LND ... ... ... 4.55 3.21 1 3.75 +7.1Braskem BAK .78e 2.7 ... 33.73 21.32 295 29.11 +10.9BridgptEd BPI ... ... 20 13.38 5.31 223 13.05 +57.2BrigStrat BGG .56 3.2 10 27.34 16.26 241 17.42 -31.3BrightHrz BFAM ... ... 50 112.68 77.69 211 109.66 +16.7BrghtSch n BEDU ... ... ...cc 28.18 12.24 315 14.12 -24.4BrghtSph BSIG ... ... ...cc 16.31 11.89 807 12.43 -23.2Brinker EAT 1.52 3.4 14 54.14 29.50 524 44.85 +15.5 Brinks BCO .60 .7 ...dd 88.10 67.58 245 80.50 +2.3BrMySq BMY 1.60 2.7 60 70.05 49.96 6955 60.17 -1.8BristowGp BRS .28 2.4 ...dd 18.91 6.86 520 11.81 -12.3BritATob s BTI 2.24e 4.1 ... 71.45 48.00 1232 54.01 -19.4BrixmorP BRX 1.10 6.4 14 19.98 13.74 1459 17.30 -7.3sBroadrdgF BR 1.94f 1.5 39 129.75 71.58 1108 129.45 +42.9Brookdale BKD ... ... ...dd 13.07 6.28 4779 8.35 -13.9BrkfdAs g s BAM .60 1.4 15 44.33 37.22 872 41.78 -4.0BrookBus n BBU .25 .6 ... 41.50 27.01 79 40.26 +16.6BrkfDtla pf DTLAp 1.91 8.2 ... 31.31 22.08 2 23.26 -19.2BrkGblInf INF 1.40 10.9 ...q 13.87 11.02 72 12.80 -1.0BrkfInfra s BIP 1.88 4.6 29 46.88 37.27 210 41.27 -7.9BrkRlAs n RA .20p ... ... 24.39 21.06 84 23.49 +.5BrkfReEn BEP 1.96 6.3 ... 36.00 29.57 289 30.97 -11.3HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.0 27 29.78 21.58 843 29.78 BrownFA s BF/A .79 1.5 32 57.70 37.29 26 54.21 +8.4BrownFB s BF/B ... ... 30 59.58 38.05 469 53.36 Brunswick BC .76 1.2 17 69.60 48.04 373 63.33 +14.7Buckeye BPL 5.05 12.7 12 61.67 32.03 2078 39.74 -19.8Buckle BKE 1.00e 4.1 13 28.80 13.50 325 24.20 +1.9Buenavent BVN ... ... ...dd 16.80 11.83 570 13.66 -3.0BldBear BBW ... ... 29 10.45 7.25 67 8.35 -9.2BungeLt BG 2.00 3.0 29 83.20 63.87 1000 65.80 -1.9BurlStrs BURL ... ... 34 158.96 79.07 946 157.59 +28.1BylineBc n BY ... ... ... 24.80 19.02 57 22.83 -.6C -C&J Eng n CJ ... ... ... 36.57 21.22 522 23.85 -28.7CTrkMH23 MLPC .89e 5.7 ...q 16.87 12.85 1 15.51 +1.9CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 15.66 205 20.98 +13.0CAI Intl CAI ... ... 7 40.11 19.35 88 24.23 -14.4CBIZ Inc CBZ ... ... 26 24.00 14.05 264 22.35 +44.7CBL Asc CBL .80 17.9 2 9.17 3.80 3042 4.46 -21.2CBL pfD CBLpD 1.84 10.2 ... 24.96 16.30 49 18.02 -17.6CBL pfE CBLpE 1.66 10.2 ... 25.08 15.06 45 16.22 -26.4CBRE GRE IGR .60 8.1 ...q 8.05 7.17 232 7.45 -5.9CBRE Grp CBRE .05p ... 19 50.43 34.38 1871 48.07 +11.0CBS A CBS/A .72f 1.3 16 68.03 47.98 4 53.64 -10.3CBS B CBS .72 1.4 12 67.57 47.54 1970 53.16 -9.9CCA Inds CAW ... ... 14 3.75 2.44 1 2.85 -9.5CF Inds s CF 1.20 2.5 ...dd 49.95 28.47 2239 48.57 +14.2CGG rs CGG ... ... 1 7.50 1.88 17 2.83 -36.8CGI g GIB ... ... ... 66.31 49.02 206 64.59 +18.9CIT Grp CIT .64 1.2 21 56.14 43.25 527 54.26 +10.2CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.00 9.60 10.30 +1.2CMS Eng CMS 1.43 3.0 29 50.83 40.48 2020 48.21 +1.9CNA Fn CNA 1.40f 3.0 13 55.62 45.10 544 46.36 -12.6CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1235 11.94 -10.9CNO Fincl CNO .40f 1.8 14 26.47 18.65 1128 21.77 -11.8CNOOC CEO 4.92e 3.0 ... 185.72 109.23 62 163.61 +14.0CNX Midst CNXM 1.34 6.6 12 21.05 15.25 352 20.24 +20.7CNX Resc CNX .04 .3 ...dd 18.37 11.59 1880 15.92 +8.8ConslCoal n CCR 2.05f 11.6 ... 18.40 13.15 41 17.60 +12.5CONSOL n CEIX ... ... 12 48.12 19.51 391 44.35 +12.3CPFL Eng CPL .12e 1.0 ... 17.69 10.63 15 11.49 -.1CPI Aero CVU ... ... 12 11.75 7.60 85 8.10 -9.5CRH Med CRHM ... ... ...cc 3.75 1.46 17 3.60 +35.8CRH CRH .72e 2.2 ... 39.32 32.47 350 33.48 -7.2CsopChiA50 AFTY 1.17e 8.0 ...q 20.51 14.14 8 14.54 -17.4Csop ChInt CNHX ... ... ...q 31.99 24.87 24.90 -14.5Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.32 -18.8CSS Inds CSS .80 5.7 ...dd 30.29 13.56 32 14.05 -49.5CTS CTS .16 .4 30 39.20 21.55 79 35.75 +38.8CURO Gp n CURO ... ... 55 29.00 13.50 126 26.93 +91.3CVR Engy CVI 3.00f 8.5 ...cc 47.67 16.75 897 35.26 -5.3CVR Ptrs UAN .71e 20.2 ...dd 4.20 2.58 144 3.52 +7.3CVR Rfng CVRR 2.95e ... 18 26.00 6.70 970 20.40 +23.3CVS Health CVS 2.00 2.9 12 84.00 60.14 18504 68.17 -6.0CWA Inco n CWAI ... ... ... 26.93 24.45 24.74 -3.2CYSInv pfA CYSpA 1.94 7.7 ... 25.65 24.01 25.04 +.1CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 24.70 -.3CabGS t34 GYB .83 3.7 ... 23.50 21.60 1 22.42 -2.5CabcoJCP97 PFH 1.91 13.8 ... 18.74 11.00 8 13.83 -6.2CabAT&T34 GYC .83 3.7 ... 24.09 21.30 1 22.70 +.6CableOne n CABO 8.00f 1.1 38 788.00 597.40 34 749.96 +6.6Cabot CBT 1.32 2.0 18 68.63 50.56 645 64.68 +5.0CabotO&G COG .24 1.0 44 29.57 21.71 5830 23.40 -18.2CACI CACI ... ... 16 182.50 118.10 98 181.95 +37.5Cactus n WHD ... ... ... 37.50 19.18 291 34.56 +70.7CadencB n CADE .60f 2.1 27 31.44 20.00 863 28.09 +3.6CaledoMn n CMCL .28 3.2 ... 9.94 5.17 2 8.66 +17.1Caleres CAL .28 .8 16 37.06 22.39 231 34.88 +4.2CalifRes rs CRC ... ... ...dd 48.85 6.47 1300 34.34 +76.6CalifWtr CWT .75 1.8 29 46.15 35.25 188 40.60 -10.5Calix CALX ... ... ...dd 8.00 4.65 489 6.70 +12.6CallGolf ELY .04 .2 47 23.60 12.64 1294 21.91 +57.3CallonPet CPE ... ... 25 14.65 9.34 5191 11.06 -9.0Callon pfA CPEpA 5.00 9.5 ... 53.07 47.11 3 52.81 +3.0Calpine CPN ... ... ...dd 15.25 13.40 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 24 67.75 42.55 233 62.90 +31.0CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 4 39.86 +3.8CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 0 25.76 -2.3CambGblV GVAL .54e 2.2 ...q 28.50 23.36 10 24.23 -5.4CamGblMo GMOM .56e 2.1 ...q 29.42 25.31 4 26.84 -2.0CambGlAss GAA .55e 2.0 ... 28.60 26.33 4 27.02 -1.7CambrEmS EYLD ... ... ... 38.25 31.29 1 32.96 -5.0CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 4 25.05 -3.0CambTail n TAIL ... ... ... 24.68 20.34 3 20.44 -9.5CamValMom VAMO ... ... ...q 28.07 23.10 2 26.00 +4.2CamdenPT CPT 3.08 3.3 25 96.39 78.19 214 92.90 +.9Cameco g CCJ .40 ... ... 12.19 7.68 1459 11.11 +20.4CampSp CPB 1.40 3.3 13 54.37 32.63 5303 41.98 -12.7CampWrl n CWH .54 2.8 ... 47.62 18.16 6134 19.04 -57.4Can-Fite CANF ... ... 12 2.75 1.12 89 1.22 -17.6CdaGoose n GOOS ... ... ... 68.75 16.96 1492 55.91 +77.2CIBC g CM 5.32 ... 9 100.01 83.02 202 91.50 -6.1CdnNR gs CNI 1.82f ... ... 90.57 70.59 777 89.35 +8.3CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 3135 34.56 -3.2CP Rwy g CP 2.60f ... ... 203.54 150.91 330 203.20 +11.2CannaeHl n CNNE ... ... ...dd 21.34 16.16 228 19.29 +13.3Canon CAJ ... ... ... 40.67 31.23 108 32.43 -13.3CantelMed CMD .17e .2 41 130.92 72.82 195 95.03 -7.6CapOne COF 1.60 1.6 15 106.50 76.98 1601 97.63 -2.0CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 8 26.14 -.2CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 15 26.47 -1.3CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 96 26.41 -2.3CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 58 25.55 +.9CpOne pf H COFpH ... ... ... 27.19 25.12 23 25.92 -3.7CapOne pfG COFpG ... ... ... 25.55 23.25 92 24.87 -.6CapSenL CSU ... ... ...dd 16.72 7.18 454 7.84 -41.9CapInv n CIC ... ... ... 10.10 9.60 1 9.87 +2.0CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.8 12 9.98 8.01 652 8.16 -5.7Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 19 25.05 -1.2CarboCer CRR ... ... ...dd 12.69 6.05 210 8.86 -13.0CardnlHlth CAH 1.90f 3.9 12 75.75 48.14 3925 48.96 -20.1Care.com CRCM ... ... ...cc 22.95 12.80 147 18.05 +.1sCarlisle CSL 1.48 1.2 21 126.22 92.09 200 126.38 +11.2CarMax KMX ... ... 20 81.67 57.05 996 74.93 +16.8Carnival CCL 2.00 3.4 14 72.70 56.45 2232 58.60 -11.7CarnUK CUK 1.80f 3.1 ... 72.29 56.76 224 58.33 -12.0CarpTech CRS .72 1.2 45 61.49 37.01 258 58.35 +14.4CarrSrv CSV .30 1.3 17 28.96 22.16 90 23.99 -6.7Cars.cm CARS ... ... ... 32.94 20.94 3982 27.29 -5.4Carters CRI 1.80 1.6 17 129.00 83.84 607 109.63 -6.7Carvana A n CVNA ... ... ... 49.87 12.17 1997 47.06 +146.1CastleBr ROX ... ... ...dd 1.82 .98 113 1.23 +.8tCastlightH CSLT ... ... ...dd 5.95 3.00 1870 3.10 -17.3Catalent CTLT ... ... 70 47.87 33.42 1244 40.31 -1.9CatchMTim CTT .54 4.4 ...dd 13.73 10.81 324 12.21 -7.0Caterpillar CAT 3.44f 2.5 17 173.19 112.69 3435 139.71 -11.3CatoCp CATO 1.32 5.4 24 26.88 10.76 268 24.66 +54.9CedarF FUN 3.56 6.7 14 70.82 50.10 215 52.85 -18.7CedarRlty CDR .20 4.4 11 6.29 3.54 352 4.57 -24.8CedarR pfB CDRpB 1.81 7.2 ... 25.61 22.03 5 25.15 -.5CedrRT pfC CDRpC 1.63 7.0 ... 25.39 18.82 20 23.22 -7.3CelSci wt CVM/WS ... ... ... .06 .00 .04 +115.8tCel-Sci rs CVM ... ... ... 3.69 .82 96 .83 -56.1Celanese CE 2.16f 1.8 12 118.51 94.38 887 117.08 +9.3Celestic g CLS ... ... 10 12.76 9.79 340 12.20 +16.4Cellcom CEL ... ... 6 10.62 5.43 27 5.93 -41.9Cementos CPAC .50e 4.4 ... 14.11 10.90 11.34 -8.5Cemex CX .29t ... ... 9.82 5.72 3351 7.43 -.9Cemig pf CIG .08e 3.7 ... 2.93 1.66 1969 2.16 +4.9Cemig CIG/C .08e 4.2 ... 3.16 1.58 1.92 +3.7CenovusE CVE .20 ... 7 11.52 7.09 2764 9.81 +7.4sCentene s CNC ... ... 21 136.29 81.00 832 137.46 +36.3CC MLPInf CEN 1.25 12.5 ...q 11.48 8.12 347 9.97 +.1CenterPnt CNP 1.11 3.9 20 30.45 24.81 2127 28.24 -.4CentElBr B EBR/B ... ... ... 9.06 3.43 8 4.82 -29.0CentElecBr EBR ... ... ... 7.86 3.14 566 4.33 -24.0CnEurRusT CEE .56e 2.4 ...q 28.32 22.50 19 23.29 -4.5CFCda g CEF .01 .1 ...q 13.75 12.21 13.50 +.7CenPacFn CPF .84 3.0 17 33.15 27.19 78 28.00 -6.1CentSecur CET 1.78e .7 ...q 29.00 24.12 9 28.51 +4.1CentrusEn LEU ... ... ...dd 5.14 2.95 20 2.98 -25.7CentCmtys CCS ... ... 15 36.00 21.90 329 30.35 -2.4CntryLink CTL 2.16 11.7 8 22.64 13.16 8259 18.54 +11.2CerdHCM n CDAY ... ... ...dd 42.46 29.68 749 37.64 +23.3Cervecer CCU .35e 1.3 ... 30.35 24.37 96 26.84 -9.3ChannAdv ECOM ... ... ...dd 15.63 8.30 74 13.60 +51.1CharahSol n CHRA ... ... ... 12.00 6.96 61 7.57 -36.9sChRvLab CRL ... ... 24 129.49 94.15 683 124.18 +13.5ChaseCorp CCF .80f .6 37 131.35 90.05 17 123.70 +2.7ChathLTr CLDT 1.32 6.3 29 23.91 17.90 272 21.08 -7.4CheetahM CMCM ... ... ... 18.18 7.54 208 8.56 -29.1Chegg CHGG ... ... ...dd 29.84 13.52 686 27.93 +71.1Chemed CHE 1.12 .4 28 335.99 186.09 120 316.79 +30.4Chemours n CC 1.00f 2.1 12 58.08 42.75 1950 47.90 -4.3CheniereEn LNG .56p ... ...dd 69.50 40.36 1787 60.40 +12.2ChenEnLP CQP 2.24f 6.0 ...dd 38.45 26.41 281 37.28 +25.8ChenEnHld CQH 2.04f 7.0 29 33.59 24.03 64 29.32 +5.9CherHMtg CHMI 1.96 10.8 4 19.43 16.01 59 18.14 +.8ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 3 25.45 -1.4ChesEng CHK ... ... 8 5.60 2.53 19753 4.66 +17.7ChesEn pfD CHKpD 4.50 8.2 ... 57.99 45.99 4 54.60 +9.9ChesGranW CHKR .32e 18.5 1 2.50 1.20 105 1.70 -8.1ChespkLdg CHSP 1.60 5.1 32 32.95 24.08 139 31.39 +15.9ChespkUtil CPK 1.48f 1.8 24 87.25 66.35 68 83.55 +6.4Chevron CVX 4.48 3.6 55 133.88 105.30 5954 123.88 -1.0ChiRivet CVR .84 2.7 ... 36.48 26.50 0 31.18 -2.0Chicos CHS .34 3.6 12 10.90 6.96 1823 9.53 +8.0Chimera rs CIM 2.00 10.9 8 19.77 15.77 764 18.39 -.5Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 4 25.82 Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 14 25.93 +.5ChiCBlood CO ... ... 38 14.95 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 3 7.97 -14.0ChinaEAir CEA ... ... ... 45.33 24.44 61 29.60 -18.1ChinaFd CHN .55e 2.7 ...q 24.76 19.12 5 20.10 -7.2ChinaGreen CGA .10e 8.8 2 2.11 1.08 45 1.13 -8.9ChinaLife s LFC .14e 1.2 ... 17.85 11.95 209 12.12 -22.4ChinaMble CHL 3.50e 7.8 ... 56.93 43.25 1028 45.06 -10.8ChiNBorun BORN ... ... 2 1.57 1.08 1 1.15 -8.4ChOnlEd n COE ... ... ... 19.82 9.25 0 9.92 -20.7ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 90 95.90 +30.7 ChinaPhH CPHI ... ... ...dd 1.45 .15 129 .24 +35.8ChinRap n XRF ... ... ... 12.86 1.60 27 1.75 -69.4ChinaSoAir ZNH .64e 1.9 ... 70.52 32.30 52 33.17 -36.0ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 27 46.04 -3.0ChinaUni CHU ... ... ... 16.55 11.78 163 12.16 -10.1ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.7 6 27.98 16.16 86 19.77 -17.6ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4sChipotle CMG ... ... ...cc 483.29 247.52 806 487.57 +68.7ChoiceHtls CHH .86 1.1 38 85.35 59.60 779 77.10 -.6ChrisBnk CBK ... ... ...dd 1.54 .75 249 .95 -25.2ChubbLtd CB 2.86e 2.1 17 157.50 123.96 1052 137.48 -5.9ChungTel CHT 1.29e 3.7 ... 39.33 33.10 116 34.72 -2.0ChurchDwt s CHD .87f 1.6 ... 58.03 43.21 1678 55.94 +11.5CienaCorp CIEN ... ... 6 27.73 19.40 1209 25.89 +23.7Cigna CI .04 ... 18 227.13 163.02 5721 189.46 -6.7Cimarex XEC .64 .7 19 130.16 82.45 5573 88.95 -27.1tCincB pfB CBBpB 3.38 7.0 ... 52.37 48.15 17 48.25 -5.4tCinciBell rs CBB ... ... 43 22.20 11.65 2372 9.95 -52.3Cinemark CNK 1.28f 3.6 16 44.00 32.03 2373 35.81 +2.8CinerRes CINR 2.27 8.2 14 29.36 22.61 5 27.72 +10.4Circor CIR .15 .3 26 56.37 35.16 108 44.17 -9.3Cision CISN ... ... 41 17.07 10.66 215 15.70 +32.3CapAcIII wt CISNW ... ... ... 1.88 tCitGBP Dl n UGBP ... ... ... 32.62 20.75 2 20.30 -23.3CitCHF Dl n UCHF ... ... ... 32.08 22.57 22.90 -13.7sCiti GBP n DGBP ... ... ... 27.36 18.65 0 28.62 +34.2CitEUR Dl n UEUR ... ... ... 31.62 21.48 21.79 -21.0Citi EUR n DEUR ... ... ... 27.48 18.78 2 26.86 +17.1Citi AUD n DAUD ... ... ... 27.22 18.62 25.71 +28.5CitAUD Dl n UAUD ... ... ... 32.65 21.25 22.38 -16.2Citi JPY n DJPY ... ... ... 25.15 18.17 23.76 +4.2CitJPY Dl n UJPY ... ... ... 39.22 23.90 25.27 -13.5Citi 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 26.03 126 27.07 -1.5CgpVelLCrd UWT ... ... ... 45.10 12.13 5514 32.74 +33.6CgpVelICrd DWT ... ... ... 32.84 5.81 11356 7.49 -46.7Citigroup C 1.28 1.8 12 80.70 64.38 10178 72.89 -2.0Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.99 24.70 39 25.27 -.7Citigp pfJ CpJ 1.78 6.3 ... 29.75 27.59 41 28.05 -2.8Citigp pfK CpK 1.72 6.3 ... 29.49 26.85 72 27.36 -4.1Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 19 25.95 -3.6Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 15 25.61 -3.6CitizFincl CFG .52 1.3 11 48.23 31.51 2952 41.01 -2.3CitizInc CIA ... ... ...cc 8.70 6.67 18 7.56 +2.9CityOffce g CIO .94 ... 10 13.93 10.03 181 12.82 -1.5CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 2 24.52 -2.6Civeo CVEO ... ... ...dd 4.64 1.57 438 3.74 +37.0CivitasSolu CIVI ... ... 31 19.90 11.15 71 16.50 -3.5ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.8 ...q 17.55 14.85 0 16.20 -2.7CleanHarb CLH ... ... ...cc 64.71 44.75 347 61.59 +13.6ClearChan CCO ... ... ...dd 5.75 3.60 94 4.45 -3.3ClrBrEnTR CTR 1.35e 11.3 ...q 13.18 9.50 91 12.00 +3.3ClrLgCap n LRGE ... ... ... 33.55 26.78 2 33.38 +13.6ClrbrgMLP CBA .80m 9.6 ...q 9.58 6.53 161 8.34 +.7ClearEnFd CEM 1.76f 11.5 ...q 17.36 12.10 205 15.29 +.1ClrbEOpFd EMO 1.47e 12.2 ...q 13.36 9.56 66 12.04 +2.0ClearwPpr CLW ... ... 14 50.60 21.55 198 26.40 -41.9ClevCliffs CLF ... ... 7 11.44 5.60 11772 10.25 +42.2ClipRlty n CLPR .38 ... ...dd 11.72 7.62 19 10.44 +4.5Clorox CLX 3.84 2.7 23 150.40 113.57 793 140.86 -5.3CloudPeak CLD ... ... ...dd 5.70 2.53 288 2.61 -41.3Cloudera n CLDR ... ... ... 22.43 12.57 1594 13.49 -18.3CloughGA GLV 1.44 11.5 ...q 14.39 12.25 11 12.57 -5.8CloughGEq GLQ 1.38 9.3 ...q 14.96 12.71 49 14.81 +10.8ClghGlbOp GLO 1.20 10.6 ...q 11.67 10.40 68 11.36 +4.4CCFemsa KOF 1.75e 2.8 ... 86.51 54.53 51 62.55 -10.2CocaCola KO 1.56 3.4 87 48.62 41.45 6809 46.15 +.6CocaCEur n CCE 1.04 2.5 ... 44.75 36.17 1546 40.89 +2.6tCoeur CDE ... ... 57 9.87 6.28 2242 6.32 -15.7Cohen n COHN .80 8.2 ...dd 12.00 7.50 5 9.74 +21.4CohSClosed FOF 1.04 7.8 ...q 13.52 11.60 33 13.35 +.3CohStGlbI INB 1.12 11.7 ...q 10.44 9.05 49 9.60 -2.8Cohen&Str CNS 1.32 3.1 19 47.83 36.29 131 42.78 -9.5CohStInfra UTF 1.60 6.9 ...q 24.61 20.88 240 23.33 -2.8tC&SLtDP&I LDP 1.87 7.6 ...q 27.25 24.76 61 24.75 -5.1C&SIncEgy MIE 1.32 12.0 ...q 11.40 8.86 102 10.99 +7.2CohStQIR RQI .96 7.9 ...q 13.10 10.55 117 12.21 -3.5CohStRE RNP 1.48 7.6 ...q 21.98 17.91 91 19.54 -8.1CohStSelPf PSF 2.06 7.4 ...q 29.03 25.16 26 27.87 -1.3CohenStTR RFI .96 7.6 ...q 12.87 11.50 39 12.59 -1.4Colfax CFX ... ... 26 43.29 28.80 522 33.28 -16.0ColgPalm CL 1.68 2.5 23 77.91 61.28 1911 66.59 -11.7ColonCap CLNS ... ... ... 14.64 5.28 2155 6.10 -46.5ColCap pfB CLNSpB 2.06 8.0 ... 25.95 22.26 9 25.75 +1.3ColCap pfE CLNSpE 2.19 8.3 ... 27.45 23.86 10 26.43 -.5ColCap pfG CLNSpG 1.88 7.8 ... 26.68 22.49 0 24.03 -4.5ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 2 23.60 -3.9ColCap pfI CLNSpI 1.79 7.6 ... 25.94 21.81 3 23.51 -6.6ColCap pfH CLNSpH 1.78 7.5 ... 25.96 21.61 2 23.72 -5.2ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.08 -.3Col SusInt n ESGN ... ... ... 32.31 27.17 1 28.99 -5.2Col SusUS n ESGS ... ... ... 32.51 28.62 0 30.23 +2.2ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.95 25 18.46 +.2ColEmxChi XCEM ... ... ...q 30.22 24.42 4 26.12 -5.6ColQualDv HILO .32e 2.1 ...q 17.10 13.72 4 14.99 -5.7Col EMCns ECON .10e .4 ...q 29.87 23.71 147 24.55 -12.7Col IndiaC INCO .03e .1 ...q 51.06 41.41 7 47.68 -3.9Col IndiaInf INXX .10e .8 ...q 16.79 11.99 3 13.09 -17.5Col IndSC SCIN .17e .9 ...q 25.98 16.18 3 18.34 -21.7ColumbPT CXP .80 3.5 14 23.55 19.55 318 23.16 +.9ColSelTec STK .92a 4.1 ...q 24.58 20.09 54 22.56 +1.4Comcst29 CCZ 1.58e 3.0 ... 64.00 50.30 0 53.26 -15.3Comerica CMA 2.40f 2.4 17 102.66 64.04 1068 98.61 +13.6Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 35 59.05 31.90 278 55.75 +27.7ComndSec MOC ... ... ...dd 3.55 1.20 47 1.77 -42.4CmclMtls CMC .48 2.2 44 26.72 17.05 365 21.57 +1.2CmtyBkSy CBU 1.36 2.1 17 65.51 48.89 126 63.94 +19.0CmtyHlt CYH ... ... ...dd 8.07 2.66 1705 3.02 -29.1sCmtyHcT n CHCT 1.61f 5.1 ...cc 31.08 22.41 161 31.71 +12.8CBD-Pao CBD .08e .4 ... 25.90 18.36 695 21.89 -7.1CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 62 17.50 +3.2ComDivH pf CODIpA 1.81 8.1 ... 25.75 20.01 4 22.22 -9.9CompssMn CMP 2.88 4.4 23 76.65 56.50 316 65.05 -10.0Compx CIX .20 1.5 13 16.50 11.95 1 13.35 +.4ComstkM rs LODE ... ... ... 1.02 .18 402 .18 -53.3ComstkRs rs CRK ... ... ...dd 12.32 4.01 1396 8.01 -5.3ConAgra CAG .85 2.3 18 39.43 32.16 2084 36.63 -2.8ConchoRes CXO ... ... 20 163.11 106.73 2097 134.95 -10.2ConcdMed CCM ... ... ...dd 4.29 2.46 0 3.75 +12.5CondHos rs CDOR .78e 7.4 17 10.99 8.13 2 10.59 +6.4Conduent n CNDT ... ... ... 21.06 14.95 2696 19.74 +22.2ConocoPhil COP 1.14f 1.6 57 73.76 42.27 5784 71.39 +30.1ConEd ED 2.86 3.6 16 89.70 71.12 1070 78.51 -7.6CnsTom CTO .28f .4 7 67.97 51.02 7 63.08 -.7ConstellA STZ 2.96f 1.4 17 236.62 193.01 1906 214.41 -6.2ConstellB STZ/B 2.68f 1.2 21 234.00 191.29 1 215.25 -5.4Constellm CSTM ... ... ... 14.10 9.08 474 12.35 +10.8CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 102.38 -1.5ContainStr TCS ... ... 22 11.53 3.53 569 10.99 +131.9Contango MCF ... ... ...dd 6.92 2.22 241 5.08 +7.9ContlBldg CBPX ... ... 21 36.95 21.30 556 36.45 +29.5ContMatls CUO ... ... ...dd 24.60 15.50 5 16.30 -14.2ContlRescs CLR ... ... ...cc 69.91 32.04 3570 63.31 +19.5Cnvrgys CVG .44f 1.8 16 26.72 21.13 957 24.52 +4.3CooperCo COO .06 ... 98 261.71 216.47 265 257.95 +18.4CooperTire CTB .42 1.4 21 40.78 22.58 482 29.45 -16.7CooperStd CPS ... ... 15 146.78 97.70 123 138.93 +13.4CopaHold CPA 3.48f 3.5 11 141.34 91.75 417 98.39 -26.6Copel ELP .26e 4.8 ... 9.69 5.24 384 5.43 -28.8CoreLabs CLB 2.20 2.0 62 130.34 86.55 259 112.69 +2.9tCoreMold CMT .05 ... ... 23.85 13.00 259 9.80 -54.8CorePtLd n CPLG ... ... ... 28.30 24.85 656 25.30 -9.3Corecivic CXW 1.72 6.7 15 27.50 18.61 711 25.59 +13.7CoreLogic CLGX ... ... 21 55.79 42.00 204 49.42 +6.9CorEn pfA CORRpA 1.84 7.2 ... 26.93 24.50 5 25.44 -1.2CorEnInf rs CORR 3.00 7.9 16q 39.46 31.50 58 37.80 -1.0CoreSite COR 4.12f 3.6 43 120.85 89.76 261 114.39 +.4Corindus n CVRS ... ... ...dd 2.05 .66 2667 .98 -3.3CorMedix CRMD ... ... ...dd .80 .17 2922 .55 +9.4CrnstTotR CRF 3.35 23.3 ...q 16.22 13.42 204 14.38 -5.9CrnrstnStr CLM 3.40 23.5 ...q 16.24 13.10 456 14.44 -6.7Corning GLW .72 2.2 ...dd 35.10 26.11 5898 33.29 +4.1CpBT JCP JBN 1.75 14.4 ... 16.49 9.92 2 12.15 -3.3CorpCapT n CCT 1.61 9.5 ... 19.00 14.43 300 16.87 +5.6CorpOffP OFC 1.10 3.6 16 33.81 24.55 321 30.58 +4.7Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.06 1 30.67 -6.3CortsJCP97 KTP 1.91 14.0 ... 17.99 11.06 5 13.63 -4.5CortsJCP JBR 1.75 14.6 ... 16.25 9.82 3 11.96 -4.2CortsPE KTH 2.00 6.2 ... 35.00 30.26 1 32.37 +.1Cosan Ltd CZZ .26e 3.2 ... 11.89 6.93 489 8.21 -15.4Costamre CMRE .40 5.6 ... 8.39 5.45 307 7.20 +24.8Costam pfB CMREpB 1.91 8.0 ... 27.43 22.95 3 23.90 -4.5Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 4 24.94 -2.0Costam pfD CMREpD 2.19 8.5 ... 26.89 24.96 2 25.71 -.5Cotiviti n COTV ... ... ... 44.76 30.84 314 44.61 +38.5Cott Cp COT .24 1.6 ...cc 17.78 14.06 792 15.35 -7.9Coty COTY .50 3.7 ... 21.68 12.92 4130 13.38 -32.7Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 2141 9.40 +1.6CovantaH CVA 1.00 5.8 ...dd 18.05 13.50 390 17.25 +2.1CovrAll n COVR ... ... ... Crane CR 1.40 1.5 29 102.65 71.23 286 90.39 +1.3CrwfdA CRD/A .28 3.3 60 9.95 6.78 15 8.43 -.8CrwfdB CRD/B .20 2.4 60 12.40 7.54 3 8.43 -12.4Credicp BAP 8.57e 3.7 ... 239.54 187.19 104 230.02 +10.9CS EnEur50 FIEU ... ... ...q 153.69 109.31 128.40 -6.4CS FILgCG FLGE ... ... ...q 283.48 181.57 3 282.26 +23.7CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.5 ...q 3.46 3.11 182 3.12 -5.7CS InvBr n DBRT ... ... ... 85.47 23.07 26.36 -47.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 246.59 +38.2CS MthlMtg REML ... ... ... 33.31 22.00 11 26.62 -13.0CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 27.69 1 41.70 +18.5CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.15 +.5CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 7.7 ... 19.98 14.37 1336 15.79 -11.5CrSuiHiY DHY .29 11.0 ...q 2.89 2.56 267 2.61 -8.1CrescPtE g CPG .12 1.8 36 9.25 6.40 1735 6.53 -14.3sCrestEq rs CEQP 2.40 6.4 ...dd 37.60 22.15 470 37.35 +44.8InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.9 40 28.10 15.50 94 17.65 -25.7CrosTim CRT 1.02e 6.7 15 15.72 12.99 7 15.09 +2.8CrwnCstle CCI 4.20 3.8 ...cc 114.97 98.85 2289 109.96 -.9CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 0 1069.81 -5.5CrownHold CCK ... ... 19 62.27 42.07 2244 44.85 -20.3Cryolife CRY .12 .4 76 33.45 16.80 205 32.00 +67.1CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 33.18 23.46 985 30.43 +5.2 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 2 www.sunnewspapers.net The Sun/Thursday, August 9, 2018

PAGE 37

sCubic CUB .27 .4 ...dd 72.43 39.58 368 71.95 +22.1CullenFr CFR 2.68 2.4 20 121.66 81.09 177 112.44 +18.8CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 7 25.20 +.3Culp Inc CULP .36 1.4 15 34.05 23.80 28 25.00 -25.4Cummins CMI 4.56f 3.2 40 194.18 129.90 1122 142.23 -19.5CurEuro 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 92.58 250 132.09 +8.4Cush Jn37 n PPLN ... ... ... 24.42 16.55 0 19.58 -1.9CushTRet rs SRV 1.08 8.8 ...q 13.05 10.00 23 12.32 +3.2CushngRen SZC 1.64 8.5 ...q 21.30 15.35 25 19.26 -5.1CushRoy rs SRF .48 5.0 ...q 10.10 7.81 6 9.51 +1.6CustomBcp CUBI ... ... 9 33.85 24.75 226 26.52 +2.0CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 26.30 -.9CustBc pfD CUBIpD ... ... ... 28.20 24.60 1 26.29 -1.4CustBc pfE CUBIpE ... ... ... 27.15 23.75 6 26.06 -1.8CustoBc pf F CUBIpF ... ... ... 27.71 25.02 2 25.81 -1.5CynergT n CTEK ... ... ... 5.45 2.70 3 3.75 -7.4CypressEn CELP .84 11.0 14 8.50 5.50 4 7.61 +26.8D -DCP Mid DCP 3.12 7.0 63 46.06 29.95 999 44.73 +23.1DCT IndlTr DCT 1.44 2.2 32 68.37 52.58 968 66.95 +13.9DDR Corp rs DDR ... ... 9 33.92 12.50 828 13.57 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 6 24.92 -.8DDR pfK DDRpK 1.56 6.3 ... 25.98 21.04 0 24.74 -3.6DDR Cp pfA DDRpA ... ... ... 26.99 22.40 3 25.69 -2.4DGSE DGSE ... ... ...dd 1.68 .63 9 .67 -28.0DHI Grp DHX ... ... 6 3.25 1.25 218 2.05 +7.9DHT Hldgs DHT .20e 4.5 34 4.99 3.27 1302 4.48 +24.8DNP Selct DNP .78 7.1 ...q 11.57 9.71 261 10.94 +1.3DR Horton DHI .50 1.1 17 53.32 34.95 2060 44.10 -13.6Drdgold DRD .03e 1.2 ... 4.11 2.23 32 2.42 -25.8DSW Inc DSW 1.00 3.7 28 28.34 15.14 976 27.38 +27.9DTE DTE 3.53 3.2 20 116.74 94.25 641 110.16 +.6DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 3 24.60 -2.0DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 24 24.57 -3.5DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 32 24.54 -4.5DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 7 26.30 -1.8DTE En un DTV ... ... ... 58.42 48.68 53 52.81 -2.1DTF TxF DTF .84 6.4 ...q 14.69 13.01 17 13.13 -6.6DXC Tch n DXC .76f .9 ... 93.28 66.83 3427 88.99 +8.4DanaInc DAN .24 1.1 17 35.27 18.08 895 20.89 -34.7Danaher DHR .64 .6 26 106.08 78.97 1377 101.95 +9.8Danaos DAC ... ... 2 2.50 1.05 43 1.65 +13.8DaqoNEn DQ ... ... 5 72.50 23.67 600 40.01 -32.7Darden DRI 3.00f 2.7 23 112.81 76.27 735 109.88 +14.4DarlingIng DAR ... ... 27 20.96 15.56 1216 20.50 +13.1DaVita Inc DVA ... ... 18 80.71 52.51 862 73.34 +1.5Daxor DXR .15 2.8 ... 21.66 3.40 3 5.41 +18.3DeanFoods DF .36 4.2 11 15.06 8.03 3757 8.50 -26.5DeckrsOut DECK ... ... ...cc 122.98 61.37 407 119.21 +48.5Deere DE 2.76f 1.9 29 175.26 112.87 2329 144.81 -7.5DE EnhGlb DEX .90 7.8 ...q 12.70 10.71 40 11.47 -5.4DelaCO VCF .72 5.0 ...q 16.30 14.00 0 14.37 -7.4DelaDvInc DDF .62 5.0 ...q 12.65 10.18 50 12.60 +17.4DelaNatl VFL .72 5.7 ...q 13.94 12.25 5 12.69 -4.3DelaMN2 VMM .63 5.1 ...q 14.97 12.25 16 12.44 -7.6DelekLogis DKL 3.08f 10.2 14 34.00 26.50 88 30.30 -4.4Delek DK 1.00 1.9 38 61.57 20.65 4079 53.32 +52.6DellTch n DVMT ... ... ...dd 96.15 62.73 798 94.15 +15.8tDelphiTc n DLPH .68 1.6 24 60.39 42.57 2120 41.98 -20.0DeltaAir DAL 1.40f 2.5 12 60.50 44.59 3562 55.23 -1.4DeltaAprl DLA ... ... ...cc 22.50 16.30 7 17.82 -11.8Dltsh SPX n DMRL ... ... ... 59.02 49.16 4 56.61 +4.3Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 55.90 +3.4sDlt SP600 n DMRS ... ... ... 59.46 47.73 1 59.41 +9.4DltshInt n DMRI ... ... ... 56.65 49.79 1 51.72 -2.4Deluxe DLX 1.20 2.0 11 78.87 57.06 424 58.81 -23.5DenburyR DNR ... ... ...dd 5.56 .92 11425 4.26 +92.8DenisnM g DNN ... ... ...dd .64 .38 552 .51 -8.0Despg.cm n DESP ... ... ... 36.56 19.11 309 20.59 -25.1DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 2838 12.52 -34.2DBDogs22 DOD ... ... ... 30.43 19.31 5 23.28 -8.8DBWMTR WMW ... ... ... 32.46 26.75 32.21 +7.3DB Cap pf DTK 1.90 7.6 ... 26.41 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 23 25.61 +.6DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 150 25.56 -2.2DBCmdyS DDP ... ... ...q 57.02 37.66 45.00 +1.1DBCmdDL DYY ... ... ...q 4.09 2.08 0 2.86 -24.7DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 0 10.53 +4.7DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.35 2.15 2 2.57 -10.0DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1sDBGoldSh DGZ ... ... ...q 15.29 13.01 2 15.19 +11.6DBGoldDL DGP ... ... ...q 29.42 20.93 4 21.13 -15.4DBGoldDS DZZ ... ... ...q 6.40 4.88 31 6.35 +18.5DBGlbHY23 FIEG ... ... ...q 184.00 117.10 0 170.00 -.6Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.59 41 8.95 +1.1Deut Muni KTF .84 7.7 ...q 13.26 10.93 10.97 -7.8Deut StInc KST .66a 5.3 ...q 12.66 12.11 11 12.46 +.2Deut StMu KSM .84 7.8 ...q 12.65 10.67 10.83 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 22.37 4 23.51 -2.4DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 352 32.27 +1.5DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.85 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 2 27.49 -3.4Deu HYBd n HYLB ... ... ... 51.36 48.68 125 49.65 -1.5Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.12 +.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.09 +.5DbXR1KECo DEUS ... ... ...q 33.87 28.87 8 33.46 +4.3DeutEmCo DEMG ... ... ... 30.95 24.97 0 26.31 -8.8DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 52 42.29 -4.1DbXDvxEU DEEF ... ... ...q 31.76 27.77 9 28.86 -3.9Deut 300Ch ASHX .74p ... ...q 24.14 17.25 1 17.58 -20.4DbxItalyHE 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 1 25.60 -4.3DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 35 23.88 -3.4DbxNikk400 JPN ... ... ...q 31.67 26.55 0 28.66 -2.3Deut 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 6 26.31 -3.1DBX EMBd EMIH .99e 4.0 ...q 25.69 23.85 24.59 -2.0DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 0 23.90 -2.1DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 1 23.05 +.1DBXChiSC ASHS ... ... ...q 37.50 25.62 9 25.97 -25.5DBXHrvChi CN .30e .9 ...q 42.41 32.46 54 33.02 -11.5DBXMexHd DBMX 4.12e 15.7 ...q 21.57 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.10 2 28.70 -8.6DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 4 27.99 +.7DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.97 0 28.54 +.5DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 320 29.08 +2.3DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 24.17 1359 24.60 -20.7DevonE DVN .32f .7 27 46.54 29.79 7014 42.67 +3.1ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 151.30 128.81 236 145.92 -.1DiamOffsh DO .50 2.7 31 21.92 10.19 844 18.69 +.5DiamRk DRH .50 4.3 16 12.99 9.87 1915 11.62 +2.9DianaShip DSX ... ... ...dd 5.16 3.07 309 4.18 +2.7DianaS pfB DSXpB 2.22 9.1 ... 25.80 21.30 3 24.50 -1.2DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 0 25.33 -1.4DicksSptg DKS .90 2.7 11 38.99 23.88 1876 33.69 +17.2tDiebold DBD .40 7.4 6 23.50 6.10 5705 5.40 -67.0DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 58 127.23 96.56 946 121.54 +6.7DigitlR pfG DLRpG 1.47 5.8 ... 25.84 24.27 4 25.30 -.7DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 19 25.96 -2.6DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 7 24.24 -3.4DigitalR pfI DLRpI 1.59 6.0 ... 27.75 25.48 10 26.29 -4.4Dillards DDS .40 .5 10 98.75 49.91 945 84.29 +40.4Dillard38 DDT 1.88 6.7 ... 29.08 25.13 9 27.87 +7.8DineEquity DIN 2.52m 3.5 5 82.62 36.71 211 72.25 +42.4DiploPhm DPLO ... ... 56 28.74 14.50 1826 18.97 -5.5Dir SilMBl n SHNY ... ... ... 12.28 5.81 7 6.05 -36.5DirBrCm n COM ... ... ... 26.10 23.24 4 25.06 +2.1tDirChInt n CWEB ... ... ... 69.08 39.55 57 39.45 -22.8Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 23.33 -11.1DirxAero n DFEN ... ... ... 58.00 30.50 15 52.23 +17.4DrxTrnBl n TPOR ... ... ... 43.11 23.47 3 37.09 +7.5DxEmMkt n EMBU ... ... ... 26.61 19.37 21.49 -16.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 5 26.86 -2.5DirxInds n DUSL ... ... ... 44.53 25.95 7 34.93 -4.9DirxMex n MEXX ... ... ... 33.27 13.05 9 23.19 +12.6DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 1 22.38 -26.9DxRsaBr rs RUSS ... ... ...q 32.72 14.43 184 20.57 -10.6DxSOXBr rs SOXS ... ... ...q 29.90 8.83 1184 9.24 -44.0tDxGBull rs NUGT ... ... ...q 44.03 19.07 5514 19.35 -39.0tDrGMBll rs JNUG .09e .8 ...q 25.76 11.14 10136 11.26 -36.6DirSPX Br SPDN ... ... ... 33.99 28.29 2 28.29 -7.6DxGlMBr rs JDST ... ... ...q 78.06 40.90 335 59.99 +16.9DirSPBear s SPXS ... ... ...q 41.27 22.65 1428 22.79 -23.9Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.03 +2.8DrxDlySpxB LLSP .10p ... ...q 40.65 31.99 1 39.21 +8.9DxChiABear CHAD ... ... ...q 38.22 27.67 14 37.38 +20.0DrxNGBear rs GASX ... ... ...q 47.19 14.90 41 18.50 -21.2DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 5777 6.37 -46.3DrxRBkBull DPST ... ... ...q 95.94 43.51 42 81.29 +11.8DirDGlBr rs DUST ... ... ...q 31.98 19.01 2047 29.63 +25.0DxSPXBll s SPUU ... ... ...q 57.21 40.77 4 56.04 +13.1DxEuFnBl EUFL ... ... ... 65.95 34.09 1 36.61 -22.9DirGlMin n MELT ... ... ... 26.51 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 61.72 39.39 1 60.10 +17.4Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 18.57 -1.2DrNsd100 rs QQQE ... ... ...q 47.46 39.20 38 47.17 +9.2sDrxDlySCB LLSC .10p ... ...q 41.84 31.20 3 41.88 +17.9Dir 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 1177 37.03 -26.6DiEurBll3x EURL .14e .4 ...q 47.12 31.08 5 34.53 -9.3DrxEMBll rs EDC ... ... ...q 168.70 83.80 51 95.34 -24.2Dir MLPHi ZMLP 1.60m 9.9 ...q 17.94 13.61 7 16.20 +1.3DxLatBll s LBJ ... ... ...q 49.13 17.74 22 25.66 -20.6DirTotBBr SAGG ... ... ...q 32.31 30.87 31.91 +2.5DxBrzBull s BRZU ... ... ...q 65.25 15.82 1702 24.23 -39.8DxBiotBll rs LABU ... ... ...q 116.54 55.10 691 93.86 +20.6DxIndiBll rs INDL ... ... ...q 120.64 67.97 27 91.36 -10.5DxNGBll rs GASL ... ... ...q 31.99 14.60 151 21.86 -13.9DrDevMBr DPK ... ... ...q 15.44 10.08 2 12.25 -.6 DxSPOGBl s GUSH ... ... ...q 47.55 15.04 2068 36.27 +19.5DxREBear DRV ... ... ...q 15.62 8.99 43 9.27 -11.5Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 5 20.99 +5.4DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 1 68.56 -11.1DxEnBear 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 35.13 5 38.23 -38.6DxSCBear rs TZA ... ... ...q 18.57 8.31 7300 8.63 -29.7DxFnBr rs FAZ ... ... ...q 17.36 9.40 728 9.48 -18.9Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 27 54.09 -41.4Dx30TBear TMV ... ... ...q 22.45 17.07 340 20.27 +14.9DxFnBull s FAS ... ... ...q 82.80 47.17 619 73.15 +7.0DxBiotBea 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 17 42.70 +2.9DxMCBr rs MIDZ ... ... ...q 19.74 10.55 3 10.72 -20.3DxChiBr rs YANG ... ... ...q 90.70 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.58 163 18.20 -38.7DxHcrBll s CURE ... ... ...q 63.45 38.85 44 56.67 +21.6DxTcBull s TECL ... ... ...q 161.70 78.86 87 156.66 +39.7DxRetlBll s RETL ... ... ...q 48.79 21.33 17 47.26 +31.1DxSOXBll s SOXL .12e .1 ...q 209.00 84.86 329 170.25 +23.5Dir30TrBul s TMF ... ... ...q 23.46 16.93 235 18.14 -18.0Dir10TrBear TYO ... ... ...q 16.00 13.12 1 15.19 +8.0Dx10yTBull TYD ... ... ...q 47.36 38.20 0 40.10 -8.6DxMCBull s MIDU ... ... ...q 53.91 33.43 28 52.46 +13.0DrxREBull s DRN ... ... ...q 24.73 14.68 23 22.48 -1.6DirxChiBull YINN .38e 1.6 ...q 53.89 22.31 811 24.50 -28.0DirxDMBull DZK ... ... ...q 100.54 68.41 0 75.11 -8.9DrxSCBull s TNA .41e .5 ...q 92.67 48.17 2439 88.29 +25.6DrxSPBull s SPXL ... ... ...q 54.49 33.86 1844 51.38 +15.9DirxEnBull ERX ... ... ...q 44.29 21.37 2237 37.01 +6.0Discover DFS 1.60f 2.1 14 81.93 57.50 2105 75.50 -1.8Disney DIS 1.68 1.5 16 117.90 96.20 11717 113.98 +6.0Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 29 12.34 -8.1DrReddy RDY .29e .9 ... 39.96 28.13 212 32.66 -13.0DocuSec rs DSS ... ... ...dd 3.16 .56 6 1.47 -18.3DolbyLab DLB .64 1.0 68 74.29 48.00 485 65.45 +5.6DollarGen DG 1.16f 1.1 17 105.82 70.30 1487 101.78 +9.4DomMidst DM 1.34f 8.6 11 34.85 12.55 783 15.60 -48.8DomEngy D 3.34 4.7 14 85.30 61.53 2774 70.72 -12.8DomRes un DCUD ... ... ... 53.58 42.50 9 47.86 -7.4DomRs76 n DRUA ... ... ... 25.93 23.04 62 24.30 -5.0Dominos DPZ 2.20f .8 45 293.81 166.74 557 286.92 +51.8Domtar g UFS 1.74 3.5 18 52.58 37.35 403 49.80 +.6Donaldson DCI .76f 1.6 25 52.20 42.59 361 47.95 -2.0DonlleyRR rs RRD .12m 2.4 6 10.68 4.48 2142 5.00 -46.2DonnlyFn n DFIN ... ... ... 22.50 15.22 142 18.51 -5.0DorianLPG LPG ... ... ...dd 8.80 6.20 84 8.06 -1.9DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 231 20.52 +1.6DblLOppCr DBL 2.00a 9.6 ...q 24.82 20.48 50 20.84 -6.1DougDyn PLOW 1.06f 2.4 31 49.50 30.23 186 44.05 +16.5DEmmett DEI 1.00 2.5 25 41.59 34.72 786 39.27 -4.4Dover DOV 1.88 2.3 17 109.06 71.71 1020 83.08 -17.7DoverDG DDE ... ... ...dd 3.49 .92 101 3.16 +209.8DoverMot DVD .08f 3.7 10 2.35 1.80 11 2.15 +10.3DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 6376 67.66 -5.0Dry Gl24 n DCF .22f 2.4 ... 10.05 9.01 38 9.10 -3.2DryHYSt DHF .35 11.0 ...q 3.57 3.08 131 3.17 -5.1DrMuBdInf DMB .75 5.9 ...q 13.53 12.10 51 12.66 -2.6DryfMu DMF .54 6.7 ...q 10.00 7.93 25 8.12 -8.7DryStrt LEO .52 6.7 ...q 9.12 7.53 207 7.70 -10.9DrySM DSM .50 6.6 ...q 8.82 7.42 136 7.56 -11.6Dril-Quip DRQ ... ... ...dd 58.95 35.85 535 51.75 +8.5DriveShack DS .48 8.3 15 8.06 2.41 272 5.81 +5.1DriveS pfB DSpB 2.44 9.5 ... 26.49 24.72 4 25.61 -.4DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 3 25.05 -.3DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.09 -1.4DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 1 87.50 -5.3DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.50 -5.4sDucomun DCO ... ... 22 38.50 25.06 44 38.37 +34.9Df&PGblUt DPG 1.40 9.2 ...q 16.75 13.50 60 15.30 -1.4DufPUC DUC .60 7.1 ...q 9.33 8.40 40 8.50 -4.0DukeEngy DUK 3.71f 4.6 18 91.78 71.96 2430 80.43 -4.4DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 7 25.17 -.7DukeRlty DRE .80 2.7 23 30.14 24.30 1697 29.14 +7.1DunBrad DNB 2.09 1.7 18 134.25 105.42 412 122.80 +3.7Dycom DY ... ... 21 123.99 73.95 289 88.56 -20.5Dynagas DLNG 1.00 11.0 ... 15.05 7.51 121 9.09 -16.3Dynags pfA DLNGpA 2.25 8.8 ... 26.97 25.09 3 25.63 -1.5Dynegy 7 DYNC 1.75 2.3 ... 85.58 60.62 77.13 -2.6DynexCap DX .72 11.4 14 7.41 6.02 230 6.33 -9.7Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.70 +.8Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 4 24.58 -.8E -ETracBDC BDCS 1.84e 8.8 ...q 22.34 18.72 11 20.89 +.6ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.4 ...q 26.25 19.00 25.15 +4.4E-TrAlerInf MLPI 1.88e 7.4 ...q 26.53 20.31 90 25.27 +4.5ETBbgCmd DJCI ... ... ...q 17.00 14.60 25 15.61 -2.6ETrAlerian AMU 1.45e 7.9 ...q 19.18 14.59 36 18.39 +6.2E-TrFood FUD ... ... ...q 19.41 15.98 16.74 -7.0E-TrcEngy UBN ... ... ...q 10.00 6.43 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 13.55 17.54 +2.8E-TracAg UAG ... ... ...q 20.00 16.11 16.67 -6.3ETr2xBDC BDCL 3.52e 21.6 ...q 18.85 13.13 23 16.29 -1.0E-TrcCmci UCI ... ... ...q 16.37 12.85 50 15.03 -2.3E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6E-TrcGld UBG ... ... ...q 35.00 30.70 31.00 -6.1E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .26e 13.8 5 2.55 1.45 17 1.91 -11.2EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 26.00 13.36 780 14.91 -33.2EMCOR EME .32 .4 23 85.08 62.15 282 78.12 -4.4EMX Roy g EMX ... ... ... 1.47 .67 46 1.22 +46.8ENI E 1.29e 3.4 ...dd 40.15 30.13 86 38.38 +15.6EOG Rescs EOG .88f .7 ...dd 131.60 81.99 3146 122.77 +13.8EP Energy EPE ... ... ...dd 3.54 1.27 1495 1.91 -19.1EPAM Sys EPAM ... ... 67 137.73 77.96 717 131.05 +22.0EPR Prop EPR 3.84 5.7 18 72.32 51.87 235 67.49 +3.1EPR pfC EPRpC 1.44 5.2 ... 28.96 23.38 0 27.81 +3.3EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 0 35.43 -3.9EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 9 23.36 -6.7EQT Corp EQT .12 .2 ...dd 66.03 43.70 3483 50.56 -11.2EQT GP n EQGP 1.03e 4.5 11 30.74 21.05 416 22.81 -15.2EQT Mid EQM 4.36f 8.0 10 77.97 48.91 1044 54.33 -25.7ETF SITRis RISE ... ... ...q 25.18 22.59 4 24.98 +5.1tETF JrSil SILJ ... ... ...q 13.81 9.66 35 9.58 -15.6ETF Cyber HACK ... ... ...q 39.67 28.38 406 37.93 +19.9ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 41.68 30.72 121 40.47 +16.0ETF M AlH MJ ... ... ... 39.72 26.02 84 26.61 -9.0ETF M Vid GAMR ... ... ... 55.00 41.53 25 48.04 +.3ETF Drone IFLY ... ... ... 38.00 33.54 3 35.96 -3.8ETF AIPw n AIEQ ... ... ... 29.29 24.03 26 29.21 +12.9ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.64 30.11 9 35.28 +11.6ETF Clim ETHO ... ... ...q 37.25 30.23 13 37.07 +9.1sETFAlpAlt ALFA ... ... ...q 49.52 40.12 6 49.15 +14.8ChngFnDvr CHGX ... ... ... 20.37 18.02 19.71 +5.2ETF EmM n EEMD ... ... ... 28.41 23.30 0 24.12 -7.8ETF spx H n SPDV ... ... ... 28.19 25.00 2 27.43 +4.9ETF AptF n FTVA ... ... ... 30.36 24.74 6 29.15 +7.4ETF GOP n MAGA ... ... ... 29.82 24.92 7 28.36 +1.6NtDUSEq ef MXDU ... ... ... 28.92 25.93 28.91 +1.9NtRkBsInt ef RBIN ... ... ... 27.90 25.45 26.28 -4.3sRsBsUSE ef RBUS ... ... ... 27.31 24.83 6 27.38 +.7ETF RvCp n RVRS ... ... ... 16.80 14.84 2 16.66 +4.8ETF BrVl n BVAL ... ... ... 16.70 14.46 12 15.97 +.6ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 9 35.53 +8.3GlGoGld n GOAU ... ... ... 14.13 11.39 3 12.00 -7.8ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.85 +.3ETF Seren ICAN ... ... ... 29.52 25.44 0 29.44 +8.5PremisCap TCTL ... ... ... 31.57 27.97 0 30.77 +2.7AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 6 34.50 +13.8EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 13 31.48 -3.3ETF Master HIPS 1.29 7.7 ...q 18.35 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 2.9 ...q 33.87 30.05 3 33.86 +1.4EtfInfcMLP AMZA 2.08 25.7 ...q 9.65 6.55 875 8.09 -6.0ETF BioPr n BBP ... ... ... 46.80 37.33 3 44.27 +9.1ETF ClinT n BBC ... ... ... 36.25 25.88 6 32.71 +15.1InfrCpPfd PFFR ... ... ... 26.27 23.61 24.74 -1.2EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 22 24.34 -3.5EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 23.37 -10.8Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.87 -2.4ETF PrMtl GLTR ... ... ...q 68.06 58.87 20 59.26 -8.8ETFS Com BCI ... ... ... 25.95 18.58 12 23.83 -2.7ETFS Comd BCD ... ... ... 28.39 24.21 0 25.65 -.4ETFS EnCm BEF ... ... ... 29.22 23.77 28.03 +10.5ETFSGold SGOL ... ... ...q 132.10 116.59 28 117.20 -7.1ETF Pall PALL ... ... ...q 107.47 81.93 10 85.34 -16.0ETF Plat PPLT ... ... ...q 97.94 75.85 40 78.98 -10.7EagleCGr GRF .50e 2.3 ...q 8.59 7.16 1 7.88 -.8EagleGrInc EGIF 1.31 8.3 ...q 17.09 14.83 13 15.77 -4.9EagleMat EXP .40 .4 24 122.49 86.51 214 99.08 -12.6EaglePtCr ECC .80 4.3 ... 21.60 17.28 96 18.50 -1.6EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 6 25.49 -1.3EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 1 26.40 +.4EagleP27 n ECCY ... ... ... 26.75 24.80 7 25.30 -.4Earthstone ESTE ... ... ...dd 12.16 7.80 257 8.45 -20.5EastGvP n DEA 1.04 5.3 29 22.32 18.73 728 19.76 -7.4EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 42 98.17 77.74 107 96.29 +8.9EastChem EMN 2.24 2.2 14 112.45 82.33 715 101.45 +9.5EastCh 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 2.95 162 3.25 +4.8Eaton ETN 2.64 3.2 19 89.85 69.82 1500 81.91 +3.7EatVn 22 n EFL ... ... ... 10.09 9.08 34 9.35 +1.2EatV HiIn21 EHT .60 6.3 ... 10.44 9.34 51 9.55 -4.5EV CAMu EVM .68 6.6 ...q 12.89 10.15 14 10.31 -10.4EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 2 10.73 -6.7EVCAMu CEV .71 6.2 ...q 12.97 11.23 4 11.44 -5.9EatnVan EV 1.24f 2.3 19 60.95 45.06 289 53.09 -5.9EV EnEq EOI 1.04 6.5 ...q 16.46 12.94 43 15.91 +9.6EV EEq2 EOS 1.05 6.0 ...q 17.78 14.41 48 17.63 +15.8 EV FltRt EFT .91 6.2 ...q 15.29 14.03 74 14.65 +2.2EVFltRtIP EFF 1.13 7.0 ...q 17.13 15.93 26 16.15 -1.0EV LtdDur EVV 1.22 9.6 ...q 14.29 12.47 326 12.65 -7.3EV MAMu MAB .65 5.1 ...q 15.50 12.35 0 12.73 -3.6EVMAMu MMV .69 5.4 ...q 14.04 12.26 4 12.71 -3.0EV MIMu MIW .71 5.4 ...q 14.39 12.52 7 13.06 -3.0EVMIMu EMI .71 5.5 ...q 13.83 12.04 5 12.87 +.3EVMuniBd EIM .77 6.5 ...q 12.98 11.60 132 11.74 -6.2EVMuni2 EIV .70 5.9 ...q 12.95 11.47 19 11.88 -3.5EVMunTT ETX .85 4.3 ...q 21.20 18.81 8 19.82 -4.4EV MuIT EVN .85 7.2 ...q 13.11 11.39 36 11.85 -4.4EV NMuOp EOT 1.03 4.7 ...q 23.54 19.90 25 21.80 -3.2EV NJMu EMJ .75 6.2 ...q 13.49 11.51 2 12.09 -2.7EVNJMu EVJ .73 6.2 ...q 12.95 10.99 5 11.78 +.3EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 3 10.73 -7.2EV NYMu ENX .72 6.4 ...q 13.34 11.01 19 11.17 -9.4EVNYMu EVY .74 6.0 ...q 13.56 11.84 4 12.26 -3.6EV OHMu EIO .70 6.0 ...q 14.70 11.35 5 11.62 -8.5EVOHMu EVO .73 5.7 ...q 13.87 12.10 3 12.86 -1.3EV PAMu EIP .77 6.4 ...q 14.70 11.62 1 12.06 -3.1EVPAMu EVP .73 6.3 ...q 12.66 11.20 10 11.63 -4.6EVRiskMgd ETJ 1.12 11.3 ...q 9.92 8.74 131 9.87 +2.5EV SrFlt EFR .95 6.7 ...q 14.97 14.01 205 14.12 -2.2EV SrInc EVF .42 6.6 ...q 6.87 6.30 97 6.40 -1.8EVShDur EVG 1.08 8.3 ...q 14.64 12.80 45 12.97 -9.6EVTxABdO EXD 1.16 12.8 ...q 11.98 8.94 24 9.04 -11.8EV TxAd EVT 1.74 7.2 ...q 24.43 21.01 72 24.24 +4.2EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 88 17.94 +3.5EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 23 25.62 +.9EV TxDiver ETY 1.01 7.9 ...q 12.85 10.17 249 12.79 +4.9EVTxMGlo EXG .98 10.2 ...q 9.84 8.02 552 9.58 +2.1EVTxBWIn ETB 1.30 7.7 ...q 17.27 15.28 50 16.90 +1.0EVTxGBW ETW 1.17 9.7 ...q 12.74 11.15 190 12.08 +1.3sEVTxBWOp ETV 1.33 8.3 ...q 16.08 14.19 135 16.05 +4.4EclipseRs ECR ... ... 25 2.79 1.23 862 1.72 -28.3Ecolab ECL 1.64 1.1 32 150.46 125.74 963 148.42 +10.6Ecopetrol EC .16e .8 ... 23.34 9.00 1226 21.06 +44.0Edenor EDN ... ... ... 63.29 27.92 55 31.52 -36.6Edgewell EPC ... ... 14 76.76 39.50 1003 56.77 -4.4EdisonInt EIX 2.42 3.6 15 83.38 57.63 1445 67.29 +6.4EducRltTr EDR 1.56 3.8 33 43.30 30.07 794 41.35 +18.4EdwLfSci s EW ... ... 47 156.87 100.20 1640 139.70 +23.9eHiCarSvc EHIC ... ... ... 14.65 8.89 81 12.85 +11.18x8 Inc EGHT ... ... ...dd 23.10 12.00 459 21.95 +55.7ElPasoEl EE 1.44 2.3 27 63.85 48.05 321 62.85 +13.6ElPasE pf EPpC 2.38 5.1 ... 51.33 43.06 0 46.64 -4.3EldorGld g EGO .02e ... 11 2.44 .80 1824 1.06 -25.9Electrmed ELMD ... ... 20 7.96 4.60 4 5.10 -16.0ElevCr n ELVT ... ... ... 11.27 5.90 390 9.41 +25.0EliLilly LLY 2.25 2.2 ...dd 103.81 73.69 3902 102.27 +21.1Elk 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 ... ... 74 116.90 79.71 235 105.41 +17.9EllingtnF EFC 1.76 10.7 12 16.50 14.12 45 16.40 +13.0EllingtRM EARN 1.48 13.3 14 14.95 10.23 75 11.16 -7.3Ellomay ELLO ... ... ... 11.09 7.50 8.95 -.6EllswthFd ECF .80e 8.1 ...q 9.88 8.81 22 9.85 +4.7Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 0 24.73 -1.6eMagin EMAN ... ... ...dd 2.55 1.23 25 1.75 +6.1EAndinA AKO/A .68e 3.2 ... 28.25 19.23 21.30 -19.7EAndinB AKO/B .74e 3.0 ... 31.80 21.64 7 24.49 -16.4Embraer ERJ .13e .7 ... 28.55 18.36 1513 19.38 -19.0tEmerExp n EEX .29 1.9 ... 24.56 15.55 251 15.63 -23.2EmergeES EMES 2.68m ... ...dd 10.45 5.65 449 5.94 -17.4EmergBio EBS ... ... 31 60.00 32.48 169 54.19 +16.6EmrgBio wi EBS.WI ... ... ... sEmersonEl EMR 1.94 2.6 28 75.00 57.47 3593 74.04 +6.2EmerR hs MSN ... ... ...dd 1.89 1.07 1 1.47 +.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 14 17.00 -17.8EmpOP60 OGCP .34 2.0 ... 20.90 15.28 0 16.94 -16.9EmpOP250 FISK .34 2.0 ... 20.93 15.88 17.08 -16.3EmpStRTr ESRT .34 2.0 44 21.09 15.94 737 17.06 -16.9EmployH EIG .80 1.8 15 50.45 38.35 109 43.75 -1.5EElChile EOCC 1.07e 5.1 ... 29.41 19.32 11 20.92 -22.3EnLinkLP ENLK 1.56 8.7 ... 18.58 12.75 1576 17.92 +16.6EnableMid ENBL 1.27 6.9 20 19.27 12.89 975 18.54 +30.4EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 531 10.71 -20.0EnbrdgEPt EEP 1.40 12.4 13 16.34 8.89 1759 11.28 -18.3Enbridge ENB 2.68 ... ... 42.10 29.00 2061 35.77 -8.5EnCana g ECA .06 .4 23 14.31 8.79 7066 13.54 +1.6sEncompHlth EHC 1.08 1.4 29 79.54 42.55 656 78.43 +58.7HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 40 3.35 1.94 1066 2.41 +.8EnduroRT NDRO 1.45e 41.4 9 4.41 2.33 21 3.50 +11.1EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 26 78.30 47.77 2758 71.99 +25.0Energizer n ENR 1.16 1.8 22 65.57 40.64 290 63.25 +31.8Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 974 3.33 +86.0EgyTrEq s ETE 1.22 6.6 22 19.34 12.80 9123 18.45 +6.9EngyTrfPt ETP 2.26 9.6 23 24.38 15.06 9587 23.49 +31.1EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.87 8.23 496 13.16 +34.4tEnersisAm ENIA .21e 2.6 ... 12.11 8.39 614 8.23 -26.3EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.3 ... 6.57 4.75 488 5.11 -10.0EnerSys ENS .70 .9 29 83.00 61.33 262 79.85 +14.7Engility EGL ... ... ...cc 36.51 21.19 314 33.71 +18.8EnLinkLLC ENLC 1.07 6.2 15 20.00 13.80 398 17.20 -2.3Ennis Inc EBF .90f 4.3 16 22.98 17.65 51 20.90 +.7EnovaIntl ENVA ... ... 19 39.00 11.15 181 33.80 +122.4EnPro NPO .96 1.3 42 94.79 63.73 193 74.25 -20.6ENSCO ESV .04 .5 ...dd 8.00 4.10 7145 7.44 +25.9Enservco ENSV ... ... ... 1.50 .31 44 .95 +47.5EnSync ESNC ... ... ... .65 .32 237 .36 -9.3Entercom ETM .36 4.3 10 12.43 6.30 5283 8.35 -22.7EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 9 24.38 -3.0EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 6 23.81 -4.5EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 5 24.73 -2.0Entergy ETR 3.56 4.3 36 87.85 71.95 1122 82.62 +1.5EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 18 24.34 -1.9EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 2 25.24 +.6EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 2 23.46 -5.5EntMS FtM EMP ... ... ... 25.49 23.18 12 24.31 -3.3EntgyNO n ENO ... ... ... 28.45 24.25 8 25.31 -1.2EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 24.73 -1.0EntgyTx64 EZT 1.41 5.4 ... 27.39 25.02 2 25.92 -2.2EntProdPt EPD 1.72f 5.9 21 30.05 23.10 3633 29.26 +10.4Entravisn EVC .20 4.0 51 7.90 3.90 396 5.05 -29.4EntrResc EGI ... ... ... .69 .34 52 .42 -30.0Envestnet ENV ... ... 48 62.95 37.95 617 59.55 +19.5sEnviroStr EVI .20e ... 87 43.45 21.30 16 42.55 +6.4EnvisnHl n EVHC ... ... ...dd 58.05 23.79 2487 44.66 +29.2Enviva n EVA 2.52f 8.5 ...cc 31.95 25.01 41 29.75 +7.6tEnzoBio ENZ ... ... ...dd 11.52 4.01 197 4.03 -50.6Equifax EFX 1.56 1.2 22 145.63 89.59 324 127.48 +8.1EquityCmw EQC ... ... 32 32.31 27.96 441 31.54 +3.4EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 4 26.09 -.9EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 27 93.30 79.78 285 92.13 +3.5EqtyRsd EQR 2.16 3.2 42 70.46 54.97 949 66.55 +4.4EquusTR EQS ... ... 27q 2.54 2.13 6 2.15 -10.4EraGroup ERA ... ... 12 14.23 8.10 104 12.93 +20.3Eros Intl EROS ... ... ...dd 16.90 6.65 122 13.05 +35.2EscoTech ESE .32 .5 22 66.80 50.30 170 65.65 +9.0Espey ESP 1.00 3.8 54 29.97 21.07 26.65 +11.2Essent ESNT ... ... 10 50.08 32.73 559 41.05 -5.5EssentPr n EPRT ... ... ... 14.15 13.27 216 13.75 +.5EssexPT ESS 7.44f 3.1 28 270.04 214.03 237 239.25 -.9EsteeLdr EL 1.52 1.1 45 158.80 98.16 1548 133.12 +4.6Esterline ESL ... ... 20 96.95 67.15 120 86.05 +15.2EtfSilver SIVR ... ... ...q 17.70 14.85 41 15.00 -9.2EthanAl ETH .76 3.4 15 32.90 21.50 513 22.45 -21.5Etrac2xMtg MORL 3.31e 21.1 ...q 19.30 12.50 256 15.66 -11.3Et2xDJDiv DVYL 3.55e 4.9 ...q 77.86 60.01 2 73.09 -.2Etr2xHomb HOML ... ... ...q 70.00 34.00 41.74 -30.7EtrCrdOil n OILX ... ... ... 43.69 27.56 0 39.76 +22.0EtHiDLwV HDLV 2.57e 9.5 ... 33.35 23.58 3 27.11 -15.8Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.30 120 15.97 -11.9EtrcDvsHi DVHL 2.85e 14.1 ...q 22.14 17.57 7 20.24 +.1EtrWFxEn LMLP 1.90e 10.7 ... 19.00 14.10 21 17.70 +12.4EtracReit LRET 2.00e 7.8 ...q 27.57 19.32 25.49 -3.0UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 148.89 32 171.25 -.5FI EnhEu n FIEE ... ... ... 202.02 151.77 2 168.53 -5.0Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 45.23 +5.5Etr MLP In MLPQ .08p ... ... 44.40 25.63 30 39.03 +3.6EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 18.27 +5.6EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.70 +2.0EtrBCmdty UCIB ... ... ...q 16.21 14.55 14.83 -1.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 1 20.77 -.4Etr2xLevLg LBDC 2.89e 17.6 ...q 18.91 13.65 16.45 +.9EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 9 15.53 -12.3EtrSCHiDv SMHD 3.06e 16.5 ...q 21.47 14.27 50 18.56 -5.4Euronav n EURN 2.41e ... ...dd 10.10 6.90 373 8.50 -8.1EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 6 9.48 -4.0EvansBc EVBN .92f 1.9 19 49.23 37.80 1 47.50 +13.4Evercore EVR 2.00f 1.8 26 117.49 69.55 366 113.95 +26.6EverestRe RE 5.20f 2.4 24 270.94 208.81 174 217.14 -1.9Evergy EVRG 1.60 2.8 25 57.44 47.06 1111 56.37 +6.8EveriHldgs EVRI ... ... ...dd 8.99 6.08 1396 8.10 +7.4EversrceE ES 2.02 3.3 20 66.15 52.76 943 60.95 -3.5Evertec EVTC .40 1.6 20 24.85 12.60 564 24.45 +79.1EvolentH n EVH ... ... ...dd 24.20 10.30 1352 21.20 +72.4EvolPetrol EPM .40 3.9 21 12.00 6.35 90 10.25 +49.6EvoquaWt n AQUA ... ... ...cc 25.36 18.05 1259 19.34 -18.4ExantasCap XAN .20 1.7 ...dd 11.70 8.51 553 11.58 +23.6ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.4 ...q 20.00 18.08 36 18.47 -5.2ExTrRobo ROBO .07e .2 ...q 46.20 36.45 266 41.13 -.5Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.46 +1.6Ber US Rs n BERN ... ... ... 29.41 24.94 29.00 +7.9ExTTactUS HTUS ... ... ...q 29.30 24.04 15 27.61 +1.7ETF IndExp TETF ... ... ... 21.64 16.10 0 19.39 +1.8RxVlmxInF VMIN ... ... ... 46.55 2.37 121 3.39 -90.2ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 30.76 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 33.79 68 34.45 -9.5Exelon EXC 1.38f 3.2 12 43.20 35.57 3429 42.85 +8.7Express EXPR ... ... 33 11.34 5.28 792 10.15 Exterran n EXTN ... ... ...cc 33.69 23.29 243 26.66 -15.2ExtraSpce EXR 3.44f 3.7 23 101.96 74.44 375 93.58 +7.0ExxonMbl XOM 3.28 4.1 17 89.30 72.16 7273 80.73 -3.5F -FB Finl n FBK .24 .6 16 45.43 32.84 23 43.43 +3.4FBL Fn FFG 1.84 2.3 18 85.70 64.00 35 80.40 +15.4FCB Fin FCB ... ... 18 62.95 39.90 724 52.00 +2.4FGL Hldg n FG ... ... ... 11.94 8.14 855 9.56 -5.1FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 72.73 1308 89.12 -5.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, August 9, 2018

PAGE 38

FNBCp PA FNB .48 3.7 13 14.92 12.02 1653 13.12 -5.1FNB FL pfE FNBpE ... ... ... 31.65 27.64 1 28.87 -1.3FTFQAntiB BTAL ... ... ...q 20.69 18.31 1 19.96 +3.5FTFQMom MOM ... ... ...q 26.26 22.85 1 24.96 +3.9FTFQuSize 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 9.3 10 9.03 6.95 1328 8.15 +10.9FTE Net n FTNW ... ... ... 26.25 14.10 25 16.69 +1.2sFTI Cnslt FCN ... ... 35 81.57 31.77 202 81.50 +89.7FTS Intl n FTSI ... ... ... 22.60 10.65 728 12.43 -36.6Fabrinet FN ... ... 14 43.98 24.02 283 41.42 +44.3FactsetR FDS 2.56 1.2 26 217.94 155.09 259 213.46 +10.7FairIsaac FICO .08 ... 54 213.05 131.52 287 212.11 +38.5FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 6.5 1 5.69 2.94 662 3.08 -44.8FarPtAc un FPAC/U ... ... ... 10.45 10.13 1 10.20 +.4Farmland FPI .51 7.7 60 9.68 5.15 235 6.63 -23.6Farmln pfB FPIpB 1.50 6.3 ... 27.96 17.30 5 23.67 -8.1FedExCp FDX 2.60f 1.1 11 274.66 203.13 889 245.49 -1.6FedAgric AGM 2.32 2.5 ... 99.11 62.72 62 92.93 +18.8FdAgricA AGM/A 2.32 2.8 24 87.76 62.47 1 81.79 +12.4FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 1 25.34 +.8FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 0 26.07 -1.1FAgMt pfC AGMpC 1.50 5.8 ... 31.25 25.68 25.76 -7.4FedRlty FRT 4.08f 3.2 22 134.52 106.41 247 125.65 -5.4FedRlt pfC FRTpC 1.25 5.3 ... 25.48 21.32 7 23.64 -6.1FedSignl FSS .28 1.1 31 28.32 17.95 550 25.60 +27.4FedInvst FII 1.08 4.6 8 36.76 22.33 602 23.32 -35.4FedPMu FMN .88 6.6 ...q 14.96 13.18 5 13.44 -4.3Ferrari n RACE ... ... ... 149.85 103.65 575 125.84 +20.0Ferrellgs FGP .40 11.8 ...dd 5.75 2.87 164 3.38 -21.0Ferro FOE ... ... 18 25.50 17.78 186 22.87 -3.1FiatChrys FCAU ... ... ... 24.95 11.54 9670 16.90 -5.3FibriaCelu FBR .09e .5 ... 22.05 10.74 599 19.69 +33.9FidCorpBd FCOR 1.58 3.2 ...q 51.30 46.30 18 48.64 -4.5FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 12 49.41 -1.4FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 21 48.82 -2.8FidCnsDis FDIS .40e .9 ...q 44.32 34.66 84 44.17 +12.9FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 35 32.42 -5.5FidEnergy FENY .53e 2.5 ...q 22.21 17.01 179 21.11 +5.3FidFinan FNCL .60e 1.4 ...q 43.90 34.85 128 41.68 +2.2FidHlthCre FHLC .70e 1.6 ...q 44.47 37.13 156 44.36 +10.9FidIndls FIDU .56e 1.4 ...q 41.28 34.01 32 39.27 +1.5Fid Val n FVAL ... ... ... 35.18 29.09 9 34.53 +5.1Fid Qual n FQAL ... ... ... 34.09 28.61 9 33.99 +6.9FidInfoTch FTEC .42e .7 ...q 59.28 43.93 298 58.63 +17.3Fid Moment FDMO ... ... ... 34.37 27.86 17 34.32 +9.7Fid LowVol FDLO ... ... ... 32.93 27.81 31 32.90 +7.5Fid RisR n FDRR ... ... ... 32.71 27.94 37 31.91 +4.1Fid CoreD n FDVV ... ... ... 30.56 26.24 37 30.47 +6.2FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 137 24.80 +.4FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 40 34.93 +1.2FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 37 29.63 -4.2FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 40 34.38 -1.9FidlNatFn FNF 1.28f 3.2 16 42.52 32.67 1088 40.03 +2.0FidNatInfo FIS 1.28 1.2 20 109.95 88.97 1262 105.87 +12.5FidClayOp FMO 1.72f 13.1 ...q 15.43 10.27 112 13.16 +.1Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 77 89.90 50.38 571 65.64 -8.3FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 46.75 480 57.01 +1.7FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 28 8.44 4.48 880 8.35 +63.7FstCash FCFS .88 1.1 31 95.40 57.55 183 80.85 +19.9FstCwlth FCF .36 2.1 21 17.91 12.07 330 16.83 +17.5sFstData n FDC ... ... 13 24.30 14.73 7323 24.43 +46.2FstHorizon FHN .48 2.6 16 20.86 15.84 2869 18.23 -8.8FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 2 25.43 +.9FstInRT FR .87 2.7 22 34.04 27.61 341 32.78 +4.2FMajSilv g AG ... ... ...dd 8.48 4.93 2450 6.35 -5.8FstRepBk FRC .72 .7 21 105.52 84.56 850 101.25 +16.9FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 6 25.25 -1.1FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 5 25.69 -1.7FstRep pfF FRCpF 1.43 5.6 ... 26.97 24.65 5 25.60 -.7FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 9 24.82 -2.3FtRpBk pfG FRCpG ... ... ... 26.96 24.09 141 24.87 -3.8FtTr 22 n FIV ... ... ... 10.00 9.02 59 9.29 +1.8FtTrGlob FAM .90 9.0 ...q 11.97 9.88 31 10.03 -13.4FT MCGr FNY .15e .3 ...q 45.34 33.90 81 44.96 +14.7FT MCVal FNK .40e 1.1 ...q 37.68 32.17 2 37.05 +2.1FT Austrla FAUS .80e 2.4 ...q 34.27 31.02 33.13 -2.6FT SCGr FYC .04e .1 ...q 51.16 36.99 44 49.76 +17.1FT SCVal FYT .26e .7 ...q 39.88 32.07 72 39.26 +6.5FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 1 35.99 +7.5FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.99 41 13.35 -2.8FTDJMic FDM .49e .9 ...q 52.62 41.86 35 52.36 +10.3FT DynEq FDEU 1.45 8.9 ...q 20.20 15.79 32 16.23 -13.3FtTEqCom ERM ... ... ... 23.64 20.17 1 23.07 +3.2FtT EqTact TERM ... ... ... 23.62 19.41 11 23.10 +3.4FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 455 19.25 -3.8FT HeitGl PRME ... ... ... 20.81 17.96 20.01 +.3FT EM Sl n RNEM ... ... ... 59.26 47.26 3 51.66 -5.2FT LgShEq FTLS .16e .4 ...q 41.72 35.71 14 40.18 +2.3FT PfInc n FPEI ... ... ... 21.03 18.88 40 19.22 -4.6FT VolIn n HDMV ... ... ... 36.34 32.51 8 33.55 -2.2FT VolD n HUSV ... ... ... 23.72 21.53 49 23.66 +3.0FTEgyInco FEN 2.32 9.9 ...q 28.00 21.34 53 23.34 -12.0FTEnInfra FIF 1.32a 8.0 ...q 19.19 14.57 90 16.49 -7.5FtTrEnEq FFA .96 5.9 ...q 16.73 14.00 37 16.28 +.6FTArcaBio FBT ... ... ...q 152.66 111.23 102 151.37 +21.5FTDJInet FDN ... ... ...q 147.73 96.08 420 140.45 +27.8FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 140 22.65 -.6FT ConDis FXD .30e .7 ...q 45.57 35.88 119 42.84 +1.8FT ConStap FXG .75e 1.6 ...q 51.57 44.32 54 47.40 -2.6FT Engy FXN .33e 2.0 ...q 17.75 12.25 151 16.82 +8.7FT Fincl FXO .65e 2.0 ...q 32.92 28.10 83 32.39 +3.4FT HlthCr FXH ... ... ...q 79.09 63.96 207 78.56 +12.6FT IndPrd FXR .16e .4 ...q 42.74 34.52 383 41.76 +2.9FT Matls FXZ .37e .9 ...q 46.43 37.58 210 42.64 -2.7FT Tech FXL .13e .2 ...q 59.99 43.96 246 59.44 +15.8FT Utils FXU .67e 2.5 ...q 28.28 23.46 80 27.01 +3.8FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 46 25.33 -3.9FT GlbRE FFR .75e 1.6 ... 47.43 41.42 2 45.89 +.9FT NAEngy EMLP .93e 3.8 ...q 25.36 21.43 386 24.20 -1.5FT HiLgSh FSD 1.20 8.2 ...q 17.20 14.35 144 14.71 -10.5FT USIPO FPX .32e .4 ...q 74.54 59.20 37 72.61 +6.4FTChnd FNI .19e .5 ...q 43.90 36.62 4 37.17 -6.1FT Dow30 n EDOW ... ... ... 23.50 19.61 1 22.93 +3.6FT EngCn FLM .58e 1.0 ...q 63.91 52.97 2 56.09 -5.8FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.90 41.72 13 50.76 +4.2FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.9 ...q 25.10 21.40 133 21.82 -10.5FT LCCore FEX .58e .9 ...q 62.82 52.42 57 61.46 +5.0FT LCGr FTC .24e .4 ...q 69.06 54.43 29 68.18 +11.4FT LCVal FTA .82e 1.5 ...q 57.69 49.07 30 54.28 -.6FT MLP&E FEI 1.42 10.6 ...q 16.50 11.68 158 13.40 -13.7FT MCCore FNX .51e .7 ...q 71.16 57.71 26 70.74 +7.6FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 62 29.48 -2.0FTFutStrt FMF ... ... ... 51.53 37.80 12 48.35 +1.5FstTrMtg FMY 1.02 7.7 ...q 14.48 13.20 1 13.27 -6.7FT MultCG FAD .20e .3 ...q 75.09 57.62 6 74.25 +13.1FT MultCV FAB .45e .8 ...q 59.34 50.58 2 57.64 +1.2FT MLPEn FPL 1.26 11.6 ...q 13.49 9.57 63 10.85 -8.5FT REIT FRI .39e 1.6 ...q 24.11 20.20 40 23.69 +1.7FT SCCore FYX .38e .6 ...q 68.71 53.07 25 67.70 +10.7FTSpecFin FGB .70 10.7 ...q 7.57 5.65 21 6.53 +6.4FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 1 23.98 +2.6FTrVLDv FVD .57e 1.8 ...q 31.85 28.89 407 31.50 +2.1FT EmOp FEO 1.40 10.0 ...q 17.42 13.42 20 13.94 -14.6FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 35 12.65 -1.5FirstEngy FE 1.44 4.0 7 37.00 29.34 2428 36.00 +17.6Fitbit n FIT ... ... ...dd 7.79 4.51 4831 5.60 -1.9500.com WBAI ... ... 59 23.22 9.05 62 13.50 +33.5FvPntHld n FPH ... ... ... 15.36 10.25 123 11.32 -19.7FlagstarB FBC ... ... 25 40.06 30.85 122 34.33 -8.3F&C DynPf DFP 1.92 7.9 ...q 28.36 22.78 44 24.38 -8.6FlrtyPfdInc PFD 1.08 7.7 ...q 16.34 13.19 19 14.05 -6.2FlrtyPfdOp PFO .88 7.6 ...q 12.32 10.60 42 11.60 -1.8FlrtyPfdSc FFC 1.63 8.5 ...q 21.56 18.28 152 19.22 -6.1FlrtyTotR FLC 1.63 8.3 ...q 22.00 19.07 36 19.77 -8.5Flanign BDL .25f .9 16 29.00 20.20 0 28.70 +21.6Fleetcor FLT ... ... 27 225.92 138.43 371 217.72 +13.1FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 5 118.64 +6.0FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.56 13 54.58 -8.6FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.64 146 33.80 +1.5Flx3yrTips TDTT .39e 1.6 ...q 24.71 23.95 494 23.98 -1.5Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.26 171 24.33 -2.5FlxCoreSl n BNDC ... ... ... 28.51 23.99 5 24.05 -4.0FlexEMTilt TLEH ... ... ...q 33.14 28.37 1 29.27 -5.1FlxDMTilt TLDH ... ... ...q 30.34 27.01 28.29 -3.0FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 12 62.55 -.4FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 21 47.35 -2.9FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 63.88 10 65.75 -5.0FlxIntDvDf IQDE 1.15e 4.9 ...q 27.04 22.79 1 23.54 -7.7FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 25.73 1 26.41 -7.6FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.98 94 24.75 -7.6FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.14 9 46.29 +4.9FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 6 45.18 +2.2FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 39 47.01 +4.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 5 75.47 FlexSolu FSI ... ... ...dd 2.10 1.33 10 1.48 -18.7Flor&Dec n FND ... ... 39 58.28 32.72 1132 37.41 -23.2tFlotek FTK ... ... ...dd 6.77 2.81 3465 2.17 -53.4FlowrsFds FLO .72f 3.5 21 22.82 16.80 2913 20.07 +3.9Flowserve FLS .76 1.7 ...cc 48.10 37.51 1329 45.93 +9.0TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 41 62.09 37.04 780 56.33 +9.1FlyLeasing FLY 1.00 7.3 12 14.97 11.54 37 13.75 +6.5FEMSA FMX .74e .7 ... 102.36 80.86 222 100.96 +7.5FootLockr FL 1.38 2.9 19 59.40 28.42 2074 47.00 +.3FordM F .60a 6.0 5 13.48 9.82 22596 10.05 -19.5ForestCA FCE/A .72 2.9 20 26.30 19.24 4123 25.00 +3.7Forestar FOR ... ... 15 26.39 15.35 15 23.75 +8.0ForsightEn FELP .13 ... ...dd 4.88 3.28 14 3.95 -9.6Fortis n FTS 1.70 5.2 ... 38.24 30.88 146 32.79 -10.6Fortive n FTV .28 .3 ... 82.63 63.97 898 80.78 +11.7FortTrInf n FTAI 1.32 6.9 ...dd 20.13 15.45 125 19.02 -4.6FortunaSlv FSM ... ... 21 6.08 4.03 934 4.95 -5.2FBHmSec FBHS .80 1.4 19 73.62 52.63 985 56.11 -18.0ForumEn FET ... ... ...dd 17.95 10.05 886 12.35 -20.6FoundBld n FBM ... ... ... 16.40 11.03 100 12.90 -12.8FourCorP s FCPT 1.10 4.2 20 26.96 21.28 312 26.06 +1.4FourSeEd n FEDU 3.32 69.0 5 10.45 4.35 46 4.81 -46.6FrancoN g FNV .96f 1.3 69 86.06 66.19 372 72.01 -9.9FrankCov FC ... ... ...dd 31.20 17.35 18 25.30 +21.9FrankFn n FSB .40p ... 19 40.30 30.30 132 38.70 +13.5FrankLibInt FLQH ... ... ... 28.16 23.58 25.33 FrankLibEm FLQE ... ... ... 35.59 29.55 2 30.70 -7.1FrankLibGl FLQD ... ... ... 30.47 26.92 1 28.24 -2.9 FrankLbGlE FLQG ... ... ... 32.51 28.12 0 30.99 +1.4FrnL LoV n FLLV ... ... ... 32.50 28.32 32.18 +6.3FrnkLInvGr FLCO ... ... ... 24.89 23.48 23.71 -4.3FrnL IntO n FLIO ... ... ... 31.52 27.50 28.84 -1.9FrkL US Eq FLQL ... ... ... 30.62 25.65 1 30.54 +5.6FrankL Mun FLMB ... ... ... 25.38 24.31 24.32 -3.0FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 30.02 24.17 29.70 +13.4FrkL USMid FLQM ... ... ... 29.28 24.87 29.06 +3.8FrankRes BEN .92 2.8 11 45.96 31.28 2620 33.30 -23.1FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 10 11.00 7.08 424 8.48 -21.0FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 58 11.19 -5.4FrkUnv FT .47 7.0 ...q 7.36 6.55 50 6.77 -5.6sFranksIntl FI .30 3.3 ... 8.96 4.93 1559 8.96 +34.7FrptMcM FCX .20 1.3 10 20.25 13.22 13129 15.39 -18.8FresenMd FMS .51e 1.0 ... 57.94 44.88 113 49.13 -6.5FDelMnt FDP .60 1.5 17 52.43 34.29 247 38.71 -18.8FriedmInd FRD .12f 1.1 ...dd 10.90 5.15 28 10.87 +91.4Frontlne rs FRO .60e ... ...dd 6.43 3.79 211 5.09 +10.9FullerHB FUL .62f 1.1 25 58.74 46.62 256 57.10 +6.0FutureFuel FF .24a 1.7 17 16.22 11.32 28 13.87 -1.6G -GAMCO s GBL .08 .3 ... 30.94 23.42 13 25.87 -12.7GATX GATX 1.76f 2.1 17 91.12 56.00 271 85.09 +36.9GATX 66 GMTA ... ... ... 27.00 22.81 8 25.52 -2.9tGCP ApT n GCP ... ... 23 34.79 27.25 2620 25.50 -20.1GDL Fund GDL .64 6.9 ...q 10.31 9.05 47 9.26 -4.9GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.1 32 24.23 18.83 8538 21.50 -8.1GGP Inc pfA GGPpA 1.59 6.7 ... 25.72 23.55 24 23.88 -5.4GMAC CpT ALLYpA 2.03 7.6 ... 26.89 25.46 97 26.71 +2.9GMS Inc n GMS ... ... 15 39.98 23.50 266 25.16 -33.2GNC GNC .80 25.7 3 10.44 2.90 2142 3.11 -15.7GP Strat GPX ... ... 23 31.25 17.15 29 17.30 -25.4GTT Comm GTT ... ... ...dd 62.32 28.30 1095 34.05 -27.5GabCvInc GCV .48 7.5 ...q 6.68 4.91 16 6.44 +9.2GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 2 25.75 -2.8GabDvInc GDV 1.32 5.5 ...q 24.97 21.10 89 24.02 +2.6GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 2 25.68 -1.8GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 2 25.56 -3.0GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 2 25.07 -1.1GabelliET GAB .60 9.3 ...q 6.65 5.87 284 6.48 +4.7GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 25.83 -1.0GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 4 24.44 -1.0Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.47 -.3GabEq pfH GABpH 1.25 5.0 ... 25.30 22.50 2 24.80 -1.3GabGSmM GGZ ... ... ... 13.61 11.73 48 12.32 -3.3GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 25.39 -.4GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 3 18.86 -11.5GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 44.26 -11.9GabGoAn n GGO ... ... ... 24.74 16.18 1 20.50 +13.6GabGo pfA GGOpA ... ... ... 45.00 42.00 42.15 -2.0GabHlthW GRX .52 4.9 ...q 10.95 9.12 20 10.59 +2.6GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.52 25.02 0 25.44 -1.4GabHlt pfB GRXpB 1.47 5.7 ... 27.25 25.49 25.70 -2.4GabMultT GGT .88e 9.8 ...q 10.09 8.42 20 8.96 -2.6GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 3 25.79 -1.8GabMul pfE GGTpE ... ... ... 25.30 22.97 2 24.20 -3.6GabUtil GUT .60 10.3 ...q 7.20 5.68 129 5.83 -17.9GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.65 +.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 25.22 -.9Gasa rs GFA ... ... ... 12.99 5.12 10 6.44 -49.0Gain Cap GCAP .24 3.3 12 13.26 5.77 214 7.17 -28.3Gallaghr AJG 1.64 2.3 27 73.11 57.19 671 71.65 +13.2GamGldNR GGN .84 16.5 ...q 5.77 4.80 407 5.08 -2.5GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.50 2 23.50 -5.3GamNRG&I GNT .84 13.5 ...q 7.23 6.00 101 6.22 -7.3GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 0 23.78 -4.9GameStop GME 1.52 10.0 ...dd 22.37 12.20 2179 15.25 -15.0Gannett n GCI .64 6.3 ...cc 12.38 7.94 1570 10.10 -12.9Gap GPS .97 3.1 15 35.68 21.84 2540 30.89 -8.7GardDnv n GDI ... ... ... 38.00 21.76 870 29.28 -13.7Gartner IT ... ... 42 142.16 111.57 385 138.27 +12.3GasLogPt GLOP 2.09f 8.6 11 25.55 21.85 75 24.35 -1.6GasLPt pfA GLOPpA ... ... ... 27.24 25.30 8 26.26 +.6GasLog GLOG .56 3.4 31 22.55 15.60 671 16.55 -25.6GasLog pfA GLOGpA 2.19 8.5 ... 27.63 25.20 2 25.86 -2.8GastarExp GST ... ... ...dd 1.39 .09 11560 .17 -83.5Gastar pfA GSTpA 2.16 54.0 ... 19.10 2.95 109 4.00 -77.7Gastar pfB GSTpB 2.69 65.6 ... 21.88 3.00 34 4.10 -78.3GatesInd n GTES ... ... 32 18.72 14.60 231 17.62 -2.5GazitGlobe GZT .37e 4.0 ... 11.00 8.82 0 9.25 -12.2GeeGroup JOB ... ... ...dd 5.37 2.00 4 2.70 -2.9GencoSh rs GNK ... ... ...dd 20.07 9.75 123 14.51 +8.9Generac GNRC ... ... 20 56.64 35.94 784 55.54 +12.2GAInv GAM 1.15e .9 ...q 36.59 32.20 22 36.05 +4.8GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 3 25.92 -2.5GenDynam GD 3.72 1.9 21 230.00 184.21 1051 195.13 -4.1GenElec GE .48 3.7 ...dd 25.89 12.61 40374 13.05 -25.3GECap5-53 GEK 1.18 4.8 ... 25.57 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 ... 25.40 22.48 25.10 +.8GenMills GIS 1.96 4.3 10 60.69 41.01 6008 45.22 -23.7GenMoly GMO ... ... ...dd .51 .28 130 .40 +21.6GenMotors GM 1.52 4.0 ...dd 46.76 34.50 6759 37.66 -8.1GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 228 41.50 +27.7GenesWyo GWR ... ... 30 89.71 64.31 694 88.79 +12.8GenesisEn GEL 2.88f 12.5 56 30.44 18.42 2923 23.02 +3.0GenesisHlt GEN .24 14.5 ...dd 2.86 .60 1119 1.66 +117.6GenieEn n GNE .30 5.8 ... 7.17 3.82 61 5.17 +18.6GenieE pfA GNEpA .64 8.6 ... 7.86 6.85 27 7.40 +.8Genpact G .30 ... 19 34.79 27.83 1496 30.15 -5.0GenuPrt GPC 2.88f 2.9 21 107.75 79.86 508 99.33 +4.5Genworth GNW ... ... 3 4.92 2.66 2735 4.40 +41.5GeoGrp s GEO 1.88 7.3 15 28.06 19.05 641 25.68 +8.8GeoPark GPRK ... ... ... 21.88 7.45 122 19.28 +94.6GaPw 77 n GPJA ... ... ... 26.14 23.01 34 24.38 -4.8Gerdau GGB .02e .4 ... 5.32 2.89 15786 4.56 +22.6GerNew GF 1.23e .4 ...q 21.49 16.90 9 18.78 -3.4GettyRlty GTY 1.28 4.4 16 29.89 22.68 51 28.97 +6.7GigCapit n GIG ... ... ... 10.22 9.60 0 9.92 +2.9GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 18 34.19 25.33 865 30.65 -5.1Glatfelter GLT .52 3.2 13 23.85 15.76 273 16.50 -22.6Glaukos n GKOS ... ... ... 46.50 23.08 265 40.49 +57.9GlaxoSKln GSK 2.89e 6.9 ... 42.36 34.52 2060 41.61 +17.3GblBrCopp BRSS .36f 1.0 17 37.35 27.50 123 35.70 +7.9GlbMed n GMRE .20p ... ...cc 9.83 6.34 101 8.90 +8.5GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 2 25.00 -1.3sGlobNetL n GNL .94 4.3 36 22.42 15.55 802 22.22 +8.0GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 3 25.15 -2.0GlobPtrs GLP 1.90f 9.7 ...dd 20.45 15.17 71 19.50 +16.8GlobPay s GPN .04 ... 39 121.00 92.90 1343 116.17 +15.9GlbShipLs GSL .40 31.7 ...dd 1.94 .98 165 1.26 +8.6GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.25 6 24.52 +2.5GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 9 22.25 -2.0GbXSpDvE SDEM .63e ... ...q 17.90 13.81 1 14.30 -12.2GbXUSRota SCTO .12p ... ...q 28.03 24.51 27.27 +3.6GblXEffic EFFE .16p ... ...q 27.69 25.00 26.71 +.3GblXPortgl PGAL .36e 2.8 ...q 13.33 11.54 13 12.99 +9.3GblXColum GXG .41e 4.0 ...q 11.51 9.33 135 10.32 +3.0GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.91 22.27 -7.1GbXMLP&E MLPX .60 4.2 ...q 14.60 11.36 460 14.15 +4.1GblXChMat CHIM .24e 1.4 ...q 24.12 17.46 17.66 -15.3GblXArg ARGT .09e .3 ...q 38.46 26.36 84 28.45 -19.4GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 47 25.00 -2.3GXSupInPf SPFF .99 8.3 ...q 12.88 11.65 31 11.91 -2.0sGblXGuru GURU .28e .9 ...q 32.50 26.85 5 32.38 +9.0GbXGreece GREK .13e 1.4 ...q 11.56 8.57 183 9.15 -11.0GblXChCon CHIQ .12e .7 ...q 19.98 15.25 107 16.13 -13.6GblX MLP MLPA .90e 8.9 ...q 10.88 8.14 1585 10.14 +2.8GblXFertil SOIL .25e 2.3 ...q 11.01 9.30 0 10.81 +2.7GblXChiEn CHIE .41e 3.2 ...q 13.77 10.88 12.75 +12.3GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 186 20.69 -5.0GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.22 13 16.93 -5.9GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 2 16.39 -3.6GblXPakist PAK ... ... ...q 16.35 10.21 12 11.24 -9.2GblXChiInd CHII .35e 2.5 ...q 16.58 13.30 3 14.09 -7.8GblXNorway NORW .83e 5.7 ...q 14.95 12.46 186 14.62 +11.3GblXScUS n SCIU ... ... ...q 32.76 28.49 2 32.68 +5.7GblXScEu n SCID ... ... ...q 29.75 26.69 27.50 -.8GblXScAs n SCIX ... ... ...q 27.08 24.48 25.47 -1.7GblXScJp n SCIJ ... ... ... 33.72 29.13 29.96 -5.5GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 30 24.29 -2.4GbXNigeria NGE .31e 1.5 ...q 27.10 19.60 9 20.08 -7.5GbX US Inf PAVE ... ... ... 17.80 13.80 23 17.12 +2.0GblFound n BOSS ... ... ... 20.72 15.50 3 19.96 +15.2GlbXCop rs COPX .43e 1.9 ...q 29.34 22.50 13 22.77 -16.7tGlbXSilv rs SIL ... ... ...q 36.36 26.79 128 26.79 -17.9GlbXLith rs LIT ... ... ...q 41.21 31.30 234 32.91 -15.1GbX Gold rs GOEX ... ... ...q 25.21 20.08 3 20.75 -11.0GbXUran rs URA ... ... ...q 16.36 11.81 190 12.97 -13.8GlblScape GSB .06 1.8 19 4.72 3.27 34 3.40 -4.2Globalstar GSAT ... ... ...dd 2.08 .40 5135 .53 -59.7GlobantSA GLOB ... ... 61 59.97 34.82 201 59.32 +27.7GlobusMed GMED ... ... 44 57.55 27.79 401 52.03 +26.6Glowpoint GLOW ... ... ...dd .65 .15 578 .19 -47.8GoDaddy n GDDY ... ... ...cc 80.42 40.78 1748 76.26 +51.7GolLinhs s GOL ... ... ... 14.48 5.06 955 7.03 -19.7GoldFLtd GFI .02e .6 ... 4.70 3.45 2679 3.58 -16.7GoldResrc GORO .02 .4 71 7.33 3.37 267 5.65 +28.4GoldStdV g GSV ... ... ... 2.01 1.15 241 1.63 -6.9Goldcrp g GG .24 2.0 17 15.55 11.64 4783 12.13 -5.0tGoldenMin AUMN ... ... ... .65 .25 275 .24 -43.8GoldStr g GSS ... ... 7 .92 .56 799 .75 -15.7GldFld GV ... ... 12 6.38 3.60 304 4.55 -7.1GoldS pfJ GSpJ 1.38 5.4 ... 27.82 25.36 41 25.69 -3.1GS BDC n GSBD 1.80 8.1 12 23.20 18.78 116 22.11 -.3GS ActbtInt GSIE ... ... ...q 32.48 27.98 100 29.67 -1.1GS ActEM GEM ... ... ...q 39.44 32.27 65 33.53 -6.4GS ActEur GSEU .60e ... ... 33.94 30.00 3 31.14 -1.8GS ActJpn GSIY ... ... ... 36.02 30.42 2 33.05 -1.8GS US LgC GSEW ... ... ... 46.27 40.58 2 45.64 +5.0GS HYBd n GHYB ... ... ... 50.32 48.01 2 48.75 -1.6GS CpBd n GIGB ... ... ... 50.44 47.71 1 48.08 -4.3sGS ActLgC GSLC ... ... ...q 57.65 48.05 1003 57.62 +8.0GS 0-1Yr n GBIL ... ... ... 105.09 99.91 60 100.03 GS Indus n GVIP ... ... ... 57.99 48.84 6 57.23 +8.1GS SCap n GSSC ... ... ... 48.61 39.39 5 48.12 +11.1GSCI37 GSC ... ... ...q 28.00 17.55 0 25.92 +8.1GoldmanS GS 3.20f 1.4 19 275.31 214.64 2522 236.37 -7.2GoldS pfK GSpK 1.59 5.9 ... 29.61 26.63 23 26.78 -6.2GoldS pfN GSpN ... ... ... 28.34 25.95 45 26.16 -6.0GoldS pfB GSpB 1.55 5.9 ... 26.91 25.20 28 26.36 +1.9GoldS pfC GSpC 1.02 4.3 ... 25.27 21.52 4 23.94 +5.2GoldS pfA GSpA .96 4.1 ... 24.09 21.25 35 23.22 +3.0GoldS pfD GSpD 1.02 4.5 ... 23.73 21.46 56 22.83 +1.1GS MLPEn GER .64 9.2 ...q 7.29 5.25 275 6.93 +12.7GS MLPInc GMZ 1.38 14.0 ... 10.33 7.55 139 9.88 +10.5GoodrPet n GDP ... ... ... 15.75 8.20 32 12.75 +16.9GormanR GRC .50 1.3 33 38.07 26.53 56 37.53 +20.2vjGrace GRA .96 1.3 21 77.37 58.48 656 71.67 +2.2Graco s GGG .53 1.1 15 49.69 36.57 400 46.63 +3.1sGrahamCp GHM .40f 1.4 20 27.51 17.97 25 27.96 +33.6GrahamH s GHC 5.32f .9 21 625.45 536.90 15 565.70 +1.3 sGraingr GWW 5.44 1.5 25 350.00 155.00 394 352.54 +49.2Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 12 25.36 -5.8GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 894 27.41 +2.8GranTrra g GTE ... ... ...dd 3.61 1.93 1105 3.50 +29.6GranaMon GRAM .25e 6.6 ... 5.15 2.25 3.79 +33.0tGraniteC GVA .52 1.1 23 68.58 48.11 1674 46.17 -27.2GranitPnt n GPMT 1.60f 8.6 56 19.30 16.15 666 18.64 +5.1GraniteRE GRP/U 2.30 ... ... 42.53 36.24 1 42.12 +7.8Gran Gld n BAR ... ... ... 142.87 120.56 13 121.12 -7.1GranCom n COMB ... ... ... 27.39 24.67 19 25.48 -2.6GranSP n COMG ... ... ... 32.29 24.96 0 29.24 +5.6GrphTInt n EAF ... ... ... 24.36 14.44 1749 21.35 +37.7GraphPkg GPK .30 2.1 15 16.74 12.65 1529 14.42 -6.7GrayTelev GTN ... ... 9 17.80 10.70 2487 17.10 +2.1GrayTvA GTN/A ... ... 23 15.75 9.50 2 15.50 +8.0GrtAjax n AJX 1.20 8.9 9 15.40 12.27 28 13.53 -2.1GrtAjx24 n AJXA ... ... ... 26.80 24.54 2 25.10 -1.1GrtBasG g GBG ... ... ... .09 tGtPanSilv g GPL ... ... ... 1.46 1.05 849 1.03 -20.2GrtWstBcp GWB 1.00 2.4 17 46.03 33.27 142 42.49 +6.8GreenDot GDOT ... ... 42 84.48 39.66 394 80.70 +33.9GreenTrH n GHG ... ... 95 25.10 10.75 66 15.16 +17.1GreenbCos GBX .92f 1.6 13 60.15 41.95 185 58.80 +10.3Greenhill GHL .20 .6 ...dd 33.45 13.80 326 32.50 +66.7Greif A GEF 1.68 3.1 17 65.60 47.97 107 53.42 -11.8Greif B GEF/B 2.51e 4.4 13 71.95 52.50 2 57.30 -17.4Griffon GFF .28f 1.6 19 24.50 17.00 160 17.80 -12.5Group1 GPI 1.00 1.3 10 84.47 51.62 233 77.48 +9.2GrubHub GRUB ... ... ...cc 141.06 49.60 845 127.89 +78.1GAeroPac PAC 2.78e 2.9 ... 114.99 82.19 34 95.73 -6.8GpoASur ASR 3.31e ... ... 213.48 152.41 26 185.43 +1.6GpoAvalAc AVAL .40 5.1 ... 9.51 7.69 141 7.87 -7.4GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 3 9.64 +3.1GpSuprvi n SUPV ... ... ... 33.85 9.99 1100 11.74 -60.0GpTelevisa TV ... ... ... 26.64 14.20 469 19.98 +7.0GuangRy GSH .63e 2.5 ... 37.43 24.20 2 25.30 -24.2Guess GES .90 4.0 ...cc 26.15 11.98 434 22.64 +34.1GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 22 21.76 -4.3Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.8 ...q 23.88 21.08 24 22.26 +1.5GuggChina 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 10.8 ...q 9.42 7.72 126 8.88 -.2GugChinTc 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 12.40 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 26.92 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 25.46 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 24.97 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.76 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.36 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 21.29 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.21 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 18.80 127 21.81 +1.1Guidewire GWRE ... ... ...dd 96.19 67.89 455 93.74 +26.2GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 4 38.24 +34.2H -HCA Hldg HCA .35p ... 19 131.10 71.18 2009 128.31 +46.1HCI Grp HCI 1.50 3.8 ...dd 44.25 27.11 30 39.78 +33.0HCP Inc HCP 1.48 5.7 14 30.59 21.48 1630 26.09 HDFC Bk HDB .37e .4 ... 112.10 89.07 606 104.64 +2.9HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 0 26.20 -1.0HFF Inc HF 1.80e ... 19 51.74 32.99 258 44.41 -8.7HMG HMG ... ... ...dd 16.33 8.94 6 14.70 +17.7HNI Corp HNI 1.18 2.7 21 45.40 31.16 95 43.21 +12.0HP Inc HPQ .56f 2.3 9 24.75 18.36 5567 24.14 +14.9HSBC HSBC 1.50e 3.2 ... 55.89 46.23 1013 47.15 -8.7HSBC prA HSBCpA 1.55 5.9 ... 26.62 25.52 47 26.10 +1.1HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.55 26.05 25.68 -4.3Haemonet HAE ... ... 94 108.37 39.92 876 101.77 +75.2HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2tHalconRs n HK ... ... ... 9.07 3.57 9516 3.77 -50.2Hallibrtn HAL .72 1.7 ...cc 57.86 38.18 5251 42.03 -14.0HamBchBr HBB .34 1.4 ... 41.00 20.97 28 23.93 -6.9HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 24 39.20 -.3HanJS JHS .87e 6.4 ...q 15.12 12.97 10 13.52 -9.0HanJI JHI 1.45e 8.9 ...q 18.85 15.85 8 16.38 -6.4HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 93 16.08 -6.1HanPfEq HPI 1.68 7.6 ...q 22.58 19.73 25 22.12 +3.3HanPfd2 HPF 1.68 7.8 ...q 22.55 19.39 31 21.51 +.1HanPfd3 HPS 1.47 7.9 ...q 19.33 16.80 40 18.53 -1.2HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 48 23.52 -4.6Hanesbds s HBI .60 3.2 10 25.73 16.38 4324 18.58 -11.1HannArms HASI 1.32 6.6 31 25.28 17.33 199 19.93 -17.2HanoverIns THG 2.16 1.7 68 127.68 87.91 145 124.85 +15.5HanovIns53 THGA 1.59 6.3 ... 25.90 25.02 29 25.30 -.1HarleyD HOG 1.48 3.4 15 56.50 39.34 1312 43.66 -14.2HarmonyG HMY .05 ... ... 2.53 1.52 2183 1.67 -10.7HarrisCorp HRS 2.28 1.4 29 170.54 116.62 689 164.48 +16.1Harsco HSC .20m .8 65 26.75 15.35 369 25.30 +35.7HarteHk rs HHS ... ... ... 12.16 7.27 23 8.26 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 28.21 30 28.41 -2.9HartfdFn HIG 1.20f 2.3 18 59.20 49.67 2234 52.47 -6.8HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.3 22 27.23 17.70 65 21.70 -4.2HavertyA HVT/A .38a 1.8 16 27.10 18.00 21.30 -8.8HawaiiEl HE 1.24 3.6 24 38.72 31.72 763 34.62 -4.2Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 178 5.80 -2.5HlthcrRlty HR 1.20 3.9 48 34.26 26.09 683 30.44 -5.2HlthcreTr HTA 1.22 4.3 54 31.87 24.06 985 28.24 -6.0tHeclaM HL .01e .3 ...dd 5.54 2.92 4796 2.87 -27.7HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 54.00 +1.9Heico s HEI .13 ... ... 97.32 64.23 158 76.93 Heico A s HEI/A ... ... 51 79.00 55.80 79 65.80 HelixEn HLX ... ... 5 10.42 5.44 1045 9.29 +23.2HelmPayne HP 2.80f 4.5 ...dd 75.02 42.16 861 61.75 -4.5Hemisphrx rs HEB ... ... ... .65 .28 122 .29 -14.7HennCap n HCAC ... ... ... 11.00 8.97 100 10.12 +3.3HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 11.10 +7.0Herbalif s HLF ... ... 26 60.41 30.36 1719 58.47 HercHld n HRI ... ... ... 72.99 35.89 612 51.35 -18.0HercTGC HTGC 1.24 9.1 11q 13.97 11.55 309 13.63 +3.9HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 3 25.13 -1.9HeritageIns HRTG .24 1.7 96 19.15 8.85 170 14.33 -20.5Hersha pfC HTpC 1.72 7.0 ... 25.87 23.82 24.47 -2.7Hersha rs HT 1.12 5.2 28 22.57 16.60 239 21.62 +24.3Hersha pfD HTpD 1.63 7.0 ... 25.94 22.61 5 23.29 -5.6Hersha pfE HTpE ... ... ... 26.30 22.66 1 23.25 -6.0Hershey HSY 2.89f 3.0 21 115.82 89.10 748 97.69 -13.9HertzGl HTZ ... ... ... 27.27 13.40 7097 18.11 -18.1Hess HES 1.00 1.5 ...dd 71.14 37.25 2982 65.93 +38.9Hess pfA HESpA ... ... ... 79.62 48.24 4 73.35 +26.7HessMidP n HESM 1.38f 6.1 22 23.34 18.32 31 22.71 +14.6HP Ent n HPE .45e 2.8 13 19.48 12.82 4663 16.16 +12.5Hexcel HXL .60f .9 24 73.42 51.92 360 69.65 +12.6Hi-Crush HCLP 1.67e 12.9 14 16.65 7.25 1951 12.95 +21.0HighPtRs HPR ... ... ...dd 7.60 2.66 2109 5.70 +11.1HighlFlR n HFRO ... ... ... 16.60 15.00 51 15.84 +2.2HighwdPrp HIW 1.85 3.7 26 53.34 41.34 410 49.89 -2.0Hill Intl HIL ... ... ...dd 6.11 4.25 45 5.65 +3.7Hill-Rom HRC .80 .8 24 96.14 71.91 522 94.34 +11.9HillenInc HI .83 1.6 25 52.80 34.65 215 52.15 +16.7HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 3 30.20 -12.1tHilltopH HTH .28 1.3 11 28.32 20.55 576 21.04 -16.9tHilGrVa n HGV ... ... ... 47.75 31.80 1998 31.95 -23.8Hilton HLT .60 .8 39 88.11 60.54 2936 76.89 -3.7HoeghLP HMLP 1.76f 10.0 11 19.85 15.33 178 17.55 -5.9Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 35 25.35 -5.8HollyEngy HEP 2.64f 8.2 15 36.02 26.09 271 32.01 -1.5HollyFront HFC 1.32 1.9 17 83.28 27.04 4170 69.42 +35.5HomeDp HD 4.12 2.1 26 207.61 146.89 2176 198.02 +4.5Honda HMC .84e 2.7 ... 37.29 27.36 1166 30.73 -9.8HonwllIntl HON 2.98 1.9 73 165.13 134.50 1697 155.20 +1.2Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 27 47.65 33.85 66 44.60 +1.1HorizGbl n HZN ... ... 36 18.73 5.13 619 7.51 -46.4 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/Thursday, August 9, 2018

PAGE 39

HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.66 +1.0HrzMngR n USMR ... ... ... sHorzSPCvC HSPX 2.52e 3.6 ... 52.96 46.37 6 52.09 +3.5HorGKWld KLDW ... ... ...q 35.73 30.63 5 34.49 +3.0HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 4 20.20 -5.6JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.62 20.25 2 23.27 +4.4Hormel s HRL .75 2.0 23 38.00 29.75 1340 37.02 +1.7Hornbeck HOS ... ... ...dd 5.35 2.26 153 4.40 +41.5HostHotls HST 1.00a 4.9 17 22.47 17.26 12959 20.55 +3.5HoulihnL n HLI 1.08 2.3 19 53.20 34.41 260 47.88 +5.4HstnAEn HUSA ... ... ... .64 .22 265 .24 -27.3HovnanE HOV ... ... ...dd 3.41 1.51 1196 1.69 -49.6HHughes HHC ... ... 27 142.36 114.28 274 130.06 -.9HuanPwr HNP 2.45e 8.8 ... 31.03 23.64 15 27.93 +11.7Hubbell HUBB 3.08 2.6 21 149.03 100.55 309 118.11 -12.7HubSpot HUBS ... ... ...dd 143.00 65.70 446 128.30 +45.1HudBayM g HBM .02 ... 7 10.25 4.75 285 5.05 -42.6HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.9 28 36.06 28.25 491 34.38 +.4HugotnR HGT .09e 14.7 2 1.90 .52 37 .61 -56.1Humana HUM 2.00f .6 27 327.44 231.90 394 324.22 +30.7HuntCoFn HCFT .40m 12.1 5 4.95 2.55 83 3.26 -18.5FiveOk pfA OAKSpA 2.19 8.6 ... 25.70 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 19 40.76 +6.3HuntgtnEco HECO .47e .2 ...q 44.87 39.67 43.44 +4.2HuntgtnIng HII 2.88 1.2 22 276.69 201.91 236 234.82 -.4Huntsmn HUN .65 2.0 12 36.09 24.51 1574 32.69 -1.8Huya n HUYA ... ... ... 50.82 15.25 1879 31.02 +93.2Hyatt H .60 .8 37 84.89 55.70 706 78.46 +6.7HysterYale HY 1.24f 2.0 16 93.90 59.10 96 61.16 -28.2I -IAMGld g IAG 1.52f 29.2 87 7.25 4.80 2185 5.21 -10.6ICICI Bk IBN .16e 1.7 ... 11.26 7.61 5246 9.29 -4.5IDT Cp IDT 1.00f 18.9 ...dd 16.48 4.82 291 5.30 -50.0IEC Elec IEC ... ... ...cc 6.80 3.42 314 5.51 +33.7ING ING .14e .9 ... 20.58 14.14 1328 14.90 -19.3ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 20 25.65 +.4ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 108 25.86 +.6ION Geo rs IO ... ... ...dd 32.45 4.26 322 16.05 -18.7iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.87 -1.4IQ HdgMult QAI ... ... ...q 33.13 29.42 60 30.66 +.7IQ Hedge MCRO ... ... ...q 27.20 25.64 26.29 -1.0IQ HdgLgS QLS ... ... ...q 24.53 20.92 1 22.20 +1.4IQ Ch SC n CSML ... ... ... 29.96 23.89 36 29.10 +3.7IQ HdgEv QED ... ... ...q 22.00 20.76 0 21.44 +2.6IQ HiYlVl n HYLV ... ... ... 25.58 23.73 0 24.27 -3.5IQ CorePl n AGGP ... ... ... 20.27 18.45 48 19.12 -4.2IQ CoreBd n AGGE ... ... ... 19.86 18.22 1 18.57 -5.1IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 1 24.20 -.9IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 21.55 -4.5IQ 50HgEur HFXE ... ... ...q 21.45 19.16 3 19.98 -1.8IQ 50HIntl HFXI ... ... ...q 22.80 20.05 17 21.18 -2.2sIQ RealRtn CPI ... ... ...q 28.16 27.17 8 27.89 +1.7IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 7 26.47 +.6IQMrgArb MNA ... ... ...q 31.92 30.25 87 31.28 +.7IQ AustSC KROO .88e 4.4 ...q 20.49 17.40 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 1 32.54 -6.8IQGblOilSC 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 22 27.05 -5.3IQVIA Hldg IQV ... ... 15 125.35 87.45 437 121.98 +24.6IRSA IRS ... ... ... 32.97 16.51 161 17.46 -41.0iShGold IAU ... ... ...q 13.11 11.58 10983 11.63 -7.0iShGSCI GSG ... ... ...q 18.31 13.93 660 17.01 +4.5iSAstla EWA 1.01e 4.4 ...q 24.19 21.54 860 22.90 -1.2iSAstria EWO .37e 1.6 ...q 27.41 22.25 1941 23.45 -4.8iShBelg EWK .51e 2.5 ...q 23.00 19.45 3 20.18 -4.0iShBrazil EWZ .67e 1.9 ...q 47.85 30.98 24354 35.90 -11.2iShCanada EWC .48e 1.7 ...q 30.60 26.91 2433 28.98 -2.2iShEMU EZU .86e 2.0 ...q 47.13 40.28 1865 42.03 -3.1iSFrance EWQ .58e 1.8 ...q 33.73 29.16 527 31.45 +.7iShGerm EWG .60e 2.0 ...q 35.87 29.32 1401 30.68 -7.1iSh HK EWH .61e 2.5 ...q 26.93 23.79 4016 24.53 -3.5iSh SKor EWY .65e 1.0 ...q 79.07 64.86 1828 66.68 -11.0iShMexico EWW .78e 1.5 ...q 57.82 43.55 2406 52.74 +7.0iShNeth EWN .66e 2.1 ...q 34.09 29.99 402 31.70 -.1iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 244 46.66 -2.4iShSoAfr EZA 1.02e 1.7 ...q 76.53 53.17 777 60.03 -14.2iShSpain EWP .99e 3.2 ...q 36.38 29.62 191 31.02 -5.3iSSwedn EWD .76e 2.4 ...q 36.71 29.81 173 31.90 -5.9iShSwitz EWL .75e 2.2 ...q 37.84 31.94 502 34.63 -2.7iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 313 29.42 -11.2iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 15 49.31 -2.3iShxUSH bt HYXU .92e 1.8 ...q 57.19 51.35 2 52.56 -3.5iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 6 48.46 -5.3iShEMkHY EMHY 3.98 8.6 ...q 51.12 44.85 14 46.21 -7.5iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 44.06 1 45.57 -9.0iShEmMDv DVYE 1.83e 4.5 ...q 46.11 38.46 68 40.45 -3.3tiShGblSilv SLVP .29e 3.1 ...q 12.00 9.30 66 9.28 -14.4iShGblEnP FILL .59e 2.5 ...q 24.50 18.08 4 23.19 +7.6iShGblAgri VEGI .55e 1.9 ...q 31.00 26.69 1 29.37 iShMsciWld URTH 1.57e 1.7 ...q 94.23 80.75 9 90.79 +3.0iShEMktSC EEMS .89e 1.8 ...q 57.36 46.72 7 48.57 -8.5iShEMkBd LEMB .42e .9 ...q 50.78 43.94 67 45.14 -6.3iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 652 85.82 +1.8iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 56.37 526 59.51 -2.1iShJpnSC SCJ 1.81e 2.3 ...q 85.34 71.61 11 77.04 -3.4iShThai THD 1.88e 2.1 ...q 103.71 78.41 153 89.38 -3.4iShIsrael EIS .81e 1.5 ...q 54.66 46.67 3 53.82 +4.9iShChile ECH .71e 1.5 ...q 56.53 42.73 461 46.49 -10.9iShBRIC BKF .54e 1.3 ...q 50.94 39.66 14 41.99 -5.6iShsUSA EUSA .67e 1.1 ...q 59.06 50.11 15 58.46 +5.4iShSilver SLV ... ... ...q 17.14 14.35 5085 14.50 -9.3iShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 220 127.02 +7.1iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.29 1 106.93 +1.3iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 183.69 141.15 13 181.03 +15.7iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 9 163.62 +3.0iShBrazSC EWZS .40e 2.9 ...q 18.14 12.00 16 13.71 -15.8iShIntlPfd IPFF .96e 5.4 ...q 19.76 17.15 7 17.75 -4.8iShSPTUS s ITOT ... ... ...q 65.75 55.13 524 65.60 +7.3iShSTNtMu SUB .86 .8 ...q 106.40 104.31 61 105.14 +.3iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 11 110.77 -2.1iShTIPS TIP 1.69e 1.5 ...q 115.26 111.01 1606 111.26 -2.5iShChinaLC FXI .87e 2.0 ...q 54.00 41.23 15573 42.67 -7.6iShTransp IYT 1.70e .8 ...q 206.73 162.38 88 201.13 +5.0iShChinaSC ECNS 1.73e 3.6 ...q 56.49 45.00 1 48.30 -4.5iSCorSP500 IVV 4.38e 1.5 ...q 288.69 243.45 3483 287.37 +6.9iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 19 190.59 +2.7iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 1927 105.85 -3.2iShEMkts EEM .59e 1.3 ...q 52.08 42.15 30610 44.26 -6.1iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 7435 115.08 -5.3iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 1 67.01 +3.7iShCorUSTr GOVT .33 1.4 ...q 25.60 24.26 708 24.44 -2.6iSh2017Mu s IBMF .23 .8 ...q 27.23 27.17 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 13 56.80 -6.2iShGblTech IXN 1.10e .6 ...q 174.94 135.10 183 173.28 +12.8iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 3 50.55 -4.3iSMrnMCG JKH .59e .3 ...q 229.36 180.50 6 226.71 +12.0iShIndones EIDO .35e 1.4 ...q 30.61 21.90 788 24.46 -14.0iSSP500Gr IVW 2.03e 1.2 ...q 172.69 138.20 1512 172.05 +12.6iShNYMun s NYF ... ... ...q 56.36 54.26 60 54.51 -2.3iShGblHcr s IXJ ... ... ...q 61.56 53.45 44 60.48 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 39 67.27 -3.8iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 110 87.55 +5.6iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.55 217 37.40 +5.2iShCalMn s CMF ... ... ...q 59.75 57.68 46 58.41 -1.3iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 10 49.83 -2.8iShUSASize SIZE 1.26e 1.4 ...q 88.35 75.90 2 87.09 +3.8iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 140 43.60 -3.6iShNANatR IGE .85e 2.3 ...q 38.33 30.59 87 36.54 +3.1iSh JPXNik JPXN ... ... ... 70.78 58.84 4 63.29 -2.5iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.08 152 87.00 +4.0iShLatAm ILF .60e 1.8 ...q 39.54 28.68 901 32.74 -4.2iShUSAMo MTUM .81e .7 ...q 115.33 90.67 977 114.38 +10.9iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 8 163.26 +2.4iShPhilpns EPHE .20e .6 ...q 40.19 28.80 202 33.44 -13.9iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 1236 115.18 +.8iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 508 108.67 -1.9iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 39.20 1 42.18 -3.3iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.02 25 53.16 +1.4iShIntlDev WPS 1.16e 3.0 ...q 42.27 37.12 5 38.38 -2.8iShAsia50 AIA 1.02e 1.6 ...q 72.96 58.62 23 63.31 -4.1iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.09 5639 118.79 -6.4iSRTop200G IWY .82e 1.0 ...q 82.95 65.31 56 82.60 +12.9iShRTop200 IWL 1.02e 1.5 ...q 66.35 55.62 7 66.24 +7.8iShIntSelDv IDV 1.51e 4.2 ...q 35.93 31.67 471 33.13 -2.0iS Eafe EFA 1.66e 2.4 ...q 75.27 65.86 13813 68.30 -2.9iShGerSC bt EWGS .69e 1.1 ...q 70.42 55.04 3 62.77 -2.4iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 371 90.65 +1.7iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 10 59.83 -7.6iSRusMCG IWP 1.02e .8 ...q 132.67 106.74 152 131.83 +9.3iShNorC bt ENOR .58e 2.1 ...q 29.21 24.04 21 28.13 +9.1iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 130 218.65 +5.1iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 2 182.85 +5.0iShIreland EIRL .55e 1.2 ...q 50.12 42.91 8 46.36 -3.4iSCorSPMid IJH 1.89e .9 ...q 202.05 168.25 1388 200.71 +5.8iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 135 58.31 -7.7iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 10104 86.10 -1.3iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 8 41.08 +4.2iShSft IGV .12e .1 ...q 197.86 137.14 120 191.80 +24.1iShCorUS n FTY ... ... ... 51.01 43.20 49 49.80 +.4iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 6 65.77 -2.7iShNetw IGN .25e .5 ...q 55.29 44.16 14 52.71 +8.7iShNATch IGM .73e .4 ...q 206.49 148.00 20 204.09 +20.9iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 23 63.67 +2.3iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 40 25.38 +.2iShC&SRE ICF 2.97e 2.9 ...q 104.37 88.40 91 101.69 +.4iShKLDSoc DSI 1.11e 1.0 ...q 106.23 88.85 35 105.91 +7.8iShGbl100 s IOO ... ... ...q 49.47 42.39 29 48.37 +5.4iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 17 25.42 +.1iShConsSv IYC 1.50e .7 ...q 202.80 160.53 24 202.15 +12.8iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 0 110.13 -3.3iShIndia bt INDA .24e .7 ...q 38.21 32.16 3284 35.88 -.5iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 1037 126.15 +1.5iSMrnSCG JKK .87e .4 ...q 211.03 156.02 3 204.65 +14.0iShPoland EPOL .42e 1.7 ...q 30.19 21.30 195 24.19 -10.7iSMCGth IJK 1.88e .8 ...q 233.15 190.88 51 231.39 +7.2iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 21 107.45 -2.1iSR1KGr IWF 1.45e 1.0 ...q 151.91 119.96 1083 151.27 +12.3iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 20 44.56 -15.2iSRus1K IWB 2.36e 1.5 ...q 159.31 134.39 537 158.95 +7.0iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 448 134.61 +7.0iSR2KGr IWO 1.36e .6 ...q 214.74 162.12 828 210.30 +12.6iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 23 129.50 -4.8iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1287 50.98 +.3iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 14789 167.57 +9.9iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.16 310 88.69 -1.6iShChina MCHI .61e 1.0 ...q 76.72 58.04 3217 62.05 -6.7iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 928 72.43 -.8siSRus3K IWV 2.47e 1.5 ...q 169.93 142.71 109 169.54 +7.2iSGblMatl MXI 1.02e 1.5 ...q 75.19 61.73 148 68.07 -2.9iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 20 134.49 +1.2siSUSAMinV USMV .87e 1.6 ...q 55.60 49.50 991 55.52 +5.2iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 3 156.42 +2.7 iShMCVal IJJ 2.16e 1.3 ...q 168.30 142.74 53 167.12 +4.4iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 27 49.56 +.1iShTelecm IYZ .68e 2.4 ...q 33.00 26.34 168 28.34 -3.6iShTech IYW 1.20e .6 ...q 191.62 143.35 74 190.23 +16.9iShGblIndl EXI 1.40e 1.5 ...q 100.28 84.04 8 91.39 -1.6iShGblCSt s KXI ... ... ...q 54.58 47.79 23 50.50 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 4143 81.38 +.5iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 16 117.53 +7.4iSh0-5Tips STIP ... ... ...q 100.84 98.65 55 98.78 -1.1iShHmCnst ITB .09e .2 ...q 46.56 33.10 1310 38.01 -13.1iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 13 151.53 +2.8iShAerosp ITA 1.31e .6 ...q 207.47 164.85 138 204.05 +8.5iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 20 192.27 +10.4iShFinSv IYG 1.21e .9 ...q 142.14 110.22 48 137.50 +5.4iShRegBks IAT .61e 1.2 ...q 54.74 41.83 84 51.89 +5.3iShInsur IAK .82e 1.3 ...q 69.95 59.34 7 65.59 -1.5iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 61 123.67 +3.6iShBroker IAI .65e 1.0 ...q 70.58 51.86 22 65.02 +3.6iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 472 41.63 +5.0iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 11 117.98 +6.2iShCrSPS s IJR ... ... ...q 87.77 66.77 2584 87.30 +13.7iShMedDev IHI 1.57e .7 ...q 212.08 160.37 53 210.09 +21.1iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 11 120.74 -4.7siShHltcPrv IHF .24e .1 ...q 187.80 139.65 36 188.05 +19.9iShCorTInt IXUS 1.28e 2.1 ...q 67.93 58.36 1754 61.01 -3.3siShPharm IHE 3.11e .9 ...q 166.06 139.28 8 166.55 +7.9iShBasM IYM 1.42e 1.4 ...q 108.32 89.47 52 101.16 -1.0iShPeru EPU .70e 1.8 ...q 44.95 35.59 20 39.16 -4.4iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.63 5690 64.41 -2.5iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 23 36.26 +.9iShDJ US IYY 2.01e 1.4 ...q 143.37 120.99 5 143.14 +7.1iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 56 74.27 +14.3iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 76 54.36 +.9iShEurope IEV 1.12e 2.4 ...q 50.81 43.96 170 45.74 -3.2iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 47 44.98 +.1iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 65 106.16 +10.9iShModAllo AOM .71e 1.9 ...q 39.05 36.94 169 37.81 -.6iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 41 24.73 -4.3iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.57 238 52.37 -5.1iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 107 168.62 +9.8iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 52 34.19 -1.3iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.54 91 80.33 -.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 3 24.34 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 0 23.57 -2.9iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 1 25.65 -3.0iShBd3-20 s IBDC ... ... ...q 26.38 25.81 6 25.93 -.6iStar STAR ... ... 7 12.22 9.75 584 10.38 -8.1iStar pfD STARpD 2.00 7.8 ... 26.12 24.29 1 25.49 +.5iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 2 25.18 -1.4iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 12 24.83 -1.4IT TchPck ITP ... ... 3 2.45 .75 22 .87 -32.8ITT Inc ITT .54 .9 20 63.04 38.66 667 61.38 +15.0iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.5 24 100.04 79.59 197 95.49 +4.5IDEX IEX 1.72 1.1 34 154.62 110.25 155 152.52 +15.6iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.8 26 179.07 134.66 1051 140.40 -15.9Imax Corp IMAX ... ... ...cc 26.70 17.58 278 22.60 -2.4ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 113 .23 -27.2ImpacMtg IMH ... ... 3 15.50 7.18 14 8.06 -20.7ImpOil g IMO .57 1.7 65 34.29 25.91 203 32.64 +4.6IncOpR IOR ... ... 29 14.25 8.51 0 13.51 +21.9IndCDrillg ICD ... ... ...dd 5.48 2.72 76 3.89 -2.3IndepHld IHC .25f .7 14 39.85 20.53 22 38.25 +39.3IndepRT IRT .78a 7.7 20 10.63 8.26 327 10.18 +.9IndiaFd IFN 1.82e 1.8 ...q 28.81 23.71 50 25.52 -2.3IndiaGCap IGC ... ... ...dd 1.63 .30 175 .41 -59.0IndoTel s TLK .67 ... ... 36.19 23.65 388 24.40 -24.3IndBach IBA .87e 1.4 ... 67.61 53.00 4 61.58 +7.5sInfosys INFY .40e 1.9 19 20.68 13.88 3745 20.75 +27.9InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 295 21.25 +14.4InfuSystem INFU ... ... ...dd 3.60 1.75 47 3.25 +41.3IngerRd IR 2.12f 2.2 22 99.00 79.63 980 97.61 +9.4sIngevity NGVT ... ... ... 100.86 55.07 143 100.91 +43.2Ingredion INGR 2.40 2.4 14 146.28 95.01 539 99.99 -28.5InnovInd n IIPR 1.00 3.0 ... 39.75 16.35 41 33.02 +2.2InnoInd pfA IIPRpA ... ... ... 29.15 25.50 0 28.90 +3.4Innsuites IHT .01 .5 ...dd 3.70 1.23 321 1.85 +5.7Inphi IPHI ... ... 20 44.25 23.65 707 33.39 -8.8InsightS n INSI .80 4.3 ... 21.10 18.03 17 18.55 -6.8Insperity s NSP ... ... 35 108.00 39.25 290 106.70 +86.1sInsprMed n INSP ... ... ... 49.03 22.50 466 45.54 +82.3InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 28 79.40 50.20 144 52.55 -30.8Instructre n INST ... ... ...dd 49.18 28.85 608 37.70 +13.9IntegerHl ITGR ... ... ...dd 76.85 42.50 226 71.30 +57.4Intellichk IDN ... ... ...dd 3.18 1.50 1 2.28 -10.9sIntellgSys INS ... ... ...dd 11.62 3.61 76 12.37 +171.3sIntelsat I ... ... ... 24.51 2.44 2176 24.49 +622.4InterXion INXN ... ... ... 67.19 46.90 538 64.59 +9.6IntcntlExc s ICE .88e 1.2 17 77.22 63.93 1503 73.22 +3.8IntCtlHtls IHG ... ... ... 69.23 49.03 274 60.10 -5.4IBM IBM 6.28f 4.3 11 171.13 137.45 3580 146.89 -4.3IntFlav IFF 2.92f 2.2 34 157.40 122.11 770 134.26 -12.0IntlGmeT n IGT .80 3.7 ... 31.00 19.30 3408 21.41 -19.2IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 1513 52.95 -8.6IntlSeaw n INSW ... ... ... 24.78 15.23 103 21.07 +14.1IntTower g THM ... ... ...dd .78 .29 15 .48 +11.6Interpublic IPG .84 3.8 15 26.01 18.30 1865 22.13 +9.8IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 2 25.01 -1.8inTestCorp INTT ... ... 16 10.25 5.75 158 9.20 +6.4IntPotash IPI ... ... ...dd 5.31 3.12 1178 3.54 -25.6Intrexon XON ... ... ...dd 21.93 10.26 796 15.27 +32.6Inuvo INUV ... ... ...dd 1.24 .64 27 .69 -14.6Invacare IVC .05 .3 ...dd 20.00 13.13 1016 16.50 -2.1Invesco24 n IHTA ... ... ... 10.33 8.28 33 9.30 -9.8InvHiIn23 n IHIT ... ... ... 10.32 9.53 22 9.96 +1.7InvAdvMu2 VKI .78 7.3 ...q 11.86 10.33 51 10.68 -6.2Inv Bond VBF .83a 4.6 ...q 20.28 17.47 42 17.91 -10.0InvCAVal VCV .79 6.6 ...q 13.20 11.53 100 12.00 -4.6InvDynCrd VTA .90 7.9 ...q 12.05 11.33 268 11.43 -2.4PSAerDef PPA .50e .9 ...q 59.40 47.85 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 19.14 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 26.39 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 26.31 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 9.1 ...q 15.22 13.00 5 13.62 -7.4Invsco iim IIM .84 5.9 ...q 15.43 13.64 63 14.12 -5.2Invesco IVZ 1.16 4.5 11 38.43 24.76 3788 25.60 -29.9InvMtgCap IVR 1.68 10.4 7 18.86 15.15 778 16.08 -9.8InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 9 25.08 +.3InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 8 26.24 +1.9InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 16 24.89 -.4Invsco oia OIA .39 5.1 ...q 8.25 7.34 54 7.67 -4.1InvMuOpTr VMO .88 7.4 ...q 13.37 11.52 100 11.85 -4.4InvMuniTr VKQ .82 6.8 ...q 13.03 11.51 115 11.95 -4.4InvPAVal VPV .79 6.6 ...q 12.66 11.54 19 12.01 -1.2Invsco iqi IQI .76 6.3 ...q 13.04 11.70 65 11.98 -4.2InvSrInco VVR .31 7.2 ...q 4.57 4.26 302 4.31 -1.8InvTrIG VGM .88 7.2 ...q 13.80 12.02 143 12.19 -7.5InvTrNY VTN .85 6.7 ...q 14.00 12.61 3 12.68 -7.6InvTech ITG .28 1.4 ...dd 23.96 17.63 875 20.67 +7.4InvRlEst IRET .28 5.2 6 5.99 4.05 226 5.41 +8.4InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 24.30 -6.6Invitae n NVTA ... ... ...dd 10.44 4.35 5248 9.44 +4.0InvitHm n INVH .44 1.9 ... 24.30 20.25 1519 23.55 -.1iPBetaCmd BCM ... ... ...q 32.00 25.55 47 29.28 +.1iPS&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 20.97 +18.4iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 31.28 28.84 30.91 +5.7iPGrains WEET ... ... ...q 33.51 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.49 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 32.29 -4.6 iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.2 31 41.52 30.78 1200 35.58 -5.7iShItaly rs EWI ... ... ...q 34.45 28.36 283 29.15 -4.2iShJapan rs EWJ ... ... ...q 64.71 54.04 2596 58.56 -2.3iSMlasia rs EWM ... ... ...q 36.56 30.46 2419 33.15 +.5iShSing rs EWS ... ... ...q 28.35 23.23 435 24.55 -5.3iSTaiwn rs EWT ... ... ...q 39.36 35.01 2864 37.95 +4.8iSh UK rs EWU ... ... ...q 38.05 33.13 866 34.58 -3.5iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 943 49.62 -1.3iShCmdOpT CMDT ... ... ...q 41.95 34.94 1 35.89 -3.5iShCvBd ICVT .67e ... ...q 60.09 52.59 36 59.10 +7.2iShCorEM IEMG .95e 1.8 ...q 62.70 51.05 10539 53.48 -6.0iSh 10 Cp n LLQD ... ... ... 51.31 46.31 0 47.25 -7.8iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.62 -3.6iShColomC ICOL .43e 2.9 ...q 16.51 13.45 4 14.81 +2.6iShEnhBd n IGEB ... ... ... 50.77 47.60 4 48.14 -4.3iShDefBd n HYDB ... ... ... 51.96 48.94 2 49.62 -2.1iShFSIntSC ISCF .12p ... ...q 34.73 29.03 7 31.85 -1.8iShRs2500 n SMMD ... ... ... 47.41 38.87 0 47.03 +7.7iShFacSIntl INTF .17p ... ...q 31.21 26.82 134 27.95 -3.1iShArgGl n AGT ... ... ... 32.94 22.40 0 24.08 -20.2iShFS USA LRGF .19e ... ...q 33.93 28.60 618 33.46 +5.3siShFSUsaSC SMLF .23e ... ...q 44.00 34.88 17 43.74 +10.7iShFacSGbl ACWF .11p ... ...q 34.07 27.48 11 30.77 +.3iSh iBd23 n IBML ... ... ... 25.96 24.64 14 25.01 -.8iSh IntDv n IDEV ... ... ... 62.47 54.22 5 56.95 -2.6iShMgRE rs REM ... ... ...q 47.64 39.80 427 44.02 -2.6iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 540 46.88 -.5iShDvlValu IVLU ... ... ...q 28.44 24.41 22 25.55 -3.3iSh 3-10yr n IMTB ... ... ... 50.17 47.14 2 47.92 -3.6iShSaudi KSA ... ... ... 31.99 24.69 28 30.73 +17.4iSh MinVl n SMMV ... ... ... 32.13 27.25 37 31.98 +9.6iShIntDevM IMTM .30p ... ...q 33.00 28.45 25 29.96 -1.8iShIntDevQ IQLT .55p ... ...q 31.40 27.86 5 29.40 -.8iShLwCarb CRBN .94p ... ...q 125.97 108.50 2 119.44 +2.2iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 27.30 -3.6iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.60 4 25.87 -2.4iShMsciChA CNYA ... ... ... 35.68 25.22 16 25.78 -19.5iSh IntDvGr IGRO ... ... ... 62.04 53.84 3 56.68 -4.6iShMultiTc TCHF ... ... ... 43.69 35.26 1 43.44 +12.0iShMultInd INDF ... ... ... 33.67 29.24 32.04 +.5iShMultHl HCRF ... ... ... 35.18 29.11 1 35.05 +10.8iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 21 25.38 +.1iShMultMat MATF ... ... ... 36.19 30.14 32.57 -4.8iSh MultFin FNCF ... ... ... 37.85 30.16 35.25 -.3iShMultiEn ERGF ... ... ... 30.71 23.28 29.76 +5.1iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 25 91.87 +1.1iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 24.76 +1.1iSh MultCnS CNSF ... ... ... 27.25 23.37 25.12 -5.1iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 755 36.38 +4.6siSh MulConD CNDF ... ... ... 34.76 27.45 1 34.86 +11.3iSh MultUt UTLF ... ... ... 28.56 23.93 0 26.79 +.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 430 30.28 +1.6iShGblReit REET .94e 3.6 ...q 26.68 23.40 191 26.00 -.3iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.12 -5.4iSh AdapC DEFA .48p ... ... 30.45 27.17 0 28.80 -2.1iSh AdapEu DEZU .56p ... ... 30.64 27.49 28.70 -.2iShCoreInt IAGG ... ... ... 53.61 51.56 55 52.50 +.9iShEurSC HEUS ... ... ...q 31.56 27.52 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.03 43 58.33 -2.2iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 111 96.76 -.6iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 2 26.90 +1.9iShJpMinV JPMV .70e 1.0 ...q 72.41 63.29 0 67.24 -1.0iShEafeMV HEFV ... ... ...q 28.30 26.08 1 28.11 +2.0iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 1 25.13 -.8iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.45 -3.1iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.83 359 48.71 -2.9iShxJMinV AXJV .84p ... ...q 38.95 33.94 0 35.61 -2.0iSh2022Mu IBMK .09e ... ...q 26.37 25.24 17 25.56 -.4iShEm exCh EMXC ... ... ... 58.49 47.58 1 51.05 -5.3iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 4 24.14 -3.4iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 25 25.39 -.1iSHgxUSHY HHYX .67e ... ...q 28.17 27.36 28.17 +1.0iShRussia rs ERUS ... ... ...q 39.23 29.85 658 32.67 -2.5iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 496 29.87 +.6iShCHMex HEWW 1.41p ... ...q 21.67 18.16 0 19.79 -1.0iShH10yCBd CLYH .31e ... ...q 27.42 25.11 0 26.08 -1.3iShCHSpain HEWP .31p ... ...q 23.79 20.85 0 22.09 -.4iShHEmBd EMBH .30e ... ...q 27.04 25.12 25.70 -3.2iShCHItaly HEWI .55p ... ...q 19.17 16.48 0 17.03 +1.2iShShMMu MEAR .27e ... ...q 50.18 49.61 9 50.00 +.4iSCHEafSC HSCZ .19p ... ...q 32.36 28.21 1 31.16 +.6iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.01 0 26.92 +.2iShGbMM rs PICK ... ... ... 37.91 29.49 33 32.49 -6.2iShCHAcwi HACW .94e 2.0 ...q 30.93 26.95 30.43 +3.5iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 47 50.26 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 5 24.70 +1.5iSh ESG s ESGE ... ... ... 37.04 16.64 48 34.46 iShCHSwitz HEWL 1.43e 2.2 ...q 27.79 25.03 27.21 +.7iShEMktMV HEMV ... ... ...q 29.20 26.01 26.93 -1.7iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 114 50.11 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 186 32.48 -2.6iShCHSoK HEWY .48p ... ...q 32.01 27.86 28.39 -6.2iShFacEmg EMGF .13p ... ...q 53.84 44.17 51 45.95 -7.1iSh iBd26 n IBDR ... ... ... 24.92 22.99 8 23.33 -4.9iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 24 25.10 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 114 25.00 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 97 24.78 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 83 24.31 -3.0iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 337 24.31 -2.7iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 233 24.00 -4.1iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 61 24.11 -3.8iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 88 24.36 -1.8IsoRay ISR ... ... ...dd 1.22 .36 1092 .57 +42.6IsraelChm ICL .27e 5.2 ... 5.32 3.85 575 5.20 +28.7IssuerDir ISDR .20 1.1 62 21.85 12.00 0 18.00 -1.9ItauCorpb ITCB 2.48e 16.0 75 16.34 10.28 5 15.50 +15.3ItauUnibH ITUB .32e 2.7 ... 16.98 9.92 12728 12.05 -7.2IvyHiInOp IVH 1.50a 10.4 ...q 16.09 13.92 52 14.37 -5.0J -JAlexHld n JAX ... ... 31 12.80 8.70 22 10.85 +11.9JJill n JILL ... ... 6 12.21 4.17 223 8.58 +10.0JBG Smth n JBGS .90 2.4 ... 38.91 30.79 364 36.90 +6.2JMP Gp27 n JMPD ... ... ... 25.62 24.11 3 24.95 -1.3JMP Grp JMP .36 6.6 78 5.78 4.92 17 5.48 -2.1JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 2 25.58 +1.1JPMCh pfE JPMpE 1.58 6.1 ... 27.27 25.53 43 25.80 -4.6JPMDvsRt JPGE .96e 1.6 ...q 68.02 57.90 7 61.48 -1.6JPMIntEq JPIN 1.08e 1.9 ...q 63.18 56.37 165 58.27 -3.0JPMDvREm JPEM 1.31p ... ...q 64.42 52.52 15 55.89 -4.2JPM DREq JPUS .26p ... ...q 74.59 64.75 20 73.95 +4.9JPM DivInt JPIH ... ... ... 30.68 27.59 1 30.47 +1.6JPMDsfEu JPEU ... ... ... 64.34 57.74 1 59.47 -1.4sJPM DivEu JPEH ... ... ... 29.58 26.58 0 29.66 +4.9JPM Val n JVAL ... ... ... 27.44 24.90 11 26.71 +2.3JPM Qual n JQUA ... ... ... 27.51 24.85 26.17 +.3sJPM Mom n JMOM ... ... ... 27.91 24.95 12 28.02 +9.3JPM MinV n JMIN ... ... ... 26.66 24.93 26.62 +3.2JPM US Dv JDIV ... ... ... 26.74 24.18 12 26.31 -.7JPM DivAlt JPHF ... ... ... 28.92 24.74 7 24.96 -4.6tJPM FutSt n JPMF ... ... ... 25.34 23.72 1 23.65 -6.0JPM UlSh n JPST ... ... ... 51.03 48.88 1422 50.18 +.2JPM SCap n JPSE ... ... ... 32.72 27.03 31 32.35 +9.0JPM GlB n JPGB ... ... ... 52.67 49.61 1 50.30 -1.7JPM Evnt n JPED ... ... ... 26.37 24.55 26.12 +3.6JPM Disc n JPHY ... ... ... 52.80 49.30 4 50.05 -2.4JPM USMid JPME ... ... ... 67.27 58.25 18 67.10 +5.3JPMorgCh JPM 2.24f 1.9 16 119.33 88.08 8997 117.79 +10.1JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.84 24.52 29 25.21 -.6JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.74 41 25.96 -4.0JPMAlerian AMJ 2.29 7.8 ...q 30.74 23.17 3509 29.20 +6.3JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 37 25.90 -2.8JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 44 26.15 -3.0JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.38 24.03 88 26.23 -2.6JRJR Ntw JRJR ... ... ...dd .73 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 1340 28.64 +9.1JacobsEng JEC .60 .8 28 73.90 49.31 1392 72.88 +10.5JaggedPk n JAG ... ... ... 16.55 10.55 1487 13.74 -12.9JHardie s JHX .38e 2.2 80 18.79 13.55 5 17.36 -1.4Jan 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 79 50.11 -.1JanusHn n JHG 1.44f 5.0 ... 41.64 28.35 856 28.90 -24.5JpnSmCap JOF .13e 1.1 ...q 13.06 10.17 2 11.43 -3.2Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.6 42 28.30 21.61 850 24.35 -8.1tJeldWen n JELD ... ... ...dd 42.27 25.70 2760 23.71 -39.8JernignC n JCAP 1.40 7.4 11 21.81 15.90 69 18.97 -.2tJianpu n JT ... ... ... 9.49 4.75 53 4.79 -26.1JinkoSolar JKS ... ... 30 30.50 11.48 785 15.33 -36.3JBeanTch JBT .40 .4 42 122.65 84.81 121 108.45 -2.1JHMultLgC JHML .10p ... ...q 37.14 31.35 17 36.87 +6.0JH MultMdC JHMM .08p ... ...q 36.81 30.55 128 36.18 +6.1JH MultCns JHMC .07p ... ...q 33.38 27.14 4 32.53 +6.4JH MultFin JHMF .08p ... ...q 39.70 31.54 5 37.94 +3.2sJH MultHltC JHMH .05p ... ...q 34.56 29.08 10 34.26 +10.0JH MultTch JHMT .09p ... ...q 47.62 35.86 5 47.21 +15.0JH MultEn JHME ... ... ... 33.93 24.30 3 32.18 +8.5JH MultMat JHMA ... ... ... 38.20 30.90 4 35.05 -2.4JH SmCap n JHSC ... ... ... 28.88 24.27 10 27.83 +6.6JH MultDev JHMD ... ... ... 32.58 28.28 6 29.52 -3.0JH MultUt JHMU ... ... ... 29.74 25.00 3 28.24 +2.7JH MulCnSt JHMS ... ... ... 28.79 24.55 6 26.68 -3.8JH MultInd JHMI ... ... ... 37.55 30.46 5 36.27 +3.4JH HedgEq HEQ 1.50 9.2 ...q 17.90 15.87 40 16.32 -6.3JH TxAdY HTY 1.28 14.1 ...q 9.74 8.27 86 9.08 +2.9JohnJn JNJ 3.60f 2.7 18 148.32 118.62 3722 131.17 -6.1JohnContl n JCI 1.04e 2.8 25 42.60 32.89 4199 37.32 -2.1JonesEngy JONE ... ... ...dd 2.21 .28 2108 .47 -57.5JonesLL JLL .82f .5 27 178.75 115.71 960 155.32 +4.3tJumei Intl JMEI ... ... 19 4.20 1.68 1377 1.75 -40.1JnprNtwk JNPR .72 2.7 15 29.95 23.61 2269 26.75 -6.1Jupai n JP .40f 2.6 8 29.00 7.89 151 15.20 -17.8JustEngy g JE .41 ... 1 5.91 3.48 175 3.88 -9.6JustEn pfA JEpA ... ... ... 26.40 21.29 4 23.19 -6.8K -sK12 LRN ... ... 64 18.46 12.72 536 18.03 +13.4sKAR Auct KAR 1.40 2.3 21 61.57 40.43 1200 60.84 +20.5KB FnclGp KB ... ... ... 63.96 44.21 72 46.76 -20.1KB Home KBH .10 .4 22 38.80 20.68 908 24.15 -24.4KBR Inc KBR .32 1.6 14 21.70 14.40 1483 20.27 +2.2KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 0 25.90 +2.4KKR KKR 1.31e 5.3 11 25.10 17.96 24.68 +17.2 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 page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, August 9, 2018

PAGE 40

KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8KKR Inco KIO 1.50a 8.8 ...q 18.63 15.38 63 17.00 +5.9KKR RE n KREF 1.72e ... ... 21.82 18.09 2001 19.78 -1.1KMG Chm KMG .12 .2 17 79.35 45.65 103 68.63 +3.9KT Corp KT ... ... ... 18.04 12.55 1193 13.99 -10.4Kadant KAI .88f .9 27 114.00 82.70 94 93.35 -7.0Kadmon n KDMN ... ... ... 5.86 2.05 245 3.27 -9.7Kaman KAMN .80 1.2 32 75.08 47.66 150 65.46 +11.3KCSo pf KSUp 1.00 3.9 ... 29.13 25.22 0 25.40 -6.8KC Southn KSU 1.44f 1.2 21 117.79 99.47 503 115.79 +10.0KapStoneP KS .40 1.2 12 35.01 20.42 449 34.67 +52.8KaynAEnD KED 1.60 8.7 ...dd 19.07 14.10 18.45 +6.0KA EngTR KYE 1.32m 13.3 ...q 11.24 8.30 9.89 -1.7KA MLP KYN 1.80 9.3 ...q 20.38 14.38 423 19.43 +2.0KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 4 25.14 -.4KAMidsEn KMF 1.80m 13.2 ...q 15.32 11.36 159 13.61 -1.4KeanGrp n FRAC ... ... ... 19.83 11.90 639 14.03 -26.2Kellogg K 2.24f 3.2 17 73.24 56.40 1383 71.01 +4.5KelsoTch g KIQ .03f 6.4 ... .96 .24 47 .47 -9.6Kemet KEM ... ... 5 29.85 13.73 1224 25.79 +71.2Kemper KMPR .96 1.2 24 82.53 45.60 174 77.40 +12.3Kemper 54 KMPA 1.84 7.1 ... 27.07 25.40 11 26.08 Kennamtl KMT .80 2.0 25 52.52 32.93 1110 40.26 -16.8KennWils KW .76 3.5 ...cc 22.28 15.95 589 21.65 +24.8KenonHld n KEN ... ... ... 33.22 12.99 1 15.00 -30.7sKeurDrPep KDP 2.32 9.8 5 24.37 13.23 2593 23.67 +53.4KeyEngy KEG ... ... ... 18.40 8.20 97 14.56 +23.5Keycorp KEY .48f 2.2 15 22.40 16.28 6564 21.61 +7.1Keycorp pfI KEYpI ... ... ... 29.97 26.55 16 27.26 -5.7Keysight KEYS ... ... 45 62.41 39.21 495 60.46 +45.3KilroyR KRC 1.82f 2.5 16 77.73 62.91 196 73.52 -1.5KimbRoy n KRP 1.68f 7.6 ... 24.50 15.20 25 22.19 +36.6KimbClk KMB 4.00 3.6 22 124.15 97.10 1703 112.13 -7.1Kimco KIM 1.12 6.8 17 20.78 13.16 3121 16.48 -9.2Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 4 24.96 -.9Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 2 23.86 -4.7Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 5 23.93 -4.7Kimco pfL KIMpL ... ... ... 25.99 20.01 16 22.53 -8.9KindMorg KMI .80 4.5 23 20.20 14.69 9040 17.92 -.8KindM pfA KMIpA ... ... ... 44.00 29.98 37 33.74 -11.1Kingsway KFS ... ... ...dd 6.15 2.65 12 3.10 -38.6tKinross g KGC ... ... 25 4.91 3.32 6569 3.30 -23.6KirbyCp KEX ... ... 36 94.05 59.25 153 84.45 +26.4KirklLak n KL .02e ... ... 23.86 11.52 965 21.95 +42.9KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.7 5 21.25 13.87 290 16.55 -15.6KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 21 51.94 29.00 1581 32.98 -24.6Knoll Inc KNL .60 2.6 16 24.00 17.56 578 22.97 -.3KnotOffsh KNOP 2.08 9.5 ... 23.95 19.15 43 21.95 +5.8Knowles KN ... ... 15 18.32 10.95 523 17.74 +21.0Kohls KSS 2.44 3.3 14 79.92 36.50 2239 74.42 +37.2Koppers KOP 1.00 2.6 10 51.80 36.40 88 37.95 -25.4KoreaElc KEP ... ... ... 19.80 13.34 218 13.55 -23.5KoreaFd KF 4.50e ... ...q 44.64 36.07 3 36.86 -10.7KornFer KFY .40 .6 28 68.98 31.53 597 67.72 +63.7KosmosEn KOS ... ... ...dd 8.94 5.15 2082 8.08 +18.0KrNwChin s KFYP ... ... ...q 44.18 30.07 2 31.10 -7.1tKrS ChIn n KWEB ... ... ... 68.39 53.70 1714 53.62 -8.5KranChinA KBA 9.93e ... ...q 39.22 27.15 147 27.65 -19.7KraneChCm KCNY .22e .6 ...q 37.87 33.87 1 34.04 -3.0KranShFtse KEMP ... ... ...q 29.85 24.27 24.91 -6.4KrnChEnv n KGRN ... ... ... 27.96 20.35 20.40 -19.4KrnOnBelt n OBOR ... ... ... 28.16 22.54 5 24.13 -5.6KrS CnTc n KEMQ ... ... ... 28.97 23.23 10 23.56 -7.7KratonCp KRA ... ... 16 53.99 31.48 116 48.79 +1.3Kroger s KR .56f 1.8 12 31.45 19.69 6902 30.61 +11.5KronosWw KRO .68 3.1 8 29.49 17.11 1188 22.22 -13.8Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.6 10 63.10 30.42 4372 31.65 -47.4L-3 Tch LLL 3.20 1.5 21 218.71 175.87 720 212.29 +7.3LCI Inds LCII 2.40f 2.4 17 132.73 80.95 239 99.50 -23.5LG Display LPL ... ... ... 15.88 7.77 561 9.75 -29.1LGL Grp LGL ... ... 22 6.70 4.25 51 6.68 +18.9LMP CapIn SCD 1.24f 9.0 ...q 14.75 12.22 28 13.81 -1.0LSB Inds LXU ... ... ...dd 10.05 4.75 64 6.80 -22.4LSC Com LKSD 1.04 8.9 ... 18.64 10.64 247 11.73 -22.6LTC Prp LTC 2.28f 5.4 18 50.88 34.46 121 42.33 -2.8LaZBoy LZB .48 1.5 21 34.25 23.15 384 31.00 -.6LabCp LH ... ... 21 190.36 146.68 577 179.83 +12.7LadderCap LADR 1.30f 7.8 16 16.90 12.99 673 16.68 +22.4LadThalFn LTS .04 1.2 ...dd 3.84 2.24 85 3.37 +6.6LadTh pfA LTSpA 2.00 7.7 ... 25.95 24.75 29 25.84 +2.1LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 8 24.39 -2.1LambWst n LW .77 1.1 27 73.19 43.00 301 71.41 +26.5Lannett LCI ... ... 5 30.35 11.90 628 13.10 -43.5LaredoPet LPI ... ... 4 13.40 7.41 4442 8.53 -19.6LVSands LVS 3.00 4.4 19 81.45 59.16 2153 68.66 -1.2LaSalleH LHO .90m 2.6 55 36.13 24.10 966 34.38 +22.5LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 0 25.10 LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 0 25.12 -2.4Latam Air LTM ... ... ... 17.39 9.49 419 10.40 -25.2LatAmDisc LDF .03e .3 ...q 13.25 9.27 94 11.70 +1.9LattDvMkt RODM .62e 2.1 ...q 31.02 27.38 299 28.87 -1.1LattEmMkt ROAM .43e 1.8 ...q 28.12 22.08 60 23.53 -8.7Latt RE n RORE ... ... ... 16.02 13.27 5 15.57 +.5LattUSEqt ROUS .39e ... ...q 33.42 27.25 51 32.98 +5.4LattGblSC ROGS .57e 1.8 ...q 33.42 28.59 1 31.85 +.9HrtLoVol n LVIN ... ... ... 29.40 26.45 0 27.47 -1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.68 15 18.32 +1.8Lazard LAZ 1.76 3.4 14 60.00 40.50 724 52.45 -.1LazWldDiv LOR .69 6.5 ...q 12.63 10.28 21 10.54 -9.4LeafGrp LFGR ... ... ...dd 12.05 6.35 20 11.05 +11.6LearCorp LEA 2.80f 1.6 13 206.36 140.45 691 177.47 +.5Lee Ent LEE ... ... 7 3.30 1.90 245 2.95 +25.5LegacyAc n LGC ... ... ... 9.91 9.51 9.65 +.2LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 1 10.12 +1.8LeggMason LM 1.36 4.1 9 47.13 31.40 853 33.00 -21.4LegMas56 n LMHA ... ... ... 28.47 25.57 3 26.37 -3.3LegM 5,4 56 LMHB ... ... ... 25.73 23.37 23 24.39 -3.4LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.30 -3.7LM IntLoV LVHI ... ... ... 28.95 25.85 1 27.72 -1.6LM EM LoV LVHE ... ... ... 31.44 25.67 5 28.10 +2.1LeggPlat LEG 1.52f 3.4 21 51.99 39.57 757 44.28 -7.2LeGS3.5s34 JBK 1.59 6.0 ... 26.75 23.54 26.43 +5.1sLeidosHld LDOS 1.28a 1.8 25 70.17 55.05 785 70.93 +9.8LejuHldgs LEJU .20e ... ...dd 2.23 .96 13 1.52 +5.6LendingClb LC ... ... ...cc 6.56 2.57 5033 3.68 -10.9LennarA LEN .16 .3 14 72.17 48.71 2518 53.27 -15.8LennarB LEN/B .16 .4 11 58.65 39.76 34 43.92 -15.0Lennox LII 2.56f 1.2 28 224.24 160.18 206 216.08 +3.8Leo Hld un LHC ... ... ... 10.90 9.40 50 10.25 +2.8LevelBr n LEVB ... ... ... 5.52 2.74 9 2.90 -33.3LexRltyTr LXP .71 8.1 11 10.65 7.59 873 8.81 -8.7LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 1 49.23 -4.1Libbey LBY .47 4.5 ...dd 11.54 4.60 126 10.52 +39.9LbtyASE USA .72e 11.0 ...q 6.82 5.53 506 6.56 +4.1LbtyASG ASG .38e 5.8 ...q 7.28 4.72 83 6.57 +18.6LibOilSv n LBRT .05p ... 57 23.90 16.00 506 19.22 -16.1LibtProp LPT 1.60 3.6 16 45.40 37.77 1246 43.87 +2.0LifeStorg LSI 4.00 4.1 34 101.28 71.01 179 97.65 +9.6LightInBox LITB ... ... ...dd 3.46 1.61 5 1.76 -23.5LilisEn n LLEX ... ... ...dd 6.30 2.96 323 4.21 -17.6LincNat LNC 1.32 2.0 10 86.68 61.18 1173 67.42 -12.3LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 46 103.03 83.57 28 92.03 +4.3LineCp n LN ... ... ... 47.81 34.39 27 43.66 +6.5LionsGat A LGF/A .36 1.6 ... 36.48 21.54 511 22.83 -32.5LionsGat B LGF/B .36 1.6 ... 34.41 19.97 216 21.95 -30.8LiqTech LIQT ... ... ...dd .93 .26 112 .85 +49.6LithiaMot LAD 1.16 1.3 11 127.99 78.85 175 87.59 -22.9LiveNatn LYV ... ... ...cc 52.84 35.94 1246 49.49 +16.3tLloydBkg LYG .47a 14.6 ... 4.21 3.23 4908 3.24 -13.6LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 38 363.00 291.52 923 315.31 -1.8Loews L .25 .5 14 53.59 45.01 738 50.73 +1.4LomaNeg n LOMA ... ... 11 26.89 9.20 1058 9.89 -57.1LaPac LPX .13p ... 15 31.19 23.39 1935 28.62 +9.0Lowes LOW 1.92f 1.9 22 108.98 70.76 1816 98.87 +6.4Lubys LUB ... ... ...dd 3.20 2.35 12 2.46 -6.8LumberLiq LL ... ... ...dd 41.33 18.26 848 19.02 -39.4LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 20 61.70 31.50 264 40.20 -27.8Lydall LDL ... ... 14 60.00 37.50 78 40.65 -19.9LyonBas A LYB 4.00f 3.5 9 121.95 85.35 1469 113.07 +2.5M -M&T Bk MTB 3.20f 1.8 18 197.37 141.12 419 177.15 +3.6M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1020.00 -6.4M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 0 1014.00 -1.6tMAG Slv g MAG ... ... ... 13.29 8.91 222 8.92 -27.8MBIA MBI ... ... ...dd 10.97 6.04 598 10.48 +43.2MDC MDC 1.20 3.9 11 35.18 26.45 323 31.05 -2.6MDU Res MDU .79 2.8 24 29.62 24.29 988 28.71 +6.8MFA Fncl MFA .80 10.6 10 8.90 6.72 5532 7.52 -5.1MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 1 25.81 -2.1MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 9 25.33 +.1MFC Bcp MFCB ... ... ...dd 9.62 5.69 2 6.53 -16.2MFS CAMu CCA .60 5.8 ...q 14.00 10.16 2 10.41 -9.6MCR MCR .72a 9.2 ...q 8.72 7.74 66 7.84 -7.5MGF MGF .41 9.2 ...q 4.99 4.45 12 4.46 -6.9MFS HInM CXE .30 6.1 ...q 5.51 4.82 77 4.94 -5.7MFS HYMu CMU .28 6.2 ...q 4.89 4.37 35 4.48 -3.0MFS IHI CIF .25 9.5 ...q 3.03 2.46 61 2.62 -10.9MIN MIN .42 11.1 ...q 4.34 3.76 515 3.80 -8.4MFS InvG CXH .50 5.4 ...q 10.33 9.08 10 9.25 -4.7MMT MMT .52 9.3 ...q 6.29 5.55 179 5.57 -8.2MFM MFM .38 5.7 ...q 7.35 6.41 34 6.79 -1.2MFV MFV .58 10.4 ...q 6.84 5.34 8 5.58 -5.8MGIC Inv MTG ... ... 9 16.21 9.97 1543 12.73 -9.8MGMGrPr n MGP 1.72f 5.8 ... 31.83 25.31 1848 29.60 +1.5MGM Rsts MGM .48 1.7 8 38.41 26.85 14880 28.95 -13.3MI Homes MHO ... ... 12 37.41 24.08 285 26.21 -23.8MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 6.6 35 39.38 31.60 2492 38.11 +7.4MRC Glbl MRC ... ... 22 22.98 14.01 597 20.70 +22.3sMSA Safety MSA 1.52 1.5 59 101.62 65.95 100 101.30 +30.7MSC Ind MSM 2.32 2.7 15 99.94 65.42 259 84.65 -12.4MSCI Inc MSCI 1.52 .9 42 176.88 106.13 338 172.69 +36.5MSG Netw MSGN ... ... 10 26.30 16.25 385 23.10 +14.1MV OilTr MVO .76e 7.6 8 12.21 4.80 17 9.93 +18.2MVC Cap MVC .60 6.4 ...q 10.97 9.25 24 9.40 -11.0MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 6 25.54 -1.2MacQUtlDv MFD 1.20 10.6 ...q 14.75 10.71 24 11.37 -8.5MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 23 22.81 -11.5Macerich MAC 2.96 5.0 32 69.73 52.12 653 58.81 -10.5MackCali CLI .80 4.2 9 25.01 15.86 285 19.19 -10.2Macquarie MIC 5.24e 11.4 9 76.41 36.20 714 45.99 -28.4Macys M 1.51 3.8 12 41.33 17.41 4363 39.89 +58.4MadCvCall MCN .72 9.2 ...q 7.95 7.09 49 7.79 +.9MadSqGd n MSG ... ... 98 330.00 205.22 104 316.52 +50.1MadStSec MSP 1.04 8.7 ...q 12.16 10.72 12 11.99 +2.4MagellMid MMP 3.83f 5.4 21 75.82 54.82 956 70.91 Magna g s MGA 1.32f 2.4 10 67.47 45.37 4555 54.39 -4.0 MagnaChip MX ... ... 8 13.40 8.85 284 12.10 +21.6Maiden prA MHpA 2.06 8.3 ... 25.71 18.80 20 24.69 Maiden pfC MHpC 1.78 7.7 ... 26.67 16.73 9 23.10 -5.4MaidnH pfD MHpD 1.68 8.2 ... 25.05 14.85 15 20.54 -1.9MaidenHld n MHLA .60 3.0 ... 26.60 16.68 6 20.30 -11.7MaidHld 43 MHNC 1.94 8.4 ... 27.34 18.64 4 23.16 -5.2MainStCap MAIN 2.28f 5.6 14 41.79 34.37 178 40.58 +2.1MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 39 19.44 -2.0Majesco n MJCO ... ... ... 9.27 4.35 10 8.85 +64.8Mallinckdt MNK ... ... ... 41.70 11.65 7252 29.33 +30.0MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.7 1 22.25 16.05 13 21.55 +8.8Manitowc rs MTW ... ... ... 44.03 22.99 645 23.53 -40.2ManngNap MN .32 11.4 12 4.35 2.76 36 2.80 -22.2ManpwrGp MAN 1.86 2.0 11 136.93 81.85 914 92.15 -26.9Manulife g MFC .44 ... ... 22.16 17.73 1525 18.06 -13.4MarathnO MRO .20 1.0 ...dd 22.74 10.55 10729 20.14 +19.0MarathPt s MPC 1.84 2.3 12 83.33 49.30 3171 81.69 +23.8MarcusMill MMI ... ... 24 41.45 24.34 431 38.40 +17.8Marcus MCS .60f 1.5 31 39.05 23.55 78 38.85 +42.0MarineP MPX .40 2.1 34 23.19 12.00 7 19.17 +50.5MarineMx HZO ... ... 18 25.05 14.60 360 19.05 +.8Markel MKL ... ... 67 1226.95 995.30 17 1176.87 +3.3MarriotVac VAC 1.60 1.4 19 154.14 107.17 217 117.87 -12.8MarshM MMC 1.66f 2.0 23 87.89 76.68 1999 84.00 +3.2MartMM MLM 1.76 .9 30 241.33 189.27 558 205.44 -7.1Masco MAS .42 1.1 20 46.45 35.79 1487 39.22 -10.7Masonite g DOOR ... ... 13 76.00 50.40 158 65.50 -11.7Mastec MTZ ... ... 11 55.53 38.40 1141 45.70 -6.6MastechD MHH ... ... 25 21.94 8.48 8 21.50 +113.7MasterCrd MA 1.00 .5 47 214.28 127.59 2573 202.86 +34.0MatadorRs MTDR ... ... 24 35.22 22.52 1681 31.57 +1.4Materion MTRN .42 .7 41 65.10 36.75 81 64.45 +32.6MatinasB n MTNB ... ... ... 1.60 .32 81 .38 -67.4Matson MATX .80 2.2 7 40.32 21.63 162 35.64 +19.4MauiLand MLP ... ... 22 18.80 9.95 11 12.80 -26.0tMaxarTc n MAXR 1.48 4.0 ... 67.30 37.00 863 36.69 -43.0Maximus MMS .18 .3 20 72.71 58.89 348 65.71 -8.2MaxLinear MXL ... ... 12 28.06 15.39 3617 17.67 -33.1McClatch rs MNI ... ... ...dd 11.04 5.75 2 9.74 +9.1McCorm vot MKC/V 2.08f 1.7 ... 122.04 93.54 1 121.30 +20.7McCorm MKC 2.08 1.7 18 122.58 92.93 605 121.34 +19.1McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 2988 158.92 -7.7McKesson MCK 1.56f 1.3 10 178.86 122.92 1652 124.06 -20.4McEwenM MUX .01 .5 ...dd 2.86 1.82 1301 2.19 -3.9Mechel pf MTLp ... ... ... 1.34 .80 1 .93 -11.0tMechel rs MTL ... ... ... 5.80 2.82 62 2.70 -48.7Medequit n MRT .84 8.3 ... 12.08 9.67 426 10.18 -9.3sMedProp MPW 1.00 6.8 17 14.90 11.82 1109 14.73 +6.9Medifast MED 1.92 .9 89 229.20 41.87 329 203.86 +192.0MedleyCap MCC .40m 11.8 5 6.65 3.35 68 3.39 -35.1MedleyC 23 MCV 1.53 6.3 ... 25.98 23.93 6 24.35 -3.5MedleyC 21 MCX 1.63 6.5 ... 26.35 24.90 1 25.05 -2.9Medley n MDLX .22p ... ... 25.09 23.60 3 24.01 -3.1Medley24 n MDLQ ... ... ... 25.66 24.50 5 25.12 -.4MedleyMgt MDLY .80 23.2 ...cc 7.15 3.10 111 3.45 -46.9Mednax MD ... ... 12 63.04 40.56 624 47.36 -11.4sMedtrnic MDT 2.00f 2.2 36 91.02 76.41 4692 90.81 +12.5Merck MRK 1.92 2.9 25 66.99 52.83 6509 66.69 +18.5MercGn MCY 2.50 4.8 47 60.19 41.41 129 52.25 -2.2Meredith MDP 2.18 4.1 12 72.25 47.30 232 52.85 -20.0Meritage MTH ... ... 12 55.50 38.80 305 43.05 -15.9Meritor MTOR ... ... 7 29.54 17.28 590 21.84 -6.9MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 42 26.10 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.0 ... 26.88 11.66 1 16.11 +9.5MLRRD29 PYS 1.58 9.4 ... 23.00 16.18 50 16.74 -17.3MLGS t PYT .76 3.5 ... 22.60 20.40 21.92 +4.6MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 3 27.35 -1.3MesaRoyl MTR 1.46e 10.2 14 19.85 11.84 14 14.25 -22.8Mesab MSB 1.49e ... ... 30.92 14.65 25 28.25 +12.3Methode MEI .44 1.1 26 48.44 36.75 135 39.65 -1.1MetLife MET 1.68 3.6 10 55.91 43.09 4773 46.37 -8.3MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 6 25.32 +1.9MetroBkH n MCB ... ... ... 55.00 36.35 24 45.86 +8.9MettlerT MTD ... ... 40 697.26 540.24 154 583.10 -5.9MexcoEn MXC ... ... ...dd 14.49 3.00 7 5.60 +42.5MexEqt MXE 1.62e .1 ...q 12.09 9.50 1 11.72 +14.2MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.6 ...q 18.08 14.03 20 16.67 +5.8sMKors KORS ... ... 21 70.00 36.76 8148 70.01 +11.2MicrFoc n MFGP ... ... ... 36.21 12.67 566 15.93 -52.6MicrSol n MICR ... ... ... 4.20 2.88 25 3.30 -5.7MidAApt MAA 3.48 3.5 18 110.24 85.16 354 100.48 -.1MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 65.34 -2.9MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 41 13.95 +5.3MidstPet MPO ... ... ... 19.04 11.79 44 12.49 -24.7Milacron n MCRN ... ... ... 22.62 15.09 343 20.43 +6.7MilestnSci MLSS ... ... ... 1.60 .64 2 .84 -29.0MHowHiInc HIE 1.39 11.1 ...q 14.17 10.93 37 12.50 +.2MillerInds MLR .72 2.8 15 29.00 23.90 60 25.95 +.6MinTech MTX .20 .3 16 80.80 62.55 129 68.25 -.9MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.16 -1.9Mistras MG ... ... 43 23.83 17.00 86 23.39 -.3MitsuUFJ MUFG ... ... ... 8.11 5.49 441 6.11 -16.0MiX Tele MIXT .22e ... ... 21.00 8.30 118 17.07 +33.8MizuhoFn MFG ... ... ... 4.00 3.28 3344 3.57 -1.9tMobileTele MBT .53e 6.6 ... 12.80 8.33 3856 8.00 -21.5Model N MODN ... ... ...dd 20.33 12.40 634 16.95 +7.6Modine MOD ... ... 13 25.75 15.25 420 17.85 -11.6Moelis&Co MC 1.88f 3.2 44 67.65 37.75 361 58.45 +20.5Mohawk MHK ... ... 14 286.85 177.00 854 186.10 -32.5MolinaHlth MOH ... ... ...dd 130.88 56.68 688 126.56 +65.0MolsCoor A TAP/A 1.64 2.2 7 91.63 58.93 0 75.90 -9.6MolsCoorB TAP 1.64 2.5 11 91.74 58.75 2555 66.58 -18.9MonRE MNR .68 4.0 27 18.45 13.87 282 17.01 -4.4MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.49 22.82 15 24.23 -3.2Moodys MCO 1.76 1.0 37 187.98 126.28 372 172.60 +16.9Moog A MOG/A 1.00 1.3 19 93.93 71.56 68 75.45 -13.1Moog B MOG/B 1.00 1.3 19 91.71 72.60 74.54 -16.0MorgStan MS 1.20f 2.4 11 59.38 43.84 5884 50.12 -4.4MorgSt pfE MSpE 1.78 6.3 ... 29.98 27.88 26 28.20 -2.6MorgSt pfF MSpF 1.72 6.2 ... 29.49 27.21 18 27.65 -2.8MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 19 26.99 -3.1MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 14 26.02 -2.6MorgSt pfK MSpK ... ... ... 27.72 25.54 21 26.03 -3.9MS Asia APF .14e .8 ...q 19.99 16.60 33 17.08 -7.2MS China CAF 13.33e ... ...q 27.79 20.47 163 21.32 -8.8MS CushHi MLPY 1.28e 18.8 ...q 8.00 6.09 2 6.82 -3.4MS EMD MSD .57e 6.4 ...q 10.27 8.55 71 8.84 -11.4MSEMDDbt EDD .80m 11.5 ...q 8.33 6.64 187 6.96 -9.6MSEmMkt MSF .05e .3 ...q 19.86 15.63 19 16.51 -7.7MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 48 27.00 -18.6MSJCP97 HJV 1.75 14.3 ... 16.67 10.00 10 12.23 -.9MkVRMB CNY ... ... ...q 49.16 40.13 0 43.06 +.1MkVRupee INR .20p .5 ...q 45.42 39.21 44.13 +1.0MSDLEur URR ... ... ...q 21.49 16.65 17.96 -1.0MSDSEur DRR ... ... ...q 55.98 44.20 55.03 +13.6MorgSt pfA MSpA 1.01e 4.4 ... 23.76 21.49 39 23.18 +2.4MosaicAc n MOSC ... ... ... 9.90 9.49 9.75 +.5Mosaic MOS .10 .3 43 32.32 19.23 4468 31.54 +22.9MotrlaSolu MSI 2.08 1.7 22 125.31 82.86 1020 119.82 +32.6Movado MOV .80 1.6 ...cc 53.73 21.50 121 50.10 +55.6Mueller MLI .40 1.2 23 37.57 25.26 135 32.23 -9.0MuellerWat MWA .20 1.7 27 12.99 9.59 1593 11.91 -4.9MurphO MUR 1.00 3.1 ...dd 35.98 22.21 2014 32.51 +4.7MurphUSA MUSA ... ... 16 89.69 61.05 286 85.39 +6.3MyersInd MYE .54 2.5 43 24.60 15.40 164 21.55 +10.5tMyomo n MYO ... ... ... 11.40 2.07 306 2.01 -46.4Myovant n MYOV ... ... ...dd 25.54 9.92 86 22.77 +80.1N -NCI BldSy NCS ... ... 16 23.35 13.05 913 15.15 -21.5NCR Corp NCR ... ... 26 38.68 26.00 1371 29.16 -14.2NGL EnPt NGL 1.56 12.4 ...dd 17.65 8.58 985 12.60 -10.3NGL En pfB NGLpB 2.25 9.2 ... 25.56 23.10 21 24.59 +.8NL Inds NL ... ... 6 16.05 6.90 100 8.65 -39.3LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 55 35.17 22.90 3940 34.20 +20.1NRG Yld A NYLD/A 1.12f 6.0 38 19.91 15.30 180 18.80 -.3NRG Yld C NYLD 1.28f 6.8 26 20.15 15.55 342 18.80 -.5NTN Buzz rs NTN ... ... ...dd 8.40 3.01 0 4.50 +6.9NVR NVR ... ... 18 3700.00 2606.85 21 2726.09 -22.3nVent El n NVT ... ... ... 29.84 21.00 1030 28.52 +25.5Nabors NBR .24 3.7 ...dd 8.87 5.32 8198 6.48 -5.1NACCO NC .66 1.8 4 92.60 23.80 7 36.30 -3.6NamTai NTP .28 2.6 39 13.90 9.40 31 10.60 -15.5NanoViric NNVC ... ... ...dd 1.43 .36 109 .38 -56.6Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 29 40.98 30.25 65 40.51 +24.9NatFuGas NFG 1.70f 3.1 17 59.90 48.31 319 55.30 +.7NatGrid NGG 2.89e 5.5 ... 65.60 51.44 395 52.79 -10.2NtHlthInv NHI 4.00 5.2 18 81.60 62.71 185 77.10 +2.3sNHltcre NHC 1.92f 2.7 27 73.41 57.00 25 72.06 +18.2NOilVarco NOV .20 .4 ...dd 49.08 29.90 2223 46.41 +28.8NatPresto NPK 1.00a .8 17 136.65 88.80 21 125.30 +26.0NatRetPrp NNN 2.00f 4.4 21 46.11 36.25 821 45.33 +5.1NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.40 12 24.75 -3.2NtRetP pfF NNNpF 1.30 5.5 ... 25.58 21.97 10 23.85 -5.0NatlStor n NSA 1.16f 4.1 98 32.28 21.17 362 28.45 +4.4NtStorAf pfA NSApA ... ... ... 26.30 23.57 2 24.63 -5.4NtWst pfC NWpC 1.94 7.6 ... 25.68 25.48 25.59 Nationstar NSM ... ... 7 20.71 15.95 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 0 44.52 -.1NatGsSvcs NGS ... ... 66 29.55 21.45 34 22.30 -14.9sNatrlGroc NGVC ... ... 47 17.95 4.79 419 18.18 +103.6NatRsPt rs NRP 1.80 5.7 9 37.70 22.81 16 31.85 +22.5Natuzzi NTZ ... ... ... 2.67 1.41 1.52 -5.3Nautilus NLS ... ... 16 17.75 11.30 251 13.75 +3.0NavideaBio NAVB ... ... ...dd .68 .15 217 .16 -56.8NavigCons NCI ... ... 22 25.85 14.62 440 24.67 +27.1NavigatrH NVGS ... ... ... 13.55 9.25 122 11.95 +21.3NaviosAcq NNA .08 13.7 ...dd 1.40 .53 123 .59 -47.3Navios pfG NMpG 2.19 15.2 ... 19.99 10.18 6 14.43 -10.9Navios NM ... ... ...dd 1.90 .68 157 .88 -27.1NavMH pfH NMpH 2.16 14.9 ... 18.89 10.27 14.50 -11.1NavMMid NAP 2.00f 59.7 ... 10.40 3.25 69 3.35 -64.8NaviosMar NMM .08 4.0 7 2.62 1.61 341 2.01 -14.8Navistar NAV ... ... 27 47.73 29.53 275 42.44 -1.0Navistr pfD NAVpD ... ... ... 26.60 9.50 24.00 +40.4NeenahP NP 1.64 1.8 20 95.40 75.50 82 89.35 -1.4Nelnet NNI .64 1.1 13 64.00 43.92 57 57.11 +4.3sNeoPhoton NPTN ... ... ...dd 8.49 4.56 2588 8.60 +30.7Netshoes n NETS ... ... ... 20.39 1.84 126 3.02 -61.8Netw1Tch NTIP .10 3.4 9 4.60 2.25 17 2.95 +22.9NBCAInt NBW .74 5.9 ...q 14.61 12.48 11 12.51 -8.0NeuB HYld NHS .96 8.8 ...q 12.35 10.76 38 10.93 -7.1NBIntMu NBH .90 6.7 ...q 15.90 13.37 43 13.45 -9.1NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.05 11.41 2 11.55 -5.0NBRESec NRO .36 7.0 ...q 5.70 4.29 199 5.14 -7.1NevGCas UWN ... ... 25 2.86 1.80 41 2.25 -15.7NevroCorp NVRO ... ... ...dd 94.34 35.41 360 63.23 -8.4Nevsun g NSU .04 1.1 ...dd 3.86 1.96 744 3.77 +54.5NewAmHi HYB .78a 9.2 ...q 10.20 8.35 68 8.50 -9.6NewConcEn GBR ... ... 51 12.75 1.16 136 2.56 +64.2NE Realty NEN 1.00 1.5 2 75.25 65.00 66.70 -9.1 tNwGold g NGD ... ... ...dd 4.25 1.18 9701 1.19 -63.8NewHome NWHM ... ... 9 13.55 8.50 63 8.88 -29.1NwIreland IRL 2.15e 1.4 ...q 14.17 11.03 8 11.09 -11.5NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 389 46.00 +14.4NewMedia NEWM 1.48 9.3 29 19.10 13.10 508 15.97 -4.8NwMtnFin NMFC 1.36 9.6 10q 14.70 12.05 448 14.10 +4.1NewOriEd EDU .40e ... 42 108.40 74.66 767 86.10 -8.4NewRelic NEWR ... ... ...dd 114.78 43.42 1180 102.94 +78.2NewResid NRZ 2.00 11.1 6 18.74 15.24 1729 18.01 +.7NewSenInv SNR 1.04 14.6 13 9.64 6.77 248 7.12 -5.8NY&Co NWY ... ... ...dd 5.55 1.50 270 4.64 +62.2NY CmtyB NYCB .68 6.3 13 14.53 10.40 7321 10.80 -17.1NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 6 26.90 -5.9NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 3 49.50 -2.4NY REIT rs NYRT 4.85c ... ... 19.42 15.04 69 18.26 NY Times NYT .16 .7 ...cc 26.85 16.95 5759 22.70 +22.7tNewellRub NWL .92f 4.4 4 51.57 21.65 26996 20.79 -32.7NewdExp NFX ... ... 14 35.20 22.72 2381 27.95 -11.4NewMarket NEU 7.00 1.7 21 442.17 358.33 42 401.50 +1.0NewmtM NEM .56 1.5 27 42.04 34.20 4407 36.16 -3.6NewpkRes NR ... ... ...dd 11.65 7.30 319 10.55 +22.7NexGen g NXE ... ... ... 2.85 1.65 434 1.97 -23.0NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.5 ...q 25.64 21.33 61 22.91 -9.4sNxPtRsT n NXRT 1.00 3.1 10 31.66 22.84 81 31.80 +13.8NxtEraLP NEP 1.57f 3.3 33 48.75 36.42 255 46.90 +8.8NextEra 72 NEEpI 1.28 5.1 ... 25.70 23.17 8 24.99 +.1NextEra 73 NEEpJ 1.25 5.1 ... 25.61 22.88 12 24.66 -1.2NextEra76 NEEpK ... ... ... 25.98 23.62 37 24.81 -3.0NxtEra pfQ NEEpQ 3.19 4.2 ... 76.30 65.79 4 75.60 +8.7NextEraEn NEE 4.44 2.6 13 172.07 144.70 944 170.08 +8.9NxtEra pfR NEEpR ... ... ... 59.70 53.67 7 58.19 +3.5NiSource s NI .78 2.9 33 27.76 22.44 1827 26.47 +3.1NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 0 95.90 -.2NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.40 94.82 -4.3Nielsen plc NLSN 1.40f 6.4 13 43.15 20.53 9515 21.75 -40.2sNikeB s NKE .80 1.0 70 81.00 50.35 5327 80.50 +28.7NoahHldgs NOAH ... ... 25 69.56 26.53 717 44.38 -4.1NobilisH n HLTH ... ... ... 1.70 .70 606 .84 -37.8NobleCorp NE .08 1.3 ...dd 6.84 3.14 3582 6.10 +35.0NobleEngy NBL .44 1.4 31 37.76 22.99 5329 30.78 +5.6NobleMid n NBLX 1.91e ... 12 57.98 41.99 242 49.43 -1.1NokiaCp NOK .19e 3.5 ... 6.53 4.51 8013 5.39 +15.7NomadF n NOMD ... ... ... 19.81 13.73 1830 18.82 +11.3Nomura NMR ... ... ... 6.83 4.62 115 4.65 -20.1Norbord n OSB 1.29 3.4 ... 45.45 32.22 331 38.33 +13.4tNordicAOff NAO .18 18.9 ... 1.60 .95 180 .95 -20.8NordicAm NAT .23e 9.3 ...dd 5.87 1.82 687 2.45 -.4Nordstrm JWN 1.48a 2.9 19 54.61 37.79 1591 51.57 +8.8NorkSo NSC 3.20f 1.9 26 174.43 114.89 902 172.84 +19.3NortelInv NTL .64e 1.3 ... 51.97 31.21 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.4 10 9.40 6.10 13 8.28 +19.0NoWestCp NWE 2.20 3.7 16 64.47 50.01 122 59.13 -1.0NDynMn g NAK ... ... ... 2.34 .43 597 .57 -67.8NthnO&G NOG ... ... 41 3.80 .63 4074 3.31 +61.5NorthropG NOC 4.80f 1.6 31 360.88 264.35 676 294.95 -3.9NStREur n NRE .60 4.2 ... 14.81 10.08 275 14.44 +7.5NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 184 62.60 +4.9NorwCruis NCLH ... ... 15 61.18 46.16 1795 48.93 -8.1NovaBay rs NBY ... ... ...dd 5.00 2.00 12 2.18 -43.4NovaGld g NG ... ... ...dd 5.05 3.35 555 4.31 +9.7Novartis NVS 2.75e 3.3 16 94.19 72.30 1503 83.54 -.5NovoNord NVO .96e 2.0 ... 58.37 41.09 2541 47.11 -12.2NOW Inc DNOW ... ... ...dd 18.56 9.12 1569 17.05 +54.6NuSkin NUS 1.47 1.8 40 88.68 53.50 437 83.45 +22.3Nucor NUE 1.52 2.4 12 70.48 51.67 1204 64.44 +1.4Nush EnhYl NUAG ... ... ... 24.87 23.37 9 23.51 -3.7Nush 1-5yr NUSA ... ... ... 25.18 24.24 0 24.31 -1.8NushLCGr NULG ... ... ... 36.05 28.72 12 36.00 +15.4NushLCVal NULV ... ... ... 30.70 26.13 2 30.00 +5.0sNushMCGr NUMG ... ... ... 33.08 26.52 7 33.08 +12.7NushMCVal NUMV ... ... ... 29.85 25.59 6 28.54 +1.2NushSmCap NUSC ... ... ... 31.78 25.30 16 31.47 +10.6NushShTrm NURE ... ... ... 27.75 23.57 0 27.34 +3.8NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 13 24.15 -3.2NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.7 27 42.27 19.22 705 27.45 -8.3NustEn pfA NSpA 2.13 8.8 ... 27.03 21.53 21 24.08 -3.1Nustar pfB NSpB 1.91 8.4 ... 25.75 20.00 14 22.75 +.4Nustar pfC NSpC ... ... ... 26.43 22.31 12 25.07 -3.4Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 13 25.67 +2.7Nutrien n NTR 1.60 2.8 ... 58.70 40.41 999 56.87 +9.6NuvNYVl2 n NYV ... ... ... 15.50 13.22 2 13.55 -5.5NuvCr22 n JCO ... ... ... 10.10 9.26 32 9.41 -.9Nuv Mun21 NHA ... ... ... 10.20 9.29 9 9.42 -.2NuvHiInO n NMZ ... ... ... 13.91 12.28 152 13.07 -4.0Nuv Pf22 n JPT ... ... ... 27.14 23.01 12 23.26 -7.4Nuv 11-21 n JHB ... ... ... 10.15 9.42 71 9.56 -4.0NuvCA V2 n NCB ... ... ... 18.40 15.24 7 15.84 -6.8NvHiInDc19 JHD ... ... ... 10.35 9.72 59 9.85 -1.7Nuv RE In JRS ... ... ... 11.41 9.39 74 10.10 -10.3NuvMO Pr NOM ... ... ... 17.58 12.81 1 12.87 -7.7NuvAllCEn JMLP 1.37 16.8 ...q 9.62 6.79 41 8.16 -4.7NuvAZ NAZ .80 6.3 ...q 14.96 12.53 9 12.61 -10.8NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 26 20.45 -7.0NBldAmOp NBD 1.30 6.0 ...q 23.08 21.52 18 21.87 -5.1NCaAMTFr NKX .86 6.4 ...q 16.07 13.30 95 13.58 -11.6NCADvA NAC .91 6.8 ...q 15.47 13.18 159 13.37 -6.6NCalMunV NCA .47 4.9 ...q 10.70 9.16 25 9.61 -5.7NuvCASel NXC .63a 4.5 ...q 17.17 13.51 10 14.00 -6.1NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.50 11.38 4 11.68 -2.0sNuvCorEqA JCE 1.21a 7.3 ...q 16.44 13.95 51 16.47 +12.8NvCredStr JQC .62 7.8 ...q 8.69 7.83 372 7.93 -3.5NvDvrsDiv JDD 1.04 9.2 ...q 13.10 11.11 71 11.30 -8.1NuvDivA NAD .85a 6.4 ...q 14.46 12.92 256 13.23 -5.9NuvEnhM NZF .83a 6.4 ...q 13.03 -3.6NvDow30DO DIAX 1.06 5.5 ...q 20.00 15.43 68 19.19 +1.9NuEnMLP JMF 1.35 11.9 ...p 12.97 9.65 167 11.35 -.4NEnhMuV NEV .96a 6.8 ...q 15.25 13.18 46 14.03 -1.2NuvFloat JFR .72 7.0 ...q 11.95 10.21 122 10.30 -8.1NuvFltOp JRO .76a 7.4 ...q 11.87 10.14 175 10.23 -10.3NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 27 11.26 -10.4NuvGblHIn JGH 1.58 10.0 ... 17.45 15.22 38 15.78 -6.7NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 36 9.89 -.2NuvHIDec18 JHA ... ... ...q 10.12 9.67 26 9.86 -.5NuvEnhMu NVG ... ... ... 15.83 14.06 311 14.85 -3.8NNYAmtF NRK .70 5.8 ...q 13.44 11.88 90 12.20 -5.9NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 322 12.96 -5.7NuvIntMu NID .68 5.4 ...q 13.77 12.10 135 12.62 -2.8NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 13 12.56 -2.4NMDPI NMY .67a 5.5 ...q 13.21 11.88 29 12.15 -3.4NvMAP NMT .71a 5.8 ...q 14.95 12.03 17 12.27 -14.0NMIQI NUM .74 5.9 ...q 13.98 12.41 30 12.57 -5.2NuvMNMu NMS .80 6.0 ...q 15.88 13.25 1 13.33 -9.4NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 19 23.71 -4.0NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 5 23.00 -3.1NuvMultM JMM .48 6.8 ...q 7.77 6.60 1 7.01 -8.0NvMuI NMI .50a 4.6 ...q 13.27 10.77 15 10.90 -5.8NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 246 9.47 -6.5Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.28 39 15.30 -11.4NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 82 13.03 -4.9NuvNJMV NJV .59a 4.2 ...q 15.45 14.66 14.04 -2.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 54 12.53 -9.4NNYMV NNY .39a 4.3 ...q 10.65 9.03 23 9.16 -3.6NuvNYSel NXN .55 4.2 ...q 14.30 12.58 13.03 -4.4NNCPI NNC .59a 4.8 ...q 13.67 12.06 24 12.28 -4.8NOHQI NUO .80 5.8 ...q 15.46 13.48 6 13.89 -5.1NvPA NQP .81a 6.3 ...q 13.77 12.34 27 12.78 -2.8NuvPaMV NPN .62a 4.2 ...q 15.84 15.01 14.69 -2.0NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 22.72 47 23.39 -5.5NvPfdInco JPC .80 8.6 ...q 10.72 9.29 283 9.39 -9.2NuvQPf2 JPS .70 7.9 ...q 10.47 8.77 808 8.88 -12.9NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 54 16.34 -8.2NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 307 14.22 -.2NEqPrmG SPXX 1.04 6.1 ...q 19.88 14.92 34 16.96 -2.0NvSMM NIM .31a 3.2 ...q 10.55 9.49 5 9.79 -1.7NSTFI NXP .55a 3.9 ...q 15.16 13.85 18 14.17 -3.1NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 20 13.60 -2.4NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 11 14.51 -4.5NuvSnIn NSL .42 6.8 ...q 6.83 6.10 97 6.14 -5.7NuShDCrd JSD 1.16a 6.9 ...q 17.85 16.45 42 16.77 +.8Nv TA Div JTD 1.23 7.1 ...q 18.44 15.66 13 17.37 -1.2NvTxATR JTA 1.04 7.6 ...q 14.69 12.50 70 13.62 -2.4NTXQI NTX .65 5.1 ...q 14.94 12.42 19 12.80 -10.7NVAPI NPV .65a 5.3 ...q 13.46 12.08 14 12.26 -4.4NuverEnv n NES ... ... ... 26.50 9.00 3 9.96 -45.2O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 12 17.18 7.80 312 16.65 +77.1OFG pfA OFGpA 1.78 7.3 ... 25.70 21.39 6 24.51 +1.6OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 3 24.18 +9.6OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 11 24.63 +9.7OGE Engy OGE 1.33 3.7 19 37.32 29.59 1088 36.31 +10.3OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 225 76.85 +4.9OaktreeC OAK 3.59e 8.7 12 48.05 38.80 187 41.20 -2.1sOasisMid n OMP 1.64f 7.0 ... 22.29 15.57 94 23.50 +34.7OasisPet OAS ... ... ...dd 13.90 6.69 11043 12.63 +50.2Obsidian g OBE ... ... ... 1.44 .82 1615 .97 -21.8OcciPet OXY 3.12f 3.8 ...cc 87.67 58.44 4524 81.20 +10.2Oceaneerg OII .60 2.3 ...cc 27.66 17.11 575 26.42 +25.0Och-Ziff OZM .87e 43.9 22 3.95 1.88 192 1.98 -20.8OcwenFn OCN ... ... ...dd 4.84 2.66 842 4.17 +33.2Oi SA C OIBR/C ... ... ... 9.71 3.89 1192 3.99 -29.1OilStates OIS ... ... ...dd 38.95 20.23 744 32.90 +16.3Oil-Dri ODC .96f 2.3 46 50.82 35.42 7 42.21 +1.7OldRepub ORI .78 3.6 19 22.34 17.92 864 21.68 +1.4Olin OLN .80 2.6 9 38.84 27.68 1168 30.42 -14.5Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.4 11 32.98 24.90 1942 31.43 +14.1Omnicom OMC 2.40 3.5 14 83.34 65.32 920 67.79 -6.9Omnova OMN ... ... ...dd 11.90 8.10 164 8.85 -11.5OnAssign ASGN ... ... 33 86.13 44.66 81.88 +27.4sOnDeckCap ONDK ... ... ...dd 8.82 4.11 2037 8.95 +55.9OncoCyte n OCX ... ... ... 7.64 1.10 78 2.55 -45.2sOneLibrty OLP 1.80 6.4 15 28.15 21.02 31 28.32 +9.3OneSmart n ONE ... ... ... 16.00 8.56 68 10.72 -1.7sOneMain OMF ... ... 18 36.39 23.70 694 36.64 +41.0ONEOK OKE 3.30f 4.8 50 71.99 49.65 1624 68.61 +28.4Ooma n OOMA ... ... ... 16.90 7.30 64 16.35 +36.8OppLgCap RWL .72e 1.4 ...q 55.31 45.76 50 53.11 +3.3Opp RUT n OMFS ... ... ... 27.89 24.71 27.73 +6.2OppMidCap RWK .59e .7 ...q 64.10 53.65 11 63.63 +4.8OppSmCap RWJ .59e .8 ...q 77.03 60.34 14 76.36 +9.3OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 90 38.73 +5.8OpR1000V n OVLU ... ... ... 27.53 25.07 26.69 +.3OpR1000L n OVOL ... ... ... 26.92 24.80 26.92 +3.8OpR1000S n OSIZ ... ... ... 27.55 25.05 27.30 +4.0OpR1000Y n OYLD ... ... ... 26.20 24.36 26.14 -.2sOp R1000D n OMFL ... ... ... 27.85 24.74 6 28.01 +7.3OpIntRev n REFA ... ... ... 30.89 25.86 0 26.83 -3.7OpGlbRv n RGLB ... ... ... 30.09 25.62 27.35 -1.9Opp Rev n ESGL ... ... ... 33.09 28.18 1 31.88 +2.6OppGlRv n ESGF ... ... ... 33.63 29.00 0 30.62 -2.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, August 9, 2018

PAGE 41

OppenFin RWW .58e .8 ...q 74.63 58.96 1 69.02 OpEMRev n REEM ... ... ... 30.65 24.95 0 26.13 -6.0sOppenHldg OPY .44 1.3 ...dd 32.75 15.35 194 33.20 +23.9Oracle ORCL .76 1.6 55 53.48 42.57 10849 48.39 +2.3Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.89 137 16.81 -3.4OrchidIsl ORC 1.08e 13.6 42 10.47 6.77 454 7.96 -14.2tOrchidsPP TIS 1.40 72.9 3 15.74 2.13 680 1.92 -85.0sOrionECarb OEC .72 ... 78 36.20 19.90 693 35.80 +39.8OrionGpHl ORN ... ... ...dd 9.83 5.17 162 9.16 +17.0Orix IX ... ... ... 100.03 77.59 29 80.95 -4.5tOrmatTc ORA .49 1.0 29 70.68 50.20 827 49.67 -22.3OshRusS n OUSM ... ... ... 28.35 24.76 22 28.14 +4.1OshIntQ n ONTL ... ... ... 29.06 25.73 0 26.84 -2.9OshkoshCp OSK .96 1.3 17 100.26 67.88 806 73.26 -19.4tOsiskoGl n OR .20 ... ... 14.39 8.92 540 8.90 -23.0OutfrontM OUT 1.44 6.9 12 25.30 17.75 538 20.73 -10.6OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 554 3.63 +32.5OwensMin OMI 1.04 7.1 9 29.85 14.26 2769 14.61 -22.6OwensCorn OC .84 1.4 18 96.52 56.25 1540 60.00 -34.7OwensIll OI ... ... 21 25.90 16.22 942 18.28 -17.5OwensRM ORM .80f 4.9 11 18.72 13.71 34 16.28 +1.7OxfordInds OXM 1.36 1.5 22 97.19 57.36 66 92.80 +23.4P-QPBF Engy PBF 1.20 2.4 15 51.42 19.46 2709 50.56 +42.6PBF Logist PBFX 1.96f 8.8 12 22.70 17.75 100 22.25 +6.2PCM Fund PCM .96 8.3 ...q 12.13 10.15 14 11.57 PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 3755 44.09 -1.7PGT Inc PGTI ... ... 32 25.70 12.36 594 24.65 +46.3PHH Corp PHH ... ... ...dd 15.00 8.01 77 10.91 +5.9PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 44 49.86 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.20 64 51.28 -1.3Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 24 65.78 -5.0PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 1 56.83 -2.4PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 4 99.57 -.8PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 26 102.69 -3.1Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 133 100.35 -.1PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 340 101.01 -4.4PimShMat MINT .82e .8 ...q 101.87 101.35 523 101.48 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 11 52.74 -1.7PimSTMun SMMU .47e .9 ...q 50.80 49.49 2 49.95 +.2Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 5 111.09 -8.5PJT Part n PJT .20 .3 ...dd 60.82 35.47 159 58.72 +28.8PLDT Inc PHI 1.60e 6.2 ... 34.51 21.58 141 25.97 -13.7PNC pfP PNCpP 1.65 6.0 ... 29.33 26.65 49 27.51 -2.8PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 11 25.24 -.4PNC PNC 3.80f 2.6 13 163.59 119.77 1089 146.34 +1.4PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 550 39.70 -1.9POSCO PKX ... ... ... 93.12 67.17 131 73.58 -5.8PPDAI n PPDF ... ... ...dd 13.68 3.82 1152 4.32 -39.2PPG s PPG 1.92f 1.8 19 122.07 100.36 798 109.25 -6.5PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 25.78 24.40 8 25.30 -1.1PPL Corp PPL 1.64 5.7 12 39.90 25.30 4732 28.57 -7.7PQ GrpH n PQG ... ... 36 18.69 12.88 96 17.63 +7.2PS BusPk PSB 4.20f 3.3 26 137.60 107.91 58 128.48 +2.7PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 3 24.96 -1.1PSBPk pfV PSBpV 1.42 5.8 ... 26.32 24.06 3 24.86 -1.7PS BusP pfY PSBpY ... ... ... 24.78 22.04 12 22.99 -6.5PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.32 18 23.27 -7.9PS BsPk pfW PSBpW ... ... ... 25.77 22.23 11 23.47 -7.0PVH Corp PVH .15 .1 18 169.22 118.66 489 154.11 +12.3PcrTrnd750 PTLC ... ... ...q 30.85 25.96 125 30.79 +7.5PcrTrnd450 PTMC ... ... ...q 33.34 27.70 51 33.16 +6.6PcrTrnd100 PTNQ ... ... ...q 35.62 27.23 45 35.34 +16.8PacrCash n GCOW ... ... ... 34.59 29.33 29 31.39 -.3PacrTrendp PTEU ... ... ... 33.39 27.44 15 28.20 -8.1Pacr Wlth n PWS ... ... ... 27.67 23.99 3 26.40 +4.6Pac Cash n CALF ... ... ... 32.73 22.60 10 29.40 +12.6PacDvCsh n ICOW ... ... ... 31.03 26.54 3 28.15 -4.1PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.2 6 2.75 1.36 123 2.38 +22.7PacDrill rs PACD ... ... ...dd 1.00 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.05 21.19 5 25.08 -11.1PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 2 23.30 -9.8PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 21.11 -14.2PacGE pfD PCGpD 1.25 6.0 ... 26.74 20.01 0 20.70 -14.3PacGE pfE PCGpE 1.25 6.1 ... 29.48 20.30 1 20.50 -16.8PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 0 19.90 -19.0PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 19.07 -17.3PacGE pfI PCGpI 1.09 5.7 ... 26.84 18.88 19.00 -15.8Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.9 18 131.13 106.49 434 110.73 -8.1Pagsegur n PAGS ... ... ... 39.97 24.57 2598 27.20 -14.2PalatinTch PTN ... ... ...dd 1.59 .38 1200 .91 +6.4PaloAltNet PANW ... ... ...dd 219.38 126.56 670 212.13 +46.4PampaEng PAM ... ... ... 72.98 32.18 399 36.89 -45.2Pandora P ... ... ...dd 8.78 4.09 4649 7.84 +62.7PanhO&G PHX .16 .9 94 25.30 17.65 11 18.80 -8.5ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 45 19.36 7.31 110 18.27 +95.4ParaGold n PZG ... ... 3 1.80 1.12 16 1.14 -12.3ParamtGp PGRE .40 2.6 ... 16.61 13.70 645 15.42 -2.7Paretem rs TEUM ... ... ...dd 3.59 .54 1754 2.66 +28.5ParkEl PKE .40 1.8 18 24.16 14.59 260 22.44 +31.6ParkHot n PK 2.20f 6.9 ... 33.14 23.91 1534 31.69 +10.2ParkNatl PRK 3.84 3.5 16 119.00 92.42 8 110.24 +6.0tParkDrl rs PKD ... ... ... 21.60 3.75 137 3.77 ParkerHan PH 3.04f 1.8 21 212.80 152.47 727 172.78 -13.4ParsleyEn PE ... ... 50 33.43 21.12 12793 30.27 +2.8PartRe pfF PREpF 1.47 5.8 ... 26.20 24.68 3 25.34 -1.0PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 7 26.32 -1.9PartRe pfH PREpH 1.81 6.5 ... 29.57 26.81 13 27.68 -3.5PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 4 25.29 -3.7PartyCity n PRTY ... ... 14 16.95 9.50 685 15.75 +12.9PaycomSft PAYC ... ... ...cc 136.80 67.34 457 134.84 +67.9PeabodyE n BTU .60 1.4 ... 47.84 26.73 639 43.89 +11.5PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.8 ... 12.73 7.62 314 11.80 +20.2Pebblebrk PEB 1.52 4.0 22 41.65 31.29 698 38.02 +2.3Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 25.21 -.2Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 1 25.37 -1.5Pedevco rs PED ... ... ... 4.44 .26 181 2.12 +562.5Pembina g PBA 1.56 ... 27 36.99 29.28 331 35.59 -1.6Penney JCP ... ... 40 5.57 2.25 10764 2.38 -24.7PennaRE PEI .84 8.3 14 12.52 8.86 1320 10.06 -15.4PenRE pfB PEIpB 1.84 7.5 ... 25.63 20.21 2 24.58 -2.4PenRE pfC PEIpC 1.80 7.6 ... 26.72 19.44 7 23.64 -8.7PenRE pfD PEIpD 1.72 7.6 ... 25.83 19.01 2 22.77 -9.3PennyMFn PFSI .47p ... 8 25.20 16.00 90 21.50 -3.8PennyMac PMT 1.88 9.6 20 19.93 14.87 331 19.53 +21.5Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 19 25.23 PennyM pfB PMTpB ... ... ... 25.45 23.68 2 25.23 +.2Penske PAG 1.40f 2.7 12 54.83 38.33 301 51.81 +8.3Pentair PNR .70 1.6 13 74.84 41.28 1401 43.85 -37.9Penumbra n PEN ... ... ...dd 167.35 79.65 1909 124.65 +32.5PerfFood n PFGC ... ... 24 39.45 25.40 564 37.25 +12.5PerkElm PKI .28 .3 33 87.72 62.43 393 86.09 +17.7PermRck n PRT ... ... ... 16.69 15.00 72 15.38 -.8Prmian PBT .64e 6.9 26 10.30 7.80 40 9.19 +3.6Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1556 78.30 -10.2Perspecta n PRSP ... ... ... 25.45 19.84 977 21.38 -12.9PetChina PTR .70e .9 ... 85.02 60.94 112 75.81 +8.4PetrbrsA PBR/A ... ... ... 14.98 7.55 8786 10.69 +8.7Petrobras PBR ... ... ... 17.20 8.41 15866 12.12 +17.8Pfenex PFNX ... ... ...dd 8.42 2.07 123 4.98 +87.2sPzer PFE 1.36 3.3 17 41.25 32.32 24403 41.41 +14.3Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 20.0 ... 7.25 4.89 152 6.30 +7.7PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.4 20 119.43 76.21 4320 83.75 -20.7PhilipsNV PHG .88e 2.0 ... 44.71 35.47 805 44.36 +17.4Phillips66 PSX 3.20f 2.6 28 123.97 80.73 1412 122.98 +21.6Phill66LP PSXP 3.01f 5.6 20 56.48 44.40 421 54.08 +3.3PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.63 134 4.18 -35.6PhysRltTr DOC .92 5.6 44 19.07 14.13 915 16.54 -6.9PiedmOfc PDM .84 4.2 9 20.77 16.69 456 20.00 +2.0Pier 1 PIR .28 13.1 ...dd 5.92 2.08 506 2.13 -48.6PimUS Eq n MFUS ... ... ... 29.49 25.01 3 29.21 +5.8Pim IntEq n MFDX ... ... ... 28.41 25.25 2 25.99 -2.8PimEmMkt MFEM ... ... ... 28.32 23.49 6 24.63 -5.9PimcoCA PCQ .92 5.4 ...q 17.89 14.43 25 17.15 -.7PimcoCA2 PCK .65 7.7 ...q 10.40 8.01 106 8.40 -17.3PimcCA3 PZC .72 6.7 ...q 11.12 9.55 47 10.70 +2.5PimcoCp&I PCN 1.35 7.3 ...q 18.60 15.84 81 18.45 +7.3PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 308 18.01 +9.4PimDyCrd PCI 1.97 8.2 ...q 24.32 21.61 399 24.12 +7.5PimDyInco PDI 2.65a 8.0 ...q 33.13 28.60 223 33.06 +10.0PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 40 12.15 +4.0PimIncStr2 PFN .96 8.9 ...q 10.89 10.00 148 10.82 +3.7PimStPls PGP 2.20 13.5 ...q 18.00 12.37 57 16.29 +5.9PimcoHiI PHK 1.24 14.0 ...q 8.98 7.19 687 8.84 +18.5PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 35 27.55 +6.3PimcoMuni PMF .98 7.4 ...q 14.23 12.29 62 13.25 +1.9PimcoMu2 PML .78 5.9 ...q 13.56 11.80 128 13.19 +.1PimcMu3 PMX .75 6.5 ...q 12.28 10.76 30 11.65 +.6PimcoNY PNF .68 5.3 ...q 13.44 11.26 7 12.77 -.1PimcoNY2 PNI .80 7.2 ...q 12.51 10.40 31 11.10 -7.5PimcNY3 PYN .63 6.3 ...q 10.27 8.50 14 9.94 +.2PimcoStrIn RCS .96 9.4 ...q 10.53 8.62 114 10.18 +10.9PinnaclFds PF 1.30 2.0 13 70.51 52.25 710 66.25 +11.4PinWst PNW 2.78 3.4 19 92.42 73.41 653 80.88 -5.0PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.25 38 14.56 -7.6PionEnSvc PES ... ... ...dd 6.35 1.60 541 3.25 +6.6tPionFltRt PHD .72 6.6 ...q 12.22 11.00 120 10.97 -4.4PionHiIn PHT 1.14 12.3 ...q 10.12 9.17 78 9.30 -4.2PioMuAdv MAV .84 7.7 ...q 11.88 10.50 91 10.92 -4.0PioMunHi MHI .84 7.3 ...q 12.35 11.10 125 11.43 -3.5PioNtrl PXD .32f .2 ...cc 213.40 125.46 2192 188.03 +8.8PiperJaf PJC 1.50f 2.0 13 99.80 52.75 45 76.85 -10.9PitnyBw PBI .75 9.1 5 14.80 7.85 2879 8.28 -25.9PitnyBw 43 PBIpB 1.67 6.7 ... 26.22 21.46 43 24.93 +2.2PivotSft n PVTL ... ... ... 31.24 15.11 450 24.43 +55.3sPlainsAAP PAA 1.95 7.3 35 26.38 18.38 7436 26.74 +29.6sPlainsGP rs PAGP 1.70 ... 42 26.25 18.98 4799 26.04 +18.6PlanetFit n PLNT ... ... 2 50.73 22.79 781 48.28 +39.4Plantron PLT .60 .9 22 82.28 41.28 672 68.17 +35.3PlatfmSpc PAH ... ... 17 14.55 9.09 4841 12.32 +24.2PlatGpM rs PLG ... ... 1 .72 .08 715 .11 -64.1PlayAGS n AGS ... ... ... 31.46 16.66 566 29.75 +60.8PlymInd n PLYM 1.50 10.0 ...dd 19.00 14.37 14 15.01 -18.8PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 1 24.65 -2.0PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 86.96 459 109.33 -11.8PolyMet g PLM ... ... ...dd 1.36 .58 127 .80 -7.4PolyOne POL .70 1.6 20 47.48 34.15 269 44.47 +2.2PortGE POR 1.45 3.2 22 50.11 39.02 501 45.84 +.6sPostHldg POST ... ... 25 96.83 70.66 742 96.10 +21.3PowrREIT PW ... ... ...dd 8.13 5.50 3 6.24 +1.3PwREIT pfA PWpA ... ... ... 26.55 25.02 26.40 +3.1PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.71 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 +.3 PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 148.00 51.80 7 59.64 -32.8PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.02 7.05 -33.0PSBMetDS BOM ... ... ...q 11.70 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.99 6.28 +23.3PSCrudeSh 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 19.81 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 17.00 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 24.38 23.19 23.56 -1.2PS SrLoan BKLN 1.01 4.8 ...q 23.27 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 2.1 36 168.54 127.36 1741 157.05 +1.5PrecDrill PDS .28 ... ...dd 4.14 2.26 1621 3.63 +20.2PfdAptCm APTS 1.02 5.9 ...dd 22.71 13.60 220 17.15 -15.3Prestige rs PBH ... ... 3 266.15 27.84 324 37.14 -16.4Pretium g PVG ... ... ... 12.44 6.17 1129 7.70 -32.5sPrimerica PRI 1.00 .8 16 118.35 71.60 242 119.45 +17.6PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.63 -1.6PrinActGl GDVD ... ... ... 29.52 25.74 28.21 +.7Prin Cont n PVAL ... ... ... 27.19 25.45 27.19 +6.7Prn MegC n USMC ... ... ... 28.10 24.58 3 27.50 +4.7PrinSpec n PREF ... ... ... 101.70 94.59 3 94.94 -5.4PrincREstI PGZ 1.32m 7.3 ...q 19.52 16.21 23 18.03 +4.9PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.8 25 63.45 34.95 542 44.50 -22.1ProLogis PLD 1.92 2.9 27 67.53 58.28 1721 65.70 +1.8ProPetr n PUMP ... ... ... 22.88 10.84 2753 16.89 -16.2PrShtDow 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 33.53 185 46.24 ProUltMC s MVV ... ... ...q 45.66 32.29 11 45.08 PrUltQQQ s QLD ... ... ...q 98.03 59.61 851 96.74 +31.9ProUltSP s SSO .40e .3 ...q 125.72 89.11 1022 122.64 +12.1PrUShCnG SZK ... ... ...q 17.35 12.80 7 14.52 +6.7ProShtHY SJB ... ... ...q 23.91 22.70 8 22.73 -1.7ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 3 73.26 -12.3Pro7-10yrT UST .42e .8 ...q 60.83 51.89 0 53.20 -7.3ProSShOG DDG ... ... ...q 27.58 20.60 21.25 -7.5ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e .9 ...q 71.46 59.79 51 70.81 +6.1ProUltTl s LTL ... ... ...q 53.22 35.57 0 39.35 -8.9ProHdgRep HDG ... ... ...q 46.26 44.03 3 45.53 +.4ProUltEM EET ... ... ...q 114.48 73.70 0 80.21 -14.6ProRaLS RALS .62e 1.7 ...q 38.19 35.58 0 36.33 -3.4ProUSL7-10T PST ... ... ...q 23.82 20.50 132 23.10 +7.2ProShtEafe EFZ ... ... ...q 27.40 23.78 9 25.70 +.9ProShtEM EUM ... ... ...q 20.17 16.23 272 18.66 +4.0ProUltEaf s EFO ... ... ...q 50.26 38.42 41.80 ProUEurop UPV ... ... ...q 66.95 50.83 55.28 -5.7ProShtBM 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 2 66.82 +1.3ProUltFin s UYG ... ... ...q 47.86 33.38 36 44.80 ProShtRE REK ... ... ...q 17.94 15.31 6 15.47 -2.2ProShtChi50 YXI ... ... ...q 21.96 16.42 0 19.91 +3.5ProUltSem s USD ... ... ...q 54.11 27.75 11 47.41 ProUltUt s UPW ... ... ...q 54.09 37.86 1 47.73 +1.4PrUltTech s ROM ... ... ...q 118.26 68.50 40 116.29 +32.5ProUltJpn s EZJ ... ... ...q 50.46 35.37 39.64 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 35 42.64 +7.7ProUltInd s UXI ... ... ...q 83.64 56.44 0 75.30 +3.1PrUltHCr s RXL .63e .6 ...q 107.49 77.00 21 104.50 +18.4sProUCnsSv s UCC ... ... ...q 100.25 64.24 1 100.13 +22.9PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 44.28 -9.7ProUBasM UYM .15e .2 ...q 82.75 56.75 1 70.56 -4.7PrUlPR2K s URTY ... ... ...q 109.05 56.50 91 103.83 +26.1PUltM400 s UMDD .03e ... ...q 134.39 80.45 0 130.31 +11.5sProUltSC s SAA ... ... ...q 126.50 75.95 1 125.72 +24.9ProUPD30 s UDOW ... ... ...q 116.82 62.61 383 98.69 +4.7ProUlR2K s UWM ... ... ...q 86.27 54.70 133 83.69 +18.5ProSht20Tr TBF ... ... ...q 23.81 21.58 90 23.16 +5.9PUltSP500 s UPRO ... ... ...q 57.48 34.35 1850 54.11 ProUChin50 XPP ... ... ...q 113.86 65.48 2 69.53 -17.1PrUSSilv s ZSL ... ... ...q 38.40 27.80 7 37.56 +19.6tPUVixST rs UVXY ... ... ...q 45.62 8.22 18678 8.09 -20.8ProVixST rs VIXY ... ... ...q 46.84 21.24 1183 23.20 +.2PS ShCrd rs OILD ... ... ... 99.92 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 600 48.00 +28.9PrUCrude rs UCO ... ... ...q 34.79 14.48 4052 29.00 +23.7PrUltYen rs YCL ... ... ...q 65.77 55.52 0 57.36 -.2PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.24 19.88 9 20.67 -2.3PrUltSilv AGQ ... ... ...q 39.51 26.51 66 27.01 -20.2PrUltShN s KOLD ... ... ...q 52.12 30.06 35 37.14 -6.3ProUShGld GLL ... ... ...q 81.55 63.08 9 81.00 +17.2PrSUShAus CROC ... ... ...q 51.30 42.20 50.01 +9.4PrUltShYen YCS ... ... ...q 76.95 64.93 2 74.12 -1.1ProSUltGold UGL ... ... ...q 44.38 33.85 20 34.24 -15.8ProShtVx s SVXY ... ... ...q 139.47 9.53 5113 14.51 -88.7PrUShCrd s SCO ... ... ...q 42.33 14.69 2624 17.13 -30.3ProShtEuro EUFX ... ... ...q 42.23 38.37 41.99 +5.0ProUltEuro ULE ... ... ...q 18.97 15.64 1 15.82 -9.4ProUShEuro EUO ... ... ...q 23.42 19.46 58 23.14 +9.2ProctGam PG 2.87 3.5 22 94.67 70.73 4891 82.35 -10.4ProgsvCp PGR .69e 1.1 25 64.77 43.59 2092 61.91 +9.9ProsHldg PRO ... ... ...dd 41.10 21.36 107 39.41 +49.0ProShtQQQ PSQ ... ... ...q 39.66 29.80 897 29.96 -15.8ProShSP rs SH ... ... ...q 33.54 27.87 2406 27.93 -7.5PrUShSP rs SDS ... ... ...q 50.76 34.46 2304 34.61 -15.7PrUShDow rs DXD ... ... ...q 46.20 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.08 1 16.22 -13.5PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.71 411 22.54 -30.3PrUShD3 rs SDOW ... ... ...q 29.93 15.67 1246 16.02 -17.8PUltShtF rs FINZ ... ... ...q 13.97 6.47 10 6.87 -15.2PrSUlhGM rs GDXS ... ... ...q 16.97 12.07 3 16.58 +18.5ProUShL20 TBT ... ... ...q 39.86 32.99 1508 37.47 +10.9PrShR2K rs RWM ... ... ...q 48.41 37.50 274 38.05 -10.0PrUShHC rs RXD ... ... ...q 34.67 24.08 24.08 -19.9PrUShCnS rs SCC ... ... ...q 30.80 18.60 18.99 -21.5PrUShRE rs SRS ... ... ...q 37.33 26.85 9 27.48 -6.0PUShtR2K TWM ... ... ...q 22.96 13.54 755 13.91 -20.3PrUShtSC SDD ... ... ...q 21.13 11.65 1 11.80 -24.4PUShChi50 rs FXP ... ... ...q 90.36 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 1 31.16 -7.0PUShtIndl SIJ ... ... ...q 21.83 14.55 15.01 -10.9PS OnlSt n CLIX ... ... ... 51.84 37.63 11 49.01 +24.7PrShtSmC SBB ... ... ...q 39.75 29.87 0 29.98 -12.6PUPShtMC SMDD ... ... ...q 15.02 8.03 0 8.12 -19.0PrSh K1 n OILK ... ... ... 27.25 17.91 12 24.81 +14.6PUShtEur EPV ... ... ...q 35.75 26.83 1 30.70 -.9PUShtSPX rs SPXU ... ... ...q 62.64 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.94 16.57 18.82 PUShtJpn EWV ... ... ...q 33.15 22.75 0 26.63 +.7ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.27 1250 65.38 +2.1PUltShEafe EFU ... ... ...q 26.55 19.90 0 23.00 +.9tPrUGMin rs GDXX ... ... ...q 50.96 31.73 1 31.87 -24.3PrUltBra rs UBR ... ... ...q 107.88 44.12 1 59.09 -24.3PrSht20yTr TTT ... ... ...q 31.13 25.65 34 28.23 +6.1ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 4 43.11 +.5PUltShOG DUG ... ... ...q 53.46 28.56 31 30.75 -16.9PS MngdF FUT ... ... ... 40.60 39.00 1 40.10 -.4PrGPrEq bt PEX 1.53e 4.1 ...q 43.48 34.68 1 37.16 +3.7ProEurDiv EUDV .15p ... ...q 44.13 39.91 42.94 +2.8PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 22 67.79 +.8ProSPxTch SPXT .23p ... ...q 55.03 48.02 54.27 +3.8ProSPxHC SPXV .24p ... ...q 59.81 50.89 59.81 +9.9ProMerger MRGR .12e .3 ...q 36.52 34.73 0 36.02 -.7ProSPxFin SPXN .23p ... ...q 58.29 49.37 58.29 +7.4ProSPxEgy SPXE .22p ... ...q 59.72 44.29 59.72 +5.8PrUltPFn FINU .29e .3 ...q 134.30 65.55 25 102.94 -2.3PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 72.76 34 75.51 -2.0ProSht7-10y TBX ... ... ...q 29.77 27.55 7 29.33 +3.6ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 16.08 16.08 PrUShBrz rs BZQ ... ... ...q 57.90 32.05 46.05 PrSPMCDv REGL .65e 1.1 ...q 57.05 49.97 12 56.82 +4.2ProSR2KDv SMDV .47e ... ...q 58.99 51.18 11 58.39 +5.8PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.54 0 73.93 -3.9ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 65.23 -.5PrUShtUtl SDP ... ... ...q 31.15 22.19 1 23.59 -6.5PrUltShtTc REW ... ... ...q 22.03 11.18 3 11.26 -31.6PrUShtFn SKF ... ... ...q 27.17 18.56 11 18.66 -10.7Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 32.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 38.01 Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 1 29.22 +5.4ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 2 58.26 -.6ProCdNASh WYDE ... ... ...q 33.50 32.10 32.23 -.5Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 24.96 20 25.03 -3.4ProspBcsh PB 1.44 2.0 19 79.20 55.84 415 72.77 +3.9Protalix PLX ... ... ...dd .92 .38 520 .50 -24.4ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 68 140.20 68.50 117 130.75 +26.9Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 17 29.12 23.26 161 25.30 -6.2ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.5 11 127.14 92.05 2524 101.52 -11.7Prudentl18 PFK .65 2.6 ... 25.64 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.33 24.90 33 25.49 +1.0PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 37 25.34 +.2PruSDHiY GHY 1.32 9.6 ...q 15.13 13.70 13.76 -4.5PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 7 26.31 +.4PruUK pfA PUKpA 1.63 6.2 ... 27.02 25.47 3 26.38 +1.1Prud UK PUK 1.49e 3.2 ... 55.36 45.11 220 46.87 -7.7PruShHiY ISD 1.32 9.4 ...q 15.37 13.98 14.08 -4.7 PSEG PEG 1.80 3.5 18 54.50 45.05 2412 51.28 -.4PubStrg PSA 6.80 3.1 24 234.90 180.48 857 217.22 +3.9PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 3 25.17 +.1PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 6 24.88 -1.3PubSt pfW PSApW 1.30 5.3 ... 25.60 22.92 27 24.49 -2.0PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 9 24.50 -2.0PubSt pfY PSApY 1.59 6.1 ... 27.31 25.72 8 26.00 -2.3PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 12 25.86 -2.2PubSt pfG PSApG ... ... ... 25.63 22.49 7 24.40 -2.2PubSt pfF PSApF 1.29 5.3 ... 25.69 22.00 14 24.47 -2.2PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 19 23.95 -3.8PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 16 24.20 -3.3PubSt pfC PSApC ... ... ... 26.45 23.05 7 24.65 -3.2PubSt pfB PSApB ... ... ... 26.69 23.90 5 25.37 -1.2PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 8 25.83 -2.6PulteGrp PHM .36 1.2 17 35.21 24.66 2950 29.42 -11.5PureStrg n PSTG ... ... ...dd 25.62 12.01 1723 22.58 +42.4PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.2 ...q 7.72 6.89 54 7.08 -4.5PMIIT PIM .31 6.7 ...q 4.89 4.54 59 4.66 -2.3PMOT PMO .71 6.2 ...q 12.85 11.44 86 11.58 -6.2PPrIT PPT .31 5.9 ...q 5.50 5.05 211 5.30 -.6Puxin n NEW ... ... ... 35.00 15.65 66 15.76 -25.0PzenaInv PZN .41e 4.5 18 13.15 8.61 105 9.04 -15.3Q2 Hldgs QTWO ... ... ...dd 64.25 35.05 1100 59.65 +61.9QEP Res QEP .08 .8 28 13.77 7.02 4548 9.94 +3.9QIAGEN QGEN ... ... 42 39.18 30.20 1059 38.44 +24.3QTS RltTr QTS 1.64 3.7 40 61.55 31.58 276 44.34 -18.1QuadGrph QUAD 1.20 5.5 11 31.29 17.73 186 21.81 -3.5QuakerCh KWR 1.48f .9 34 178.90 129.98 21 168.34 +11.6QuanexBld NX .16 .9 22 24.60 16.25 52 16.85 -28.0QuantaSvc PWR ... ... 23 40.11 32.19 856 34.82 -11.0QntmDSS rs QTM ... ... 23 7.85 1.58 213 1.86 -67.0Qu Insp100 n BIBL ... ... ... 29.74 25.14 5 27.58 +5.7QnForSm n FFSG ... ... ... 27.15 24.51 12 27.05 +4.9QnForTcG n FFTG ... ... ... 26.55 24.19 12 25.18 -1.5Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 63 29.00 +6.0InspCpBd n IBD ... ... ... 28.29 24.07 1 24.40 -3.3QuaInsp n ISMD ... ... ... 31.78 23.78 2 29.28 +10.7QuaInsLg n BLES ... ... ... 30.44 26.17 6 29.17 +2.6FormInco n FFTI ... ... ... 27.57 23.70 30 24.16 -3.2FrmHdGr n FFHG ... ... ... 30.36 24.03 11 29.64 +7.6QuanReal n QXRR ... ... ... 26.19 23.44 24.55 -2.9QuanDyn n XUSA ... ... ... 30.30 25.12 30.25 +8.3QuanMulT n QXTR ... ... ... 26.83 24.56 26.23 +.8QuanMulIn n QXMI ... ... ... 26.53 24.73 25.44 -1.0QuanGrw n QXGG ... ... ... 29.10 25.68 28.73 +3.4tQudian n QD ... ... 46 34.91 7.02 1465 6.90 -45.0QstDiag DGX 2.00f 1.9 20 116.49 90.10 827 108.07 +9.7QuintEn n QES ... ... ... 10.67 6.62 16 6.94 -22.9QuormHl n QHC ... ... ... 10.00 2.96 236 4.00 -35.9QuotientTc QUOT ... ... ...dd 17.85 10.35 305 14.15 +20.4Qwest 54 CTV 1.72 7.7 ... 26.37 20.64 25 22.41 -4.8Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 7 25.34 +.6Qwest 4-52 CTX 1.75 7.6 ... 25.80 21.27 17 23.02 -3.1Qwest 7-52 CTU 1.75 7.6 ... 25.79 21.36 16 23.07 -2.9Qwest53 CTY 1.53 7.4 ... 25.57 18.66 30 20.55 -6.6Qwest 25 CTZ 1.66 7.6 ... 25.96 20.17 31 21.87 -3.4Qwest 56 CTAA ... ... ... 27.25 21.51 20 22.86 -7.5Qwest57 n CTDD ... ... ... 25.97 20.51 22 22.28 -2.6Qwest56 n CTBB ... ... ... 25.60 19.86 43 21.75 -3.4R -RAIT pfA RASpA 1.94 21.9 ... 19.84 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 21.68 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 23.02 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 23.23 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 24.73 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 20.06 52 21.86 -5.2RELX plc s RELX .54e 2.5 ... 24.03 20.31 87 21.94 -7.4RH RH ... ... 50 164.49 44.00 300 141.22 +63.8RLI Corp RLI .88f 1.2 31 76.10 50.34 88 75.31 +24.2RLJ LodgT RLJ 1.32 6.1 12 23.97 18.68 1244 21.68 -1.3RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 9 26.68 -1.2RPC RES .40 2.7 20 27.07 12.98 1253 15.04 -41.1RPM RPM 1.28 2.0 26 65.35 46.36 541 63.78 +21.7RYB Edu n RYB ... ... ...cc 31.80 15.50 52 21.50 +27.4RadianGrp RDN .01 ... 12 23.49 14.06 1681 20.02 -2.9RadiantLog RLGT ... ... 69 5.45 3.46 41 4.11 -10.7RadLog pfA RLGTpA 2.44 9.5 ... 26.99 23.56 25.80 -.3RafaelHl n RFL ... ... ... 10.31 3.05 59 9.68 +97.6RLauren RL 2.50f 1.9 19 147.79 76.86 608 134.25 +29.5RamcoG RPT .88 6.9 10 15.00 11.15 380 12.78 -13.2RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 52.85 -8.3RangeRs RRC .08 .5 17 20.65 11.93 3096 15.92 -6.7RngrEnS n RNGR ... ... ...dd 15.70 6.88 63 8.72 -5.5RJamesFn RJF .88f 1.0 19 102.17 74.14 514 91.70 +3.0RayAdvM RYAM .28 1.4 10 22.96 12.68 791 20.48 +.1RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 100.00 1 142.34 -1.1Rayonier RYN 1.08 3.1 37 39.73 27.71 656 34.33 +8.5Raytheon RTN 3.47 1.8 28 229.75 173.35 946 197.52 +5.6RealityETF DIVY .46p ... ...q 28.89 25.52 13 27.04 +3.7RltDvcDiv LEAD ... ... ...q 34.32 28.20 4 33.52 +4.9RealDivc n DFND ... ... ...q 28.60 25.12 0 27.90 +2.3RealDivG n GARD ... ... ...q 26.84 21.91 11 25.83 +3.4Realogy RLGY .27p 1.2 15 35.18 21.70 1928 22.54 -14.9RltyInco O 2.53 4.4 32 60.05 47.25 1186 57.15 +.2ReavesUtl UTG 1.82 5.9 ...q 36.73 27.13 116 30.61 -1.1ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 78 177.70 95.88 878 142.89 +19.0sRedLionH RLH ... ... ...dd 12.75 6.15 136 12.90 +31.0RedwdTr RWT 1.20 7.5 11 17.50 14.29 1734 15.94 +7.6Reeds REED ... ... ... 3.10 1.30 44 2.75 +77.4RegalBel RBC 1.12 1.4 15 86.65 67.84 212 82.05 +7.1RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22 3.5 23 70.64 54.87 1345 63.19 -8.7RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 4 1.08 .16 144 .22 +26.5RegHlt pfA RHEpA 2.72 114.9 ... 22.60 2.10 5 2.37 -70.4RegnlMgt RM ... ... 15 37.21 21.47 31 33.61 +27.7RegionsFn RF .56f 2.9 17 20.21 13.03 8902 19.37 +12.1Regions pfA RFpA 1.59 6.3 ... 25.89 25.23 96 25.43 +.4Regns pfB RFpB 1.59 5.8 ... 29.72 26.40 15 27.36 -3.8Regis Cp RGS ... ... ...cc 18.63 9.40 177 17.71 +15.3ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 340 143.03 -8.3ReinsGp42 RZA 1.55 5.7 ... 29.41 26.54 13 27.24 -1.0ReinsG56 n RZB 1.44 5.6 ... 29.16 25.33 24 25.82 -7.8RelStlAl RS 2.00 2.2 20 97.41 68.46 575 90.45 +5.4RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80 1.6 56 67.50 43.85 133 50.05 +3.2RenaisIPO IPO .02e .1 ...q 31.67 24.82 6 29.98 +6.3RenIntIPO IPOS .24e 1.1 ...q 27.06 21.71 22.36 -8.3RenaisRe RNR 1.32 1.0 ...dd 148.88 116.50 138 128.52 +2.3RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 12 24.53 -2.5RenRe prC RNRpC 1.52 5.9 ... 26.05 25.05 5 25.57 +.2ReneSola rs SOL ... ... ...dd 3.79 2.12 6 2.45 -7.9RennFund RCG ... ... ...q 2.20 1.13 3 1.68 +11.7Renren rs RENN ... ... ...dd 3.19 .59 93 2.16 +128.6RepubSvc RSG 1.50f 2.1 33 73.31 60.26 756 72.85 +7.8ResMed RMD 1.48f 1.4 52 109.97 72.44 632 107.92 +27.4ResolEn rs REN ... ... ... 38.64 23.64 559 30.89 -1.8ResoluteF RFP ... ... ...dd 12.81 4.50 419 12.55 +13.6RestBrnds QSR 1.80 2.9 20 68.89 53.09 1509 62.38 +1.5RetailProp RPAI .66 5.4 12 13.78 10.84 1365 12.26 -8.8RetailVal n RVI ... ... ... 38.00 30.06 33.42 +3.2RetractTc RVP ... ... ...dd 1.38 .54 101 .78 +14.0RevGp n REVG .20 1.2 ... 33.15 12.87 267 17.25 -47.0Revlon REV ... ... ...dd 27.90 14.35 143 16.00 -26.6RexAmRes REX ... ... 15 99.75 70.48 22 78.37 -5.3RexahnPh rs RNN ... ... ...dd 3.19 1.23 84 1.55 -23.3RexfordIR REXR .64 2.0 53 32.91 26.32 512 31.46 +7.9RexfdIn pfA REXRpA ... ... ... 26.41 22.53 24.99 -2.8RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 24.84 +.2Rexnord RXN ... ... 21 31.44 22.89 462 29.62 +13.8Rexnrd pfA RXNpA ... ... ... 66.44 52.97 7 62.65 +7.1RingCentrl RNG ... ... ...dd 90.05 34.65 758 87.05 +79.9tRingEngy REI ... ... ...dd 17.35 11.58 400 11.36 -18.3RioTinto RIO 2.27e 4.4 ... 60.72 43.88 3058 51.97 -1.8RitchieBr RBA .68 2.0 39 36.00 24.08 230 34.52 +15.3RiteAid RAD ... ... 2 2.80 1.38 12680 1.74 -11.7RivrnOpp n RIV 1.68 8.5 ... 21.63 18.80 38 19.79 -1.1Riv/Doubl n OPP ... ... ... 19.76 17.12 19 17.58 -4.4RoadrnTrn RRTS ... ... 3 9.75 1.63 1070 1.80 -76.7sRobtHalf RHI 1.12 1.4 29 79.85 42.92 744 79.36 +42.9RockwlAut ROK 3.68 2.1 26 210.72 155.81 697 177.20 -9.8RockColl COL 1.32 1.0 21 139.63 121.46 412 137.40 +1.3RogCm gs RCI 1.57 ... 14 54.95 43.11 264 51.71 +1.5Rogers ROG ... ... 37 184.00 105.60 147 131.38 -18.9Rollins s ROL .56 1.0 69 57.22 42.82 254 56.25 +20.9Roper ROP 1.65 .6 32 312.38 227.31 252 296.66 +14.5RosettaStn RST ... ... ...dd 17.49 8.71 158 14.77 +18.4Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.0 24 17.33 9.02 2951 13.54 -13.5RBCda pfT RYpT 1.69 ... ... 34.50 27.94 2 31.79 +6.2RoyalBk g RY 3.76 ... ... 87.10 72.61 700 77.71 -4.8RBScotlnd RBS ... ... ... 8.74 6.36 396 6.61 -13.5RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 11 25.84 +1.5RylCarb RCL 2.40 2.2 15 135.65 101.20 1328 111.09 -6.9RoyDShllB RDS/B 3.76 5.4 ...cc 76.99 55.88 1256 69.50 +1.8RoyDShllA RDS/A 3.76 5.6 ...cc 73.86 54.27 3050 67.23 +.8RoyceGVal RGT .10e ... ... 11.73 9.51 43 10.58 -2.1RoyceMC RMT .63e 6.0 ...q 10.63 8.09 70 10.47 +10.9Royce RVT 1.22e 7.6 ...q 17.18 14.02 216 16.10 -.4RubiconPrj RUBI ... ... ...dd 4.24 1.48 188 3.32 +77.5Rudolph RTEC ... ... 17 34.55 21.10 270 28.05 +17.4Ryder R 2.16f 2.8 19 90.26 65.65 340 78.53 -6.7RyersonH RYI ... ... 41 12.95 7.65 138 11.55 +11.1RymanHP RHP 3.40 4.1 17 86.83 57.78 433 82.73 +19.9S -S&P Glbl SPGI 2.00 1.0 29 217.31 147.07 803 201.35 +18.9SAP SE SAP 1.31e 1.1 ... 122.74 99.20 330 116.02 +3.3SCANA SCG .49m 1.3 9 63.93 33.61 949 38.73 -2.6SCE TrV n SCEpK ... ... ... 29.09 24.70 20 25.21 -4.6SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 9 23.94 -.9SCE Tr pfH SCEpH 1.44 5.3 ... 29.04 25.05 0 26.95 -.4SCETr pfJ SCEpJ 1.34 5.3 ... 27.99 23.96 10 25.23 -2.2SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 19 22.93 -4.5SJW SJW 1.12a 1.8 22 69.29 51.26 43 61.79 -3.2SK Tlcm SKM ... ... ... 28.97 22.66 746 25.39 -9.0SLGreen SLG 3.25 3.1 38 106.35 89.46 347 105.13 +4.2SL Grn pfI SLGpI 1.63 6.4 ... 26.40 24.94 0 25.50 +1.7SM Energy SM .10 .4 ...dd 29.36 12.29 2575 27.57 +24.9Spd LgGl n GLDW ... ... ... 123.23 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 215.73 1877 255.62 +3.3SpdrGold GLD ... ... ...q 129.52 114.31 3807 114.91 -7.1SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 32.90 13 34.41 -4.2SpdrNoANR NANR ... ... ...q 37.79 31.71 16 35.20 -.7Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 83.37 1 91.75 +2.2SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 37.63 1153 39.36 -3.3Spd MsciCh XINA ... ... ... 26.62 18.38 1 18.66 -22.0S&PEAsia GMF 1.81e 1.8 ...q 116.07 94.55 12 100.96 -3.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, August 9, 2018

PAGE 42

Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.54 1 52.50 -2.5Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 61.02 -6.9SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.19 1 77.69 -1.2SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 59.66 -2.5Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 58.47 12 60.59 -5.3S&PChina GXC 1.31e 1.3 ...q 123.91 94.55 41 100.20 -6.5SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.81 0 77.44 +2.7SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.91 1 60.67 -5.9SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.33 8 64.00 -1.6SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 26 69.02 -2.6SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.16 1 80.33 +1.9SpdEMkt s SPEM ... ... ...q 42.47 34.29 238 36.20 -5.1SpdrEMDv EDIV 1.68e 5.3 ...q 36.64 29.71 33 31.58 -3.9SpdrGlbNR GNR .93e 1.9 ...q 53.32 43.14 78 50.11 +2.1Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.2 ...q 49.41 43.96 136 48.63 -.5SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.32 33 48.05 -7.6SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.88 64 38.99 -5.4Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 36.21 57 37.76 -3.2SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 9 50.11 -3.3SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 1652 39.47 -2.5SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 33.66 40 34.26 -3.4SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.33 285 30.86 -2.6SP Mid MDY 2.94e .8 ...q 368.25 307.28 533 365.68 +5.9S&P500ETF SPY 4.13e 1.4 ...q 286.63 241.83 41953 285.46 +7.0SpdrRRtn RLY .44e 1.7 ...q 27.62 24.25 19 26.39 -.2SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 4 32.97 -2.0SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.62 11 38.48 +.5SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 252 47.09 -.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 18 40.27 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 2 78.85 +5.7SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 674 47.28 -2.8SpdrValEq SYV 4.21e 1.4 ...q 70.61 59.65 4 68.36 +3.2SpdrGroEq SYG 1.85e .7 ...q 86.17 72.40 1 84.25 +6.1SpdrBiot s XBI .44e .5 ...q 101.55 74.25 3350 95.41 +12.4Spdr Div SDY 3.80e 1.9 ...q 98.29 87.88 319 97.03 +2.7SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 1 85.66 +.2SpdrHome XHB .15e .4 ...q 47.20 37.17 2169 39.73 -10.2SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 842 49.33 +4.2SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 4 58.64 +1.2SpdrS&PIn s KIE ... ... ...q 32.34 27.81 122 31.70 +3.3Spd LgCap s SPLG ... ... ...q 33.55 28.38 208 33.49 +7.0SpdrLCpG s SPYG ... ... ...q 37.31 29.87 503 37.18 +12.7SpdrLCapV s SPYV ... ... ...q 32.54 28.05 207 30.98 +1.0Spd MidC s SPMD ... ... ...q 36.32 29.60 180 36.09 +8.2SpdMCpG s MDYG ... ... ...q 56.05 46.42 87 55.59 SpdrMCpV s MDYV ... ... ...q 54.05 46.15 70 53.70 SpdrNY Tch XNTK .41e .4 ...q 98.30 73.88 10 95.10 +13.5SpdrSemi s XSD .16e .2 ...q 78.02 60.17 67 77.29 +10.7SpdrSCp s SLYG ... ... ...q 67.36 51.69 142 66.87 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 466 68.89 SpdrRs3K s THRK ... ... ...q 35.69 29.94 308 35.63 +7.3SpdrWilRE RWR 2.90e 3.1 ...q 95.85 81.59 152 94.72 +1.1SpdrShTTr SPTS .27 .9 ...q 31.78 29.42 47 29.46 -1.4SpFcStIn n XITK ... ... ... 107.00 71.50 11 97.84 +25.3SPDR SrTr XTH ... ... ... 82.74 71.81 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.94 0 106.49 +4.4SpdrScored CBND .99 3.2 ...q 32.69 30.78 0 30.97 -4.0SpdrIntCBd IBND .14e .4 ...q 36.87 33.40 13 33.70 -4.6SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 587 30.74 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 30 56.28 +1.1SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 33 42.93 -2.5SpdrBarITB BWZ .01e ... ...q 33.49 31.02 13 31.29 -2.6SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 950 53.66 +6.0SpdrLTBd s SPLB ... ... ...q 28.77 25.87 187 26.26 -8.2SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 1147 33.30 -2.7SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 16 25.23 -3.0SpdrEMBd EBND ... ... ...q 30.91 26.64 127 27.12 -8.6SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 1478 27.49 -.3SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 8446 35.93 -2.2SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 514 30.16 -.9SP IntTip WIP .41e .3 ...q 60.27 53.66 107 53.68 -6.7SPLIntTB s BWX ... ... ...q 29.72 27.50 96 27.63 -2.8SpdrTrans s XTN .25e .4 ...q 69.36 53.77 4 66.47 +2.0SpdrTelcm XTL .68e .9 ...q 75.80 65.10 5 72.95 +6.8SpdrHCSv s XHS .61e .1 ...q 73.89 56.18 2 72.17 +17.2SpdrHCEq s XHE 3.22e .1 ...q 82.90 59.43 62 81.28 +26.2SpdrSf&Sv s XSW .19e .2 ...q 88.51 61.70 9 85.68 +23.4SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 11 25.54 -3.9SpdrAerDf s XAR 1.70e 1.0 ...q 94.65 72.92 38 94.06 +12.6SpdAgBd n SPAB ... ... ... 28.84 27.57 453 27.74 -3.5SpdrBarcTip IPE 1.04e 1.8 ...q 57.26 54.55 42 54.73 -2.7SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 741 91.47 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 171 34.22 -6.5SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 65 58.35 -1.8SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 2588 62.90 +6.9Spdr1500MT MMTM 1.61e 1.3 ...q 125.79 102.34 1 125.37 +9.3SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 3531 50.74 +12.3SpdNuBMu s TFI ... ... ...q 49.42 47.52 415 47.82 -2.3sSpdrPhm s XPH 3.00e .7 ...q 48.21 38.71 42 48.35 +11.1SpdrOGEx XOP .73e 1.8 ...q 45.45 28.96 18622 41.70 +12.2SpNuBST rs SHM ... ... ...q 48.95 47.51 231 47.96 +.1SpdrGendr SHE ... ... ... 75.63 66.74 7 75.42 +6.5SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1254 16.87 -1.5SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 75.95 +4.7SpdrMetM XME .24e .7 ...q 39.62 29.68 2813 34.98 -3.8SpdrR1KMo ONEO ... ... ... 77.42 68.69 8 75.96 +4.5SpdrR1KYF ONEY ... ... ... 75.25 65.47 3 72.36 +3.3SpdSPXHiD SPYD ... ... ...q 38.74 34.60 105 37.83 +1.0sSpdrFosFFr SPYX ... ... ...q 69.64 58.95 8 69.39 +7.1sSpdrR1KLV LGLV 5.40e 1.8 ...q 95.10 85.68 2 94.98 +4.9SpdrUsaSt QUS .54e ... ...q 82.07 70.16 5 81.77 +5.8Spd SP600 s SLY ... ... ... 75.95 58.62 46 75.49 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 2 65.89 +5.7SpdrSCap n SPSM ... ... ... 33.52 28.11 176 33.07 +5.0Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 31 19.04 -1.3Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 3 96.88 +6.1SPX Cp SPXC ... ... 16 39.28 23.41 138 35.82 +14.1SPX Flow n FLOW ... ... 44 54.92 31.10 243 47.11 -.9SRC Eng SRCI ... ... 14 13.32 7.37 4346 9.94 +16.5STMicro STM .40 1.8 24 26.43 16.29 989 22.20 +1.6SABESP SBS .39e 5.6 ... 11.96 5.72 1331 6.95 -33.5SabnR SBR 2.34e 5.0 22 50.00 38.10 15 46.95 +5.3SachemC n SACH .44f 10.5 ... 5.00 3.30 47 4.20 +6.6SafeBulk SB .04 1.2 ... 4.00 2.50 289 3.21 -.6SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.88 19.75 2 23.50 -1.7SafeB pfD SBpD 2.00 8.5 ... 24.46 19.97 3 23.62 +.4SafegdSci SFE ... ... ...dd 14.40 10.75 62 10.80 -3.6SafeInco n SAFE .60 3.5 ... 20.17 15.57 58 17.31 -1.6SagaComm SGA 1.20 3.3 4 46.80 35.00 8 36.00 -11.0SailptTch n SAIL ... ... ...dd 29.16 12.82 1143 25.83 +78.1StJoe JOE ... ... 55 20.00 16.75 151 18.05 Salesforce CRM ... ... ...cc 149.35 87.26 3026 145.17 +42.0SalMidMLP SMM .68 6.4 ...q 12.20 8.53 48 10.72 -2.7SallyBty SBH ... ... 9 21.36 13.72 1708 14.41 -23.2SJuanB SJT .65e 11.2 12 10.54 5.66 220 5.84 -29.1SanchezEn SN ... ... ...dd 6.19 2.78 7183 3.08 -42.0SanchzM rs SNMP 1.80 15.7 ...dd 13.25 9.35 64 11.50 +3.6SandRidge SD ... ... ... 21.90 13.02 359 16.56 -21.4SandRMiss SDT .22e 13.2 1 2.30 .73 135 1.70 +105.8SandRMs2 SDR .21e 13.9 1 2.00 .74 238 1.55 +82.1SandRdgP PER .50e 17.1 6 3.10 1.80 1063 2.95 +43.9SandstG g SAND ... ... ... 5.64 3.89 569 4.25 -14.8Sano SNY 1.58e 3.7 ... 50.65 37.43 2370 42.49 -1.2sSantCUSA SC .23e ... 6 20.57 12.68 1086 20.50 +10.1SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.77 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.24 25.55 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.2 ... 26.57 25.10 25.44 -.9SaratogaI SAR 2.04f 8.4 ... 28.30 19.62 9 24.15 +8.0SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 3 25.96 +.6Sasol SSL 1.41e 3.6 ... 39.69 26.92 128 38.95 +13.9SaulCntr BFS 2.08 3.8 18 65.43 46.71 16 54.87 -11.1SaulCtr pfC BFSpC 1.72 6.9 ... 25.73 23.79 1 25.10 -.8SaulCt pfD BFSpD ... ... ... 23.89 22.83 1 23.67 +2.2MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 40 80.35 61.02 3544 66.41 -1.5SchndrNt n SNDR .24 .9 ... 30.52 20.18 257 27.33 -4.3SchwUSMkt SCHB .96e 1.4 ...q 69.39 58.24 669 69.24 +7.3SchwUSLgC SCHX .98e 1.4 ...q 68.47 57.73 614 68.36 +7.2SchwLCGr SCHG .63e .8 ...q 79.76 63.53 263 79.53 +12.5SchwLCVal SCHV 1.14e 2.0 ...q 58.00 49.82 231 55.97 +2.4SchwMCap SCHM .59e 1.0 ...q 57.07 47.42 296 56.88 +6.8SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 321 75.80 +8.7SchwEMkt SCHE .49e 1.8 ...q 31.08 25.12 965 26.65 -4.6Sch 1000 n SCHK ... ... ... 28.18 24.88 95 28.14 +7.2SchEMLgC FNDE .39e 1.4 ...q 33.13 27.06 188 28.80 -2.9SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.30 137 34.77 -3.3SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.50 558 30.14 -.9SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 210 40.86 +7.8SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 268 39.03 +4.2SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 9 38.98 +4.6SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 430 51.93 +1.5SchwIntEq SCHF .71e 2.1 ...q 36.35 32.08 1281 33.64 -1.3SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 339 50.44 -3.1SchwREIT SCHH .89e 2.1 ...q 42.70 36.27 375 42.19 +1.4SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 163 51.97 -2.5SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 165 49.60 -.9SchUSTips SCHP ... ... ...q 56.10 54.02 315 54.25 -2.1SchwIntSC SCHC .59e 1.6 ...q 39.15 34.00 131 35.90 -2.0Schwab SCHW .52f 1.0 25 60.22 38.06 4680 50.50 -1.7Schwb pfC SCHWpC 1.50 5.7 ... 27.90 25.53 17 26.35 -2.0Schwb pfD SCHWpD ... ... ... 27.89 25.49 38 26.20 -3.0SchwitMau SWM 1.72 4.2 14 48.06 37.05 127 40.67 -10.3SciApplic SAIC 1.24 1.4 21 90.84 60.21 181 86.87 +13.5ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 2 25.46 +.1ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 300 7.05 -4.7ScorpioTk STNG .04 1.9 ... 4.18 1.85 1658 2.12 -30.5ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 1 24.40 -1.9ScorpT19 n SBBC ... ... ... 25.89 24.62 5 25.52 +.4Scotts SMG 2.20f 2.9 18 110.12 73.81 438 75.97 -29.0Sea Ltd n SE ... ... ... 17.19 10.06 897 14.34 +7.6SbdCp SEB 6.00 .2 12 4690.00 3525.00 0 3636.78 -17.5SeabGld g SA ... ... ... 13.70 9.80 198 11.45 +1.3SeacorHld CKH ... ... ...dd 59.00 35.20 154 51.43 +11.3SeacrMar SMHI ... ... ... 26.20 11.66 33 21.33 +82.3Seadrill n SDRL ... ... ... 25.00 15.76 86 19.78 -5.8Seadrill SDLP .40 11.3 ... 4.20 2.60 119 3.55 -3.0SealAir SEE .64 1.6 21 49.94 40.76 2458 41.29 -16.2Seaspan SSW .50 5.9 13 10.72 5.50 432 8.49 +25.8Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 6 25.58 +3.1Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 30 25.25 -1.2Seaspn pfD SSWpD 1.99 7.9 ... 25.47 21.90 8 25.29 +2.7 Seaspn pfH SSWpH ... ... ... 25.41 21.46 17 25.06 +6.0Seaspn pfG SSWpG ... ... ... 25.99 22.19 19 25.45 +4.7Seaspan n SSWA ... ... ... 25.14 23.15 7 24.87 +2.3SeaWorld SEAS ... ... ...dd 26.26 10.42 3010 25.35 +86.8SelEngS n WTTR ... ... ... 21.96 11.50 993 15.47 -15.2SelMedHld SEM ... ... 14 21.65 15.85 435 19.35 +9.6SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 4 25.38 +.8SemGroup SEMG 1.89 7.4 ...dd 30.95 20.20 484 25.70 -14.9SemiMfg SMI ... ... 17 9.14 4.49 235 5.94 -30.6SempraEn SRE 3.58 3.1 21 122.98 100.49 932 115.07 +7.6Sempra pfA SREpA ... ... ... 107.00 95.95 68 102.00 +2.9SendGrid n SEND ... ... ...cc 32.03 17.50 1474 30.30 +26.4SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 80.98 65.56 279 68.89 -5.8SequansC SQNS ... ... ...dd 3.65 1.44 54 1.73 -9.4Seritage n SRG 1.00 2.1 ... 50.49 34.07 307 48.32 +19.4Seritge pfA SRGpA 1.75 7.2 ... 24.52 20.02 11 24.31 -.2ServiceCp SCI .68 1.7 26 40.60 33.16 980 39.81 +6.7ServiceMst SERV ... ... 35 62.27 43.75 532 59.91 +16.9ServcNow NOW ... ... ...dd 194.81 103.00 843 186.13 +42.7Servotr SVT .16e 1.7 ...cc 12.80 8.50 11 9.64 -13.4ShakeShk n SHAK ... ... 76 70.12 30.12 865 55.80 +29.2ShawCm g SJR 1.18 ... ... 23.44 18.50 304 20.71 -9.3ShellMidst SHLX 1.46f 6.7 19 31.19 19.42 1280 21.85 -26.7Sherwin SHW 3.44 .8 34 450.83 326.68 328 443.66 +8.2ShinhanFn SHG ... ... ... 50.37 36.54 41 38.47 -17.1ShipFin SFL 1.40 9.4 15 15.98 12.85 489 14.85 -4.2Shopify n SHOP ... ... ...dd 176.60 88.21 822 142.70 +41.3Shutterstk SSTK ... ... 44 53.56 29.85 194 53.13 +23.5SibanyeG SBGL .14r 5.5 ... 6.50 2.07 2132 2.56 -47.3SiderurNac SID ... ... ... 3.55 1.91 3375 2.49 +1.6SierraMt n SMTS ... ... ... 3.00 2.13 28 2.56 +3.2Sifco SIF ... ... ...dd 7.95 5.00 2 5.01 -24.7SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 666 59.67 +5.5Silvrbow n SBOW ... ... ... 34.76 19.89 89 29.66 -.2SlvrcpMt n SVM .02 ... 55 3.43 2.12 275 2.77 +5.7SimonProp SPG 8.00f 4.5 24 179.45 145.78 772 176.28 +2.6Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 2 70.85 -.9SimpsnM SSD .88 1.2 38 74.91 41.79 209 72.79 +26.8SinopcShg SHI ... ... ... 74.09 54.77 24 60.46 +6.1Siteone n SITE ... ... 85 95.49 48.19 231 93.03 +21.3SixFlags SIX 3.12 4.7 21 73.38 51.25 881 65.95 -.9Skechers s SKX ... ... 16 43.08 23.80 3852 29.08 -23.2Skyline SKY ... ... 35 34.78 6.89 33.39 +159.8Smart&Fnl SFS ... ... 24 10.00 4.45 603 6.20 -27.5Smartsh n SMAR ... ... ... 32.79 18.06 109 24.33 +24.8Smith&N SNN .61e 1.7 62 40.41 33.79 447 35.53 +1.5SmithAO s AOS .72 1.2 30 68.39 53.42 853 58.49 -4.6Smucker SJM 3.40f 3.0 15 133.38 96.13 665 111.91 -9.9SnapInc A n SNAP ... ... ... 21.22 10.50 61099 12.23 -16.3SnapOn SNA 3.28 1.9 16 185.47 140.83 451 170.41 -2.2SocCapH n IPOA ... ... ... 10.85 9.85 92 9.95 -1.4SocCapH un IPOA/U ... ... ... 11.58 10.02 2 10.51 -.8SocQ&M SQM .99e 2.1 ... 64.20 39.24 701 48.09 -19.0Sogou n SOGO ... ... ...cc 15.50 7.91 2513 9.00 -22.2Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.71 592 16.99 -20.6Solitario XPL ... ... ...dd .83 .36 54 .39 -34.8SonicAut SAH .24 1.1 11 23.60 15.95 177 21.25 +15.2SonocoP SON 1.64f 2.9 23 57.18 46.55 304 56.06 +5.5SonyCp SNE ... ... ... 55.82 36.25 778 54.79 +21.9Sothebys BID .40 .8 16 60.16 42.78 560 48.49 -6.0SourcC SOR 1.00 2.5 ...q 42.97 38.63 8 40.37 -1.0SoJerInd s SJI 1.12 3.3 30 36.41 25.96 344 34.10 +9.2SthcrssEn SXE ... ... ...dd 2.75 .56 304 .62 -63.2SCEd pfB SCEpB 1.02 4.8 ... 24.99 20.36 0 21.06 -8.5SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 21.62 -8.9SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 0 21.90 -9.1SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 1 23.61 -7.1SouthnCo SO 2.40 5.1 52 53.51 42.38 10898 46.88 -2.5SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 41 25.95 -3.9SouthCo ef SOJB ... ... ... 26.25 23.71 38 24.60 -4.3SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 49 24.37 -4.2SthnCopper SCCO .23e .5 32 58.09 37.13 714 45.68 -3.7SwstAirl LUV .64 1.1 10 66.99 49.76 4001 58.82 -10.1SwtGas SWX 2.08 2.6 24 86.87 62.54 163 78.51 -2.4SwGA Fn SGB .48f 2.1 17 26.04 19.02 1 23.10 -3.8SwstnEngy SWN ... ... 7 6.72 3.42 17595 5.43 -2.7SprkNtSE wi LOV ... ... ... 15.40 10.15 12.25 -3.2tSparton SPA ... ... 15 23.46 13.08 71 13.58 -41.1SpdFosFr n EFAX ... ... ... 77.82 67.00 3 70.67 -3.0SpdDbShDu STOT ... ... ... 49.99 47.00 12 48.78 -1.3SpdEmFos EEMX ... ... ... 76.80 62.13 1 64.82 -7.1SpdDbEMk EMTL ... ... ... 52.27 48.10 5 48.65 -3.4SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 25 15.11 +1.5SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 2 25.65 -.8SpectraEP SEP 3.06f 8.1 11 46.24 29.89 715 37.79 -4.4SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.95 -26.2SpeedM TRK .60 3.4 19 23.47 16.46 9 17.59 -6.8SpF LgCap n FMDG ... ... ... 33.20 26.89 29.42 +5.0SpinMedT n FFIU ... ... ... 25.15 24.17 24.37 -1.8Spire SR 2.25 3.0 21 82.85 60.09 238 74.60 -.7SpiritAero SPR .48 .6 19 105.20 68.35 558 87.18 -.1SpiritAir SAVE ... ... 18 48.81 30.32 590 43.88 -2.2SpirMTA n SMTA ... ... ... 11.19 8.90 278 9.88 +8.3SpiritRltC SRC .72 8.6 13 8.51 6.58 5971 8.40 +9.2SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 6 23.50 -5.4Spotify n SPOT ... ... ...dd 198.99 135.51 584 178.70 +19.9SpragueRs SRLP 2.67f 10.7 14 29.00 21.80 41 24.85 +2.7Sprint S ... ... 4 8.87 4.81 14936 6.08 +3.2SprottSilv PSLV ... ... ...q 6.85 5.55 257 5.60 -11.7tSprottGold PHYS ... ... ...q 11.15 9.74 293 9.79 -7.6SprottPPP SPPP ... ... ... 9.91 7.47 32 7.81 -16.4SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 73.19 24.22 5003 70.82 +104.3STAG Indl STAG 1.39 5.0 38 28.95 22.42 2418 27.95 +2.3STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 26.20 +.1StageStrs SSI .20 8.5 ... 3.25 1.45 185 2.35 +39.9SP Matls XLB .98e 1.7 ...q 64.17 53.41 6506 59.22 -2.2SP HlthC XLV 1.01e 1.1 ...q 91.79 77.82 5020 90.12 +9.0SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 12592 53.60 -5.8SP Consum XLY 1.12e 1.0 ...q 113.57 87.89 2729 113.25 +14.8SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 9399 75.53 +4.5SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 47505 28.47 +2.0SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 4745 76.16 +.6SP Tech XLK .78e 1.1 ...q 74.24 56.67 7099 73.59 +15.1SpdrRESel XLRE ... ... ...q 34.02 29.17 2437 33.19 +.8SP Util XLU 1.55e 2.9 ...q 57.23 47.37 17006 52.98 +.6StdMotor SMP .84 1.8 27 51.80 40.56 72 47.55 +5.9Standex SXI .72 .7 22 110.00 89.40 21 105.90 +4.0StanBlkDk SWK 2.64f 1.8 20 176.62 130.56 1056 143.24 -15.6StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 8 25.43 +.8StanBlD un SWP ... ... ... 128.00 104.21 32 109.25 -11.0Stantec g STN .55 ... 17 29.25 24.05 15 25.20 -9.8StarGas SGU .47f 4.8 15 11.35 8.74 65 9.70 -9.8Starret SCX .40 6.3 21 9.40 5.80 5 6.40 -25.6Startek SRT ... ... 51 14.27 6.11 159 7.12 -28.6StarwdPT STWD 1.92 8.9 11 23.04 19.47 6278 21.63 +1.3StateStr STT 1.68 1.9 14 114.27 84.56 1866 86.73 -11.1StateSt pfC STTpC ... ... ... 25.57 24.01 5 25.06 -.6StateSt pfD STTpD ... ... ... 28.96 26.00 26 27.08 -1.4StaStCp pfG STTpG ... ... ... 28.45 25.50 9 26.16 -3.5StateSt pfE STTpE ... ... ... 27.16 25.47 22 26.11 -1.3Statoil ASA STO .92e 3.4 ... 27.35 18.10 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 15.90 16 17.03 -12.9sSteelPr pfA SPLPpA ... ... ... 23.11 19.75 69 23.01 +8.7Steelcse SCS .54f 3.9 ... 15.90 12.50 207 14.00 -7.9StellusCap SCM 1.36 10.2 11 14.29 11.07 90 13.35 +1.6StellCap22 SCA 1.44 5.7 ... 25.50 24.78 25.36 +.1Stepan SCL .90f 1.0 22 89.91 68.09 70 88.64 +12.2Steris plc STE 1.36f 1.2 28 117.48 81.94 718 113.39 +29.6SterlingBc STL .28 1.3 13 26.50 21.00 872 22.40 -8.9SterlBc pfA STLpA ... ... ... 26.74 25.65 6 26.48 +.6StewInfo STC 1.20 2.7 24 47.37 34.48 67 44.80 +5.9StifelFin SF .48f .9 17 68.76 44.44 256 55.42 -7.0Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 4 26.17 -3.4Stif 47 ef SFB ... ... ... 26.20 23.25 13 24.38 -2.2StoneHEM EDF 2.16 15.1 ...q 17.31 12.80 73 14.35 -9.8StonHEmM EDI 1.81 13.4 ...q 16.45 12.63 68 13.55 -13.0StoneMor STON 1.32 29.1 ... 7.20 3.44 96 4.54 -30.8Stonerdg SRI ... ... 23 37.69 15.84 203 32.43 +41.9StoreCap STOR 1.24 4.4 24 28.59 22.51 1210 28.37 +8.9StratALL36 GJT .29 1.4 ... 21.85 19.50 21.06 +5.3Strat D35 GJP .74 3.2 ... 23.69 21.97 23.27 +1.4StratGS33 GJS .32 1.5 ... 21.52 19.16 21.32 +5.3StratNWS95 GJV 1.75 6.6 ... 26.72 25.05 2 26.32 +1.7StratPG34 GJR .27 1.2 ... 23.46 20.93 22.30 +1.3StratUSM GJH .64 6.4 ... 10.95 9.37 1 10.00 -.5StratWMT GJO .22 1.0 ... 23.36 21.73 22.60 +1.6Stryker SYK 1.88 1.1 28 179.84 137.70 900 166.16 +7.3SturmRug RGR 1.36f 2.4 19 64.55 43.00 125 56.20 +.6SubPpne SPH 2.40 10.6 32 27.05 21.85 166 22.70 -6.3SumitMitsu SMFG ... ... ... 9.67 7.33 489 8.01 -7.8SummitHtl INN .72 5.3 13 16.58 12.77 391 13.46 -11.6SumtH pfC INNpC 1.78 7.1 ... 26.11 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 2 24.26 -4.8SumHP pfE INNpE ... ... ... 26.25 22.82 1 23.91 -6.9SumtMtls n SUM .29t ... 20 34.06 20.48 2439 21.22 -32.5SummitMP SMLP 2.30 13.9 ...dd 22.95 13.10 212 16.55 -19.3SunCmts SUI 2.84f 2.9 ...cc 99.97 80.12 268 98.96 +6.7SunLfFn g SLF 1.90f ... ... 44.50 37.39 365 39.95 -3.2SunCokeE SXC .99e ... 6 14.32 8.20 426 11.49 -4.2SunCokeEn SXCP 1.60m 9.2 10 21.95 14.70 178 17.30 -.9Suncor g SU 1.44 ... ... 42.55 30.68 2277 41.18 +12.1SunlOnl n STG ... ... ...dd 14.08 5.77 40 6.11 -45.0SunLink SSY ... ... ...dd 2.08 1.22 1 1.36 -14.5SunocoLP SUN 3.30 12.7 76 33.11 24.46 338 25.95 -8.6SunstnHtl SHO .20 1.2 18 17.60 14.09 1197 16.04 -3.0SunstHt pfE SHOpE ... ... ... 27.22 24.65 0 26.10 -.1SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 25.25 -2.4Suntech STP ... ... ... .54 SunTrst STI 1.60 2.2 14 73.44 51.96 2788 72.63 +12.4SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.5 ... 25.83 22.97 16 23.24 -5.5SunTr pfE STIpE 1.47 6.0 ... 25.80 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 14 1.86 +26.5SupEnrgy SPN .32 3.4 ...dd 12.73 7.66 1507 9.55 -.8sSuperiorInd SUP .36 1.6 34 20.05 12.70 536 22.30 +50.2Supvalu rs SVU ... ... 16 32.40 13.60 1672 32.35 +49.8SuthrlAs n SLD 1.52 9.1 ... 16.75 13.55 52 16.70 +10.2SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 0 26.05 +1.5SwEBioFu23 FUE ... ... ... 8.34 6.00 6.19 -11.6SwEGrain23 GRU ... ... ... 3.89 3.22 1 3.60 +7.7SwRCmETR RJN ... ... ... 3.72 1.87 3 3.11 +11.3SwRCmMTR RJZ ... ... ... 9.20 7.81 4 8.02 -10.2SwLgCap22 EEH ... ... ...q 20.52 18.00 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.79 91 6.09 +1.5SwERCmTR RJI ... ... ... 5.96 4.85 47 5.54 +2.7SwisHelv SWZ .64e .2 ...q 13.74 12.01 50 12.93 +1.3Switch n SWCH .03e ... ... 20.45 11.85 413 13.46 -26.0Synchrony SYF .84f 2.8 11 40.59 28.33 5483 30.05 -22.2Synnex SNX 1.40 1.4 12 141.94 93.87 231 96.94 -28.7Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 1603 49.91 +4.1SynthBiol SYN ... ... ...dd 1.05 .10 743 .12 -75.8Sysco SYY 1.44 2.1 28 71.97 50.05 2088 69.85 +15.0Systemax SYX .22 .6 36 47.75 22.35 125 37.05 +11.4 T -TAL Educ s TAL ... ... ...cc 47.63 25.60 3233 33.84 +13.9TC PpLn TCP 2.60 8.0 10 57.08 22.64 401 32.33 -39.1TCF Fncl TCF .60 2.3 16 27.34 14.58 669 25.77 +25.7TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 28 24.64 -4.2TCF 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 85 5.58 -4.9TE Connect TEL 1.76 1.9 27 108.23 77.15 974 94.71 -.3THL Crd21 TCRX ... ... ... 26.31 25.07 2 25.60 +1.5THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.62 -1.2THLCSenL TSLF 1.32 7.8 ...q 18.19 16.30 14 16.96 +.6tTIM Part TSU .28e 1.8 ... 23.12 15.82 907 15.57 -19.4sTJX TJX 1.56 1.6 23 98.94 66.44 2385 99.73 +30.4TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 10.15 +4.3TPG RE n TRTX 1.72f 8.9 23 21.05 18.22 3614 19.43 +2.0TPG SpLnd TSLX 1.56 7.8 9 21.74 17.00 210 19.94 +.7TableauA DATA ... ... ...dd 112.42 67.39 886 101.45 +46.6TahoeRes TAHO .24 5.5 ... 7.00 3.76 1692 4.33 -9.6TailorBr TLRD .72 3.3 12 35.94 10.00 834 21.59 -1.1Taiwan TWN ... ... ...q 22.25 19.25 0 20.44 -2.1TaiwSemi TSM .73e 1.7 19 46.57 35.34 5090 41.97 +5.9tTakung n TKAT ... ... 26 5.05 1.02 13 1.06 -57.9TallgELP n TEGP 1.95f 8.1 ...dd 28.94 17.14 24.00 -6.8TalosEn rs TALO ... ... ...dd 40.16 20.70 93 35.28 +9.7StneEn wt SGY/WS ... ... ... 7.50 1.95 7.21 +44.2TangerFac SKT 1.40f 5.9 12 26.84 19.86 760 23.79 -10.3TanzRy g TRX ... ... ... .68 .24 68 .41 +47.5Tapestry TPR 1.35 2.9 29 55.50 38.70 4407 47.05 +6.4TargaRes TRGP 3.64 6.8 ... 53.45 39.59 2220 53.18 +9.8TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 8 27.10 +2.3Target TGT 2.56f 3.1 15 82.80 53.90 2674 82.39 +26.3TaroPhrm TARO ... ... 11 128.46 93.01 55 113.69 +8.6Taseko TGB ... ... ... 2.46 .70 1351 .78 -66.7TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 17.86 829 18.49 -44.1Taubmn TCO 2.62f 4.2 22 66.61 44.78 267 63.02 -3.7Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 6 25.48 +1.4Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 2 25.10 -.5TaylorMH TMHC ... ... 13 28.42 18.80 679 19.90 -18.7Team TISI ... ... ...dd 24.15 10.45 352 22.75 +52.7Technip FTI .13 ... 18 35.00 24.53 2449 30.75 -1.8TeckRes g TECK .16e ... ... 30.80 20.06 1099 25.04 -4.3Teekay TK .22 3.2 ...dd 10.90 6.69 531 6.97 -25.2TeekLNG TGP .56 3.4 81 21.65 15.65 271 16.25 -19.4TeekLN pfA TGPpA 2.25 8.6 ... 26.36 24.20 8 26.02 +3.0TeekOffsh TOO .04m 1.6 85 3.12 2.14 176 2.54 +7.6TeekOf pfA TOOpA 1.81 7.9 ... 24.49 20.24 9 22.97 -.5TeekOf pfB TOOpB 2.13 8.7 ... 26.00 21.77 34 24.45 -1.6TeekOf pfE TOOpE 2.22 9.0 ... 25.45 24.06 30 24.69 -1.4TeekayTnk TNK .21 21.2 14 1.95 .94 974 .99 -29.4Tegna TGNA .28 2.6 6 15.60 10.00 2127 10.91 -22.5TejonRnch TRC ... ... ...cc 26.25 18.59 97 22.15 +6.7TeklaHlth HQH 1.92e 8.5 ...q 25.85 20.36 82 22.67 +.5TeklaHcrOp THQ 1.35a 7.5 ...q 19.00 16.02 83 18.09 +3.3TeklaLfSci HQL 1.95e 9.8 ...q 22.24 18.01 38 19.94 +1.6TeklaWH n THW 1.40 10.3 ...q 14.83 12.47 93 13.63 +.1TelInstEl TIK ... ... 41 6.35 2.05 29 2.84 +9.3Teladoc n TDOC ... ... ... 71.30 27.35 2311 69.35 +99.0Telaria n TLRA ... ... ...dd 5.30 3.42 476 3.81 -5.5TlcmArg TEO .71e 3.7 ... 40.19 17.00 152 19.44 -46.9TelItalia TI ... ... ... 11.28 6.69 95 7.27 -15.8TelItaliaA TI/A .30e 4.7 ... 9.60 6.09 7 6.39 -11.4sTeledyne TDY ... ... 36 232.01 142.78 184 232.63 +28.4Teleex TFX 1.36 .6 29 288.78 203.13 311 232.62 -6.5tTelefBrasil VIV .64e 5.8 13 17.33 10.93 1123 10.89 -26.6TelefEsp TEF 1.20e 13.4 ... 11.58 8.41 715 8.89 -8.2sTelData TDS .64 2.1 10 30.18 23.54 1302 29.88 +7.5TelData45 TDI 1.66 6.5 ... 26.61 23.29 0 25.41 -.5TelData 61 TDA 1.47 5.9 ... 25.64 23.11 5 24.87 -.1TelData60 TDJ 1.75 6.9 ... 25.98 23.95 5 25.30 +.1TelData59 TDE 1.72 6.8 ... 26.15 24.26 8 25.30 -.1Telus gs TU 2.10 ... ... 38.50 34.28 462 36.47 -3.7TmpDrgn TDF 4.00e 2.4 ...q 24.65 19.87 27 20.68 -3.9TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 29 14.84 -9.6TmpEMI TEI .80a 7.6 ...q 11.98 10.18 100 10.53 -5.7TmpGlb GIM .30 4.8 ...q 6.77 6.09 243 6.29 -2.6TempurSly TPX ... ... 16 68.05 41.10 2188 56.61 -9.7Tenaris TS .69e 2.0 ... 40.64 25.91 2633 35.28 +10.7TenetHlth THC ... ... ...dd 39.74 12.25 2572 32.00 +111.1Tengsco TGC ... ... ...dd 2.47 .55 40 1.09 +36.3Tennant TNC .84 1.1 ...cc 86.03 59.00 58 79.15 +8.9Tenneco TEN 1.00 2.2 7 65.59 41.64 262 44.89 -23.3TVA 28 TVC .96 3.9 ... 25.97 23.29 12 24.42 -2.7TVA 29 TVE .84 3.5 ... 26.98 23.22 22 23.89 -4.4Teradata TDC ... ... 25 44.27 29.90 938 40.46 +5.2Teradyn TER .36 .8 34 50.68 32.06 1271 43.93 +4.9Terex TEX .40 1.0 34 50.17 35.30 1494 38.76 -19.6Ternium TX 1.10e 3.3 10 42.43 26.37 334 33.39 +5.7TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .96f 2.5 32 39.27 31.56 151 37.91 +8.1TetraTech TTI ... ... ...dd 4.87 1.85 1020 4.17 -2.3TeucrCorn CORN ... ... ...q 19.00 15.66 65 16.98 +1.3TeucrSug CANE ... ... ...q 10.12 6.75 32 7.00 -28.4TeucrWht WEAT ... ... ...q 7.33 5.80 98 7.16 +19.3TeucrSoyb SOYB ... ... ...q 19.47 15.36 70 16.86 -5.7TeucrmAgs TAGS ... ... ...q 25.70 20.50 21.26 -3.8TevaPhrm TEVA .73e 3.3 10 25.14 10.85 12304 22.57 +19.1TexPacLd TPL .29f ... ...cc 816.28 351.96 5 805.96 +80.5Textainer TGH .96 6.6 ...dd 26.50 13.80 285 14.50 -32.6Textron TXT .08 .1 36 69.36 47.24 798 67.00 +18.4Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7sThermoFis TMO .68 .3 29 236.02 170.07 793 234.58 +23.5Thermon THR ... ... 53 27.66 15.74 118 25.78 +8.9ThirdPtRe TPRE ... ... 11 17.10 12.28 758 13.10 -10.6ThomsonR TRI 1.38 3.3 18 48.61 36.52 1288 42.39 -2.8Thor Inds THO 1.48 1.5 11 161.48 87.62 612 98.62 -34.6s3D Sys DDD ... ... 72 15.94 7.92 19140 17.96 +107.93M Co MMM 5.44f 2.6 29 259.77 190.57 1052 207.14 -12.0Tidwtr TDW 1.00 3.0 ...dd 35.98 21.01 92 33.07 +35.5Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.0 ...cc 24.22 16.67 1100 23.63 +15.9Tiffany TIF 2.20f 1.6 41 141.64 86.15 391 136.89 +31.7Tillys TLYS ... ... 37 16.57 8.42 147 15.69 +6.3Timken TKR 1.12 2.3 19 55.65 41.85 636 48.60 -1.1TimknSteel TMST ... ... ...dd 20.24 12.54 408 13.68 -9.9Titan Intl TWI .02 .3 ...dd 14.53 6.71 1096 7.32 -43.2TollBros TOL .44 1.2 11 52.73 34.34 1893 36.04 -24.9Tompkins TMP 1.92 2.3 21 91.99 71.27 13 85.26 +4.8TootsieR TR .36b 1.2 27 37.48 27.45 69 29.30 -17.1TopBuild n BLD ... ... 32 87.21 54.52 280 75.49 -.3Torchmark TMK .64 .7 7 93.60 74.48 221 88.02 -3.0Trchmk pfC TMKpC ... ... ... 27.47 25.44 17 25.93 -3.1Toro Co s TTC .80f 1.3 24 73.86 56.60 211 59.91 -8.2TorDBk gs TD 2.68 ... ... 75.46 49.91 882 59.27 +1.2MonTNAPpl TPYP .45p ... ...q 24.70 20.22 18 24.31 +4.1TortWat n TBLU ... ... ... 30.84 25.65 0 29.05 -2.5TortEnInd NDP 1.75 13.3 ...q 14.48 10.70 93 13.13 -1.1TortEnInf TYG 2.62 8.9 ...q 32.40 24.24 70 29.51 +1.5TortMLP NTG 1.69 10.2 ...q 21.09 14.91 386 16.55 -5.8TortPplE TTP 1.63m 8.9 ...q 20.21 15.55 34 18.26 -2.9TortPw&E TPZ 1.65 8.4 ...q 21.77 17.51 31 19.57 -5.0Total SA TOT 2.71e 4.2 ... 65.69 49.75 1125 64.40 +16.5TotalSys TSS .52 .6 24 97.82 62.81 823 93.28 +17.9TowerIntl TOWR .48 1.5 15 34.55 21.25 196 32.70 +7.0TownsqMda TSQ .30 4.0 10 11.01 6.03 104 7.57 -1.4Toyota TM ... ... ... 140.99 111.29 208 127.09 -.1TrCda g TRP 2.76 6.2 17 51.85 39.16 644 44.40 -8.7TransEntx TRXC ... ... ...dd 6.04 .67 8053 4.56 +136.3TransUn n TRU .30 .4 30 75.99 41.07 954 73.75 +34.2Trnsalta g TAC .23 ... ... 6.55 4.75 32 5.80 -2.5TrnsatlPet TAT ... ... ...dd 2.18 .58 34 1.09 -21.6TrnsRty TCI .20p ... ...dd 52.00 20.37 1 34.51 +10.2TransDigm TDG 24.00 ... 25 377.67 249.57 345 357.50 +30.2TrnsMont TLP 3.18f 8.2 16 45.86 33.98 21 38.81 -1.6Transocn RIG ... ... ...dd 14.34 7.20 6128 12.93 +21.1TrGasSur TGS ... ... ... 24.22 11.76 145 15.07 -32.2Travelers TRV 3.08f 2.4 17 150.55 113.76 1431 129.21 -4.7Travelport TVPT .30 1.6 ... 20.30 12.10 1102 18.52 +41.7TrecoraRs TREC ... ... 18 15.60 10.25 16 12.85 -4.8Tredgar TG .44 1.9 31 26.50 15.35 162 23.00 +19.8TreeHseF THS ... ... 16 75.85 36.35 587 48.85 -1.2Trex s TREX ... ... 44 80.19 35.96 493 77.78 TriPointe TPH ... ... 12 19.55 12.28 1686 14.44 -19.4TriContl TY 1.02e 3.7 ...q 28.32 22.63 62 27.51 +2.1TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 0 51.00 +1.2TribMda A TRCO 1.00 3.0 11 43.71 31.61 3292 33.64 -20.8TrilogyMtl TMQ ... ... ... 2.01 .69 51 1.85 +69.7TrimShrk n TTAC ... ... ... 38.16 29.09 22 37.25 +10.5TrimAllC n TTAI ... ... ... 29.03 25.30 4 27.27 +.3TriNetGrp TNET ... ... 36 60.15 31.52 263 55.58 +25.3Trinity TRN .52 1.4 9 39.19 27.88 774 38.13 +1.8TrinityPlce TPHS ... ... ... 7.59 5.86 2 6.39 -8.1Trinseo SA TSE 1.60f 2.0 9 85.35 57.70 254 79.35 +9.3TrioTch TRT ... ... 14 8.47 4.05 9 4.53 -35.4TriplePtV TPVG 1.44 11.1 7 14.19 11.12 912 13.00 +2.4TripPt22 n TPVY ... ... ... 26.99 24.77 4 25.32 -2.2Triple-S GTS ... ... 23 44.01 15.16 308 25.38 +2.1TritonInt n TRTN 2.08 5.8 ... 43.85 27.76 454 35.79 -4.4TriumphGp TGI .16 .7 5 34.58 17.75 1369 23.55 -13.4Tronox TROX .18 1.1 53 28.40 16.50 1314 17.05 -16.9TrueBlue TBI ... ... 17 29.55 19.30 310 28.35 +3.1Tsakos TNP .20 5.9 ... 4.91 3.11 35 3.41 -12.8TsakE pfB TNPpB 2.00 8.0 ... 25.77 24.80 0 25.12 -.7Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 0 25.18 -1.3Tsakos pfD TNPpD 2.19 8.7 ... 26.65 24.04 1 25.06 +1.2TsaksE p E TNPpE ... ... ... 25.89 24.58 3 25.33 +.4Tuppwre TUP 2.72 7.7 ...dd 66.26 33.38 534 35.50 -43.4Turkcell TKC ... ... ... 11.29 5.69 472 5.92 -42.0TurnPtBr n TPB .16 .6 ... 34.88 14.78 315 28.87 +36.6tTurqHillRs TRQ ... ... 23 3.59 2.51 7037 2.48 -27.7TutorPerini TPC ... ... 11 29.90 17.55 1009 20.85 -17.822ndCentry XXII ... ... ...dd 4.44 1.92 849 2.48 -11.4Twilio n TWLO ... ... ... 77.31 23.25 3642 73.87 +213.0Twitter TWTR ... ... ...dd 47.79 15.67 22448 31.84 +32.6TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 3 27.03 -.8TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 3 25.70 -2.1TwoHrbI rs TWO 1.88 12.4 6 16.83 13.85 3184 15.12 -7.0TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 13 24.59 -2.0TylerTech TYL ... ... 55 248.25 166.63 76 234.18 +32.3Tyson TSN 1.20 2.0 11 84.65 56.79 2398 59.55 -26.5U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 85 30.65 +30.2UBS 3xInvC WTID ... ... ... 35.26 6.75 32 8.37 -45.2VelDlyIn n EXIV ... ... ... 61.00 26.21 5 38.10 -21.3tVelLngVS n EVIX ... ... ... 23.61 8.45 0 8.27 -31.0sUBS FILCG FBGX ... ... ...q 282.15 161.21 3 283.05 +24.6UBS2xSPDiv SDYL 3.40e 3.9 ...q 91.38 59.18 0 87.87 +2.8UBS Grp UBS .69e 4.3 ... 20.89 14.89 1969 16.12 -12.3UDR UDR 1.29 3.3 24 40.33 32.88 735 38.90 +1.0UGI Corp UGI 1.04 1.9 12 54.09 42.51 724 53.89 +14.8UMH Prop UMH .72 4.6 30 16.58 11.38 204 15.63 +4.9UMH pfB UMHpB 2.00 7.4 ... 28.10 25.92 4 27.00 -1.2UMH pfC UMHpC 1.69 6.5 ... 28.46 24.56 5 25.93 -4.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, August 9, 2018

PAGE 43

UQM Tech UQM ... ... ...dd 1.79 .71 196 1.04 -25.2US FdsHl n USFD ... ... 22 40.92 25.43 4472 33.06 +3.5US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 57 118.75 56.50 40 111.90 +55.0US Silica SLCA .25 1.0 32 38.70 23.11 1315 25.24 -22.5US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.2 ...dd 19.33 14.55 558 17.26 +4.4Usaa USA Vl ULVM ... ... ... 55.24 48.81 1 53.13 +2.2Usaa SCVal USVM ... ... ... 56.18 47.00 6 56.01 +10.4USAA IntlVl UIVM ... ... ... 55.54 47.64 1 48.99 -4.8Usaa EMVl UEVM ... ... ... 56.13 45.42 0 46.45 -9.6Usaa STrBd USTB ... ... ... 54.88 49.34 2 49.52 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 48.53 -3.3USANA s USNA ... ... 30 137.95 52.80 253 131.55 +77.7USCF Oil n USOU ... ... ... 80.79 22.66 28 60.20 +40.0USCF ShOil USOD ... ... ... 26.29 4.69 27 5.92 -47.7USCF shpei BUY ... ... ... 28.70 23.45 1 27.66 +9.2USCF shpen BUYN ... ... ... 28.15 23.45 27.89 +7.6USD Ptrs USDP 1.42f 13.9 ... 12.00 9.00 33 10.20 -9.3USG USG ... ... 24 43.47 25.60 754 43.21 +12.1Ultrapar UGP .55e 4.6 ... 26.48 10.57 661 11.92 -47.6UndrArm s UAA ... ... 35 24.70 11.40 3535 20.25 +40.3UnAr C wi UA ... ... ... 22.68 10.36 1933 18.76 +40.8Uni UFI ... ... 15 39.21 28.97 74 32.46 -9.5UniFirst UNF .45f .2 24 193.05 135.95 41 190.85 +15.7UnilevNV UN 1.43e 2.5 ... 61.62 51.56 785 57.55 +2.2Unilever UL 1.48e 2.6 ... 60.13 50.74 488 57.04 +3.1UnionAc un LTN/U ... ... ... 10.35 10.00 10 10.30 +2.6UnionPac UNP 3.20f 2.1 10 151.50 101.90 1907 149.98 +11.8UniqueF n UFAB .60 7.3 10 9.70 7.05 11 8.19 +10.4Unisys UIS ... ... ...dd 16.35 6.90 1031 15.85 +94.5Unit UNT ... ... 13 28.68 15.29 341 23.65 +7.5sUtdContl UAL ... ... 13 82.85 56.51 1499 82.79 +22.8UtdMicro UMC .09e 3.1 ... 3.14 2.25 1235 2.88 +20.5UPS B UPS 3.64 3.0 20 135.53 101.45 1603 120.58 +1.2UtdRentals URI ... ... 8 190.74 106.52 758 151.85 -11.7USNatGas UNL ... ... ...q 10.28 8.54 1 9.54 +3.9US12MoOil USL ... ... ...q 25.74 16.68 35 24.14 +15.4USAntimny UAMY ... ... ... .79 .20 36 .63 +96.9US Bancrp USB 1.20 2.2 14 58.50 48.49 4540 53.52 -.1US Bcp pfA USBpA 35.49e 3.9 ... 935.00 873.48 918.00 +3.4US Bcp pfH USBpH .89e 3.8 ... 24.22 21.61 34 23.55 +4.3US Bcp pfM USBpM 1.63 5.8 ... 29.43 27.24 34 27.87 -1.2US Bcp pfO USBpO 1.29 5.2 ... 26.30 23.95 19 25.01 -1.1US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 13.26 367 20.27 +12.0sUS Cellular USM ... ... 56 41.82 32.06 313 42.19 +12.1US Cellu60 UZA 1.74 6.9 ... 26.25 23.80 4 25.32 +.3US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 14 25.69 -.1US Cell64 UZC 1.81 7.0 ... 27.40 24.55 10 25.89 -.1USCmdtyFd USCI ... ... ...q 45.44 39.05 101 41.59 -2.2USDslHtOil UHN ... ... ...q 21.76 14.75 20.54 +6.2US GasFd UGA ... ... ...q 36.45 25.23 10 33.00 +3.6USCoppFd CPER ... ... ...q 21.26 17.01 4 17.40 -17.4USAgriFd USAG ... ... ...q 18.21 15.55 16.17 -2.1US NGas rs UNG ... ... ...q 27.92 20.40 3024 24.13 US OilFd USO ... ... ...q 15.25 9.34 28880 13.90 +15.7US ShrtOil DNO ... ... ...q 73.75 43.86 13 47.82 -15.8USSteel X .20 .6 18 47.64 22.94 12113 30.77 -12.6UtdTech UTX 2.80 2.1 23 139.24 109.10 1825 134.71 +5.6sUtdhlthGp UNH 3.60 1.4 23 259.01 186.00 1494 258.81 +17.4UNITIL UTL 1.46 2.9 26 53.07 40.92 22 49.55 +8.6Univar n UNVR ... ... 52 31.95 25.54 668 27.44 -11.4UnvslCp UVV 3.00f 5.1 8 71.60 45.95 618 58.65 +11.7UnvHR UHT 2.64 3.9 40 78.61 53.00 22 68.28 -9.1UnivHlthS UHS .40 .3 16 128.15 95.26 397 122.85 +8.4Univ Insur UVE .64a 1.4 15 45.90 15.08 196 44.35 +62.2UnvSecInst UUU ... ... ...dd 3.50 1.05 144 1.55 -8.8UnivTInst UTI .08 2.9 ...dd 3.75 2.21 41 2.78 +15.8UnumGrp UNM 1.04f 2.9 1 58.73 35.33 1524 36.28 -33.9Ur-Energy URG ... ... 75 .91 .50 6509 .75 +8.9UraniumEn UEC ... ... ...dd 2.00 .96 930 1.74 -1.7UrbnEdg n UE .88 4.0 26 26.19 19.51 608 21.88 -14.2UrstdBid UBP 1.06f 6.1 35 18.92 15.36 4 17.51 +3.3UrsBidA UBA 1.08f 4.9 29 23.94 17.20 79 22.01 +1.2UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 1 25.13 -4.4UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 24.68 -5.6V -sVF Corp VFC 1.84 1.9 50 94.47 60.01 1267 94.61 +27.9VICI Pr n VICI .64 3.2 ... 21.33 17.58 2221 20.27 -3.0VOC EnTr VOC .47e 8.5 12 6.66 3.15 40 5.52 -6.8VaalcoE EGY ... ... ... 3.38 .68 1174 2.38 +241.5VailRsrt MTN 5.88 2.1 29 291.61 200.68 283 284.06 +33.7Vale SA VALE .29e 2.1 14 15.24 9.53 15754 13.95 +14.1ValeroE VLO 3.20 2.8 31 126.98 64.22 2010 115.90 +26.1ValeroEPt VLP 2.20f 5.6 14 48.66 33.25 130 39.01 -12.3Valhi VHI .08 1.6 46 9.24 2.13 187 5.05 -18.2Validus pfA VRpA ... ... ... 26.32 24.12 15 25.39 -2.0Validus pfB VRpB ... ... ... 26.23 24.15 10 25.18 -1.7VlyNBcp VLY .44 3.7 20 13.38 10.61 1203 11.79 +5.1VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.24 25.83 8 26.32 -5.2VlyBcp pfB VLYpB ... ... ... 28.11 24.99 2 25.82 -2.4Valmont VMI 1.50 1.1 22 176.35 135.40 68 142.00 -14.4Valvoline n VVV .30 1.4 ... 25.63 19.86 964 21.36 -14.8VanEMGold OUNZ ... ... ...q 13.44 11.87 87 11.92 -7.2tVanEGold GDX .06e .3 ...q 25.58 20.64 26937 20.76 -10.7VnE LgFl n LFEQ ... ... ... 28.49 24.56 2 27.75 +5.5VanE Grn n GRNB ... ... ... 27.50 24.66 3 25.90 -4.1VnEkSteel SLX .40e .9 ...q 51.92 39.22 14 46.44 +1.3MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 4 22.79 -2.4VanE Env EVX .53e .6 ...q 98.45 77.29 1 95.59 +10.0VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.95 22.68 813 22.81 -6.8VanEHiYM HYD 1.45 4.6 ...q 31.51 30.60 1058 31.34 +.4VanE ChiBd CBON .68e ... ...q 24.34 22.34 2 22.38 -1.5VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 25 24.44 +1.0VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.73 21498 20.40 -3.8VanE BDC BIZD 1.47e 8.5 ...q 18.09 15.39 53 17.29 +4.2VEckPfSec PFXF 1.24e 6.4 ...q 20.20 18.60 161 19.47 -1.0VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 175 29.00 -3.2VanE IntHY IHY 1.26 5.2 ...q 26.20 24.18 10 24.37 -4.9VanE Reit MORT 2.36e 8.0 ...q 25.30 21.20 23 23.71 -1.5VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 75 25.25 -5.2VanE EmM EMAG .92 4.4 ...q 22.45 20.25 0 20.69 -5.2VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 243 25.31 +.2VanE EMBd EMLC .98 5.7 ...q 19.91 16.75 3751 17.16 -9.6VanEAltEn GEX 1.07e 1.7 ...q 64.75 56.84 4 61.95 +1.3VEckMun PRB .15e .6 ...q 24.68 24.08 24.28 -.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 5 17.28 +.2VanE LgMu MLN .62 3.2 ...q 20.43 19.41 34 19.64 -3.4VanEIntMu ITM .54 2.3 ...q 24.33 23.25 124 23.49 -2.4VnEkHiInInf YMLI 1.20 8.5 ...q 14.90 11.07 2 14.09 +4.9VanE GenDr GNRX ... ... ... 26.68 20.60 0 25.36 +4.3VanE OilR CRAK ... ... ...q 34.79 24.08 12 34.49 +12.3V IntMoat MOTI ... ... ...q 36.88 32.00 10 33.34 -2.3VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 1 51.67 +5.3VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 25.51 4 25.78 -25.5VanE Israel ISRA .44e 1.4 ...q 33.01 27.63 3 32.45 +6.9VanEWMoat MOAT .41e .9 ...q 46.20 38.21 105 45.50 +7.2VanE UncOG FRAK .06e .4 ...q 18.24 12.59 37 16.79 +7.2VnEkSemi SMH .58e .5 ...q 114.55 84.08 3689 109.23 +11.7sVnEkRtl] RTH 1.39e 1.3 ...q 105.16 77.47 7 105.84 +15.8VanE Agri MOO 1.10e 1.7 ...q 65.86 55.35 68 64.75 +5.1VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 4622 25.67 -1.5tVnEkRusSC RSXJ .81e 2.4 ...q 44.21 34.37 20 33.37 -18.6VEckVcREr REMX .50a 2.4 ...q 32.97 20.51 35 20.71 -31.2VEckChina PEK 1.41e 1.4 ...q 54.26 37.58 4 38.20 -20.9VnEkIndSC SCIF .57e 1.1 ...q 72.57 46.05 12 50.76 -25.2VanE Egyp EGPT ... ... ...q 40.97 26.30 2 34.18 +4.5VEckPoland PLND .29e 1.7 ...q 21.80 15.47 0 17.44 -11.7VanE JrGld GDXJ ... ... ...q 37.76 29.84 6734 30.80 -9.8VanE Coal KOL .13 .8 ... 18.49 14.26 16 16.41 +2.4VnEk Viet VNM .32e 1.9 ...q 20.50 14.03 60 16.44 -8.1 VanEBrzSC BRF ... ... ...q 26.12 17.34 14 19.49 -16.9VanEIndo IDX .25e 1.1 ...q 26.90 19.96 7 22.15 -10.8VanENatRs HAP .64e 1.7 ...q 39.67 33.38 17 37.41 +.8VanE VAfr AFK .53e 2.3 ...q 27.39 22.53 2 23.26 -6.4VanE Gam BJK 1.07e 2.4 ...q 50.35 38.99 34 43.75 -6.2VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 188 88.05 -7.4VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 377 80.66 -3.8VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 889 78.05 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2101 78.87 -3.3VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 18 111.18 -8.1VangMegG MGK 1.33e 1.1 ...q 125.59 100.95 104 124.87 +12.2VangMegV MGV 1.53e 1.9 ...q 81.59 69.09 100 79.04 +3.4VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 77.84 478 86.78 +1.3VangEMI VXF 1.13e .9 ...q 122.29 99.37 171 121.69 +8.9VangGrth VUG 1.38e .9 ...q 157.81 127.70 485 156.87 +11.5VangLgCp VV 1.84e 1.4 ...q 131.68 111.05 148 131.27 +7.1VangMidC VO 1.76e 1.1 ...q 164.17 140.54 196 162.73 +5.1VangSmCp VB 1.63e 1.0 ...q 161.60 131.25 310 160.74 +8.8VangSCG VBK 1.19e .7 ...q 183.70 141.75 112 180.95 +12.5VangSCV VBR 1.96e 1.4 ...q 141.17 118.55 206 140.44 +5.8VangTSM VTI 2.17e 1.5 ...q 147.62 123.79 1271 147.27 +7.3VangValu VTV 2.05e 1.9 ...q 113.46 96.02 816 109.74 +3.2VangSP500 VOO 3.81e 1.5 ...q 263.37 222.12 1561 262.23 +6.9VangMCVal VOE 1.76e 1.5 ...q 117.97 101.45 494 113.95 +2.1VangMCGr VOT .82e .6 ...q 140.54 115.92 88 138.81 +8.7VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 2415 82.34 -.8VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 481 107.06 +4.9VangAllWld VSS 2.83e 2.5 ...q 127.14 109.54 396 115.32 -3.3VangTotW VT 1.53e 2.0 ...q 78.12 68.16 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 50.83 1486 52.91 -3.3VangEmg VWO 1.10e 2.5 ...q 50.99 41.03 9666 43.28 -5.7VangPacif VPL 1.37e 1.9 ...q 77.96 66.43 147 70.34 -3.5VangEur VGK 1.71e 3.0 ...q 63.60 55.18 2261 57.32 -3.1VangTEBd VTEB .28e ... ...q 52.07 50.36 501 50.85 -1.6Vang500Gr VOOG 1.62e 1.0 ...q 154.92 124.00 48 154.44 +12.8Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 11 111.15 +1.1VanSC600V VIOV 1.66e 1.1 ...q 146.90 114.49 7 145.48 +9.9VanSC600G VIOG 1.13e .7 ...q 172.84 128.05 43 171.66 +17.6VangSC600 VIOO 1.19e .7 ...q 160.02 121.82 29 159.18 +14.2VanMC400V IVOV 1.50e 1.2 ...q 128.99 109.00 12 128.28 +5.4VanMC400G IVOG 1.16e .8 ...q 144.19 118.23 29 143.28 +7.7VanMC400 IVOO 1.57e 1.2 ...q 136.38 113.66 20 135.49 +5.9VangFTSE VEA 1.10e 2.5 ...q 47.89 41.73 5502 43.51 -3.0sVangCnD VCR 2.03e 1.2 ...q 176.16 138.69 50 175.92 +12.8VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 73 139.40 -4.5VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 119 104.31 +5.4VangFncl VFH .90e 1.3 ...q 75.48 59.92 375 71.69 +2.4VanHC Etf VHT 1.96e 1.1 ...q 171.47 144.38 198 171.08 +11.0VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 65 144.14 +1.2sVangInfT VGT 1.61e .8 ...q 193.89 144.77 427 193.78 +17.6VangMat VAW 2.12e 1.6 ...q 144.65 120.06 49 134.31 -1.7VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 87 118.20 +1.4VangTel VOX 3.14e 3.6 ...q 95.57 81.62 76 86.36 -5.3VantageEn VEI ... ... ... VarianMed VAR ... ... 85 130.29 95.23 765 111.40 +.2tVectorGp VGR 1.60b 9.6 20 23.14 17.21 3227 16.69 -25.4Vectren VVC 1.80 2.5 28 71.74 58.00 321 71.50 +10.0Vectrus VEC ... ... 16 41.48 25.17 253 35.50 +15.1VedantaLtd VEDL 1.20e 9.3 ... 21.99 11.71 527 12.97 -37.7VeevaSys VEEV ... ... 92 85.00 52.17 638 82.00 +48.3VenatorM n VNTR ... ... ... 26.90 12.52 1025 12.89 -41.7Ventas VTR 3.16 5.5 16 69.92 46.55 1895 57.90 -3.5VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 5 25.03 -.5Veoneer n VNE ... ... ... 53.92 41.45 53.53 +25.5Vereit VER .55 7.2 ...cc 8.75 6.52 6852 7.65 -1.8Vereit pf VERpF 1.68 6.6 ... 26.25 24.43 19 25.41 -.6VeriFone PAY ... ... 32 23.14 14.90 827 22.94 +29.5Veritiv VRTV ... ... ...dd 40.75 20.35 37 39.60 +37.0VerizonCm VZ 2.36 4.5 7 54.77 43.97 9456 52.70 -.4VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 8 25.79 -2.2VermilnE g VET 2.03 ... ... 40.59 30.18 116 32.62 -10.2sVerso Cp VRS ... ... ... 23.64 3.82 502 24.21 +37.8Versum VSM .24f .6 ... 42.74 33.06 496 38.11 +.7ViadCorp VVI .40 .7 29 61.85 49.20 65 58.25 +5.1Vicon VII ... ... ...dd .76 .17 .21 -48.5sVictSCHiD CSB .60e ... ...q 47.44 39.13 1 47.55 +6.6VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 6 21.08 3.20 52 18.32 +196.0Vipshop VIPS ... ... 8 19.14 7.79 4943 9.10 -22.4VirnetX VHC ... ... ...dd 8.75 2.10 188 2.90 -21.6VirDynCr n BLHY ... ... ... 25.49 24.24 13 24.64 -.6VirShUS n VESH ... ... ... 24.93 20.86 21.53 -5.8ZweigTR ZTR .97 8.1 ...q 14.18 10.74 77 12.01 -10.4VirtGblMSc VGI 1.87 13.8 ...q 19.46 13.22 37 13.60 -22.3Visa s V .84 .6 47 143.14 99.43 5389 140.68 +23.4VishayInt VSH .34f 1.4 ...dd 26.50 16.65 2978 24.20 +16.6VishayPrc VPG ... ... 40 44.60 16.55 209 43.40 +72.6VistaGold VGZ ... ... ...dd .92 .56 77 .61 -12.9VistaOutd n VSTO ... ... ...dd 25.07 12.36 409 16.47 +13.0VistraEn n VST ... ... ... 24.81 16.69 3454 23.33 +27.3sVitaminSh VSI ... ... 12 10.05 2.95 2632 10.70 +143.2sVivintSolar VSLR ... ... 21 6.00 2.70 1611 5.35 +32.1VMware VMW ... ... 41 165.00 91.37 467 152.84 +22.0VoceraCm VCRA ... ... ...dd 33.17 22.43 176 31.15 +3.1VolarisAv VLRS ... ... ... 13.68 4.87 439 7.28 -9.2VolitionRX VNRX ... ... ... 4.00 1.44 127 1.71 -41.8VoltInfoSci VISI ... ... ...dd 4.90 2.16 9 3.80 Vonage VG ... ... ...dd 13.87 7.49 1273 13.65 +34.2Vornado VNO 2.52 3.5 26 80.30 64.14 760 73.01 -6.6Vorndo pfK VNOpK 1.43 5.7 ... 25.93 23.64 10 25.15 -.4Vorndo pfL VNOpL 1.35 5.6 ... 25.76 22.37 22 24.24 -2.6Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 25 22.92 -8.7Voxeljet VJET ... ... ... 6.37 3.07 153 3.30 -27.8VoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.24 53 9.46 -9.7VoyaEmHi IHD .92 11.4 ...q 9.86 7.61 64 8.05 -9.6VoyaFincl VOYA .04 .1 18 55.27 35.82 763 50.86 +2.8VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.45 18 11.63 +1.8VoyaGlbDv IGD .91 12.1 ...q 8.16 7.00 159 7.51 -3.1VoyaInfra IDE 1.46 9.8 ...q 17.66 14.25 64 14.91 -11.5VoyaIntHD IID .83 12.5 ...q 7.90 6.46 18 6.63 -12.1VoyaPrRTr PPR .29 5.8 ...q 5.32 4.93 427 4.96 -2.2VoyaNatRs IRR .81 12.7 ...q 7.00 5.75 117 6.37 +1.8VulcanM VMC 1.12 1.0 24 141.20 108.17 783 113.96 -11.2W -W&T Off WTI .40 6.0 12 9.12 1.83 4806 6.70 +102.4WBI TacGr WBIA .03e .1 ...q 26.51 22.50 2 24.79 -1.4WBI TactV WBIB .08e .3 ...q 27.48 23.67 2 24.38 -7.5WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 2 23.23 +3.8WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 24.41 -.4WBI LCTG WBIE .19e .7 ...q 28.05 23.50 2 27.41 +5.2WBI LCTV WBIF .22e .7 ...q 30.46 25.84 2 29.63 +2.5WBI LCTY WBIG .31e 1.1 ...q 28.00 22.65 3 27.08 +4.8WBI LCTS WBIL .04e .1 ...q 29.15 24.92 2 27.73 +1.1WBI PwFact WBIY ... ... ... 27.94 22.34 9 27.05 +1.7WBITacRot WBIR ... ... ... 26.78 24.18 5 25.01 -1.7WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 8 24.07 -5.2WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 15 24.21 -2.9WEC Engy WEC 2.21 3.3 21 70.09 58.48 1660 66.59 +.2WEX Inc WEX ... ... 36 198.82 101.14 282 186.76 +32.2WNS Hldg WNS ... ... 26 54.38 33.72 147 50.74 +26.4WP Carey WPC 4.06 6.2 18 72.41 59.23 313 65.55 -4.9WPP plc WPP 3.91e 4.9 ... 103.53 73.66 148 79.05 -12.7WPX Engy WPX ... ... ...dd 19.78 9.38 4771 18.07 +28.4WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 76.25 +23.3Wabash WNC .30 1.6 13 26.54 18.26 341 18.71 -13.8WABCO WBC ... ... 17 162.20 113.00 477 126.07 -12.1Wabtec WAB .48 .4 35 114.85 69.20 656 113.01 +38.8WaddellR WDR 1.00 4.8 14 23.82 17.53 747 20.82 -6.8WageWrks WAGE ... ... 32 65.80 38.40 197 56.35 -9.1WalMart WMT 2.08f 2.3 21 109.98 77.50 5040 90.05 -8.8WalkerDun WD ... ... 8 61.44 42.66 204 54.23 +14.2WarrMet n HCC .20 ... ... 31.65 11.22 829 25.58 +29.7WashPrGp WPG 1.00 13.7 20 9.42 5.40 2156 7.31 +2.7WashPr pfH WPGpH 1.88 8.0 ... 25.55 20.05 3 23.33 -5.2WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 1 21.10 -14.8WREIT WRE 1.20 3.9 30 33.75 24.92 288 30.66 -1.5sWasteCon s WCN .56 ... 42 79.12 63.47 425 78.91 +11.2 WsteMInc WM 1.85 2.1 19 90.71 74.61 934 90.03 +4.3Waters WAT ... ... 29 220.20 175.07 294 194.66 +.8Watsco WSO 5.80 3.3 32 192.94 141.61 237 173.51 +2.0WatscoB WSO/B 5.00f 2.9 36 192.75 142.00 173.00 +2.4WattsWtr WTS .84 1.0 29 93.35 59.15 99 85.10 +12.0Wayfair W ... ... ...dd 128.44 55.33 810 115.77 +44.2WeathfIntl WFT ... ... ...dd 4.72 2.07 17497 3.16 -24.2WebsterFn WBS 1.32 2.0 22 69.63 44.04 326 67.56 +20.3WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 72 105.73 40.75 2765 79.57 +79.7WeinRlt WRI 1.58 5.2 10 33.83 25.67 245 30.23 -8.0WeisMk WMK 1.20 2.4 24 57.82 31.26 104 49.55 +19.7Welbilt WBT ... ... ... 23.85 18.34 914 22.88 -2.7sWellcare WCG ... ... 33 279.05 162.25 3414 281.98 +40.2WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 25.68 +.1WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 48 1269.16 -3.1WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 28 24.66 -1.8WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 19 24.65 -1.9WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 15 24.77 -1.7WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.17 129 25.86 -4.2WellsF pfR WFCpR 1.66 6.0 ... 29.99 26.87 46 27.53 -3.8WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 16 25.80 -2.5WellsFargo WFC 1.72f 2.9 14 66.31 49.27 13778 59.19 -2.4WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 60 25.15 -3.0WellsF pfX WFCpX ... ... ... 26.16 24.15 62 25.09 -1.8WellsF pfW WFCpW ... ... ... 26.65 24.32 15 25.28 -2.7WellsF pfV WFCpV ... ... ... 26.82 25.00 9 25.99 -3.1EvgGlbDiv EOD .54m 9.7 ...q 6.50 5.47 74 5.54 -6.6WFAdvInco EAD .82 10.2 ...q 8.97 7.80 128 7.97 -5.1WFAdMSec ERC 1.16 9.1 ...q 13.56 12.24 57 12.70 -2.8WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 3 25.88 -2.3WFAdUtlHi ERH .90 7.1 ...q 13.59 9.51 19 12.73 -3.6Welltower WELL 1.68e 2.6 15 75.58 49.58 1631 63.49 -.4Welltwr pfI HCNpI 3.25 5.4 ... 67.53 54.50 2 60.32 +.8sWescoAir WAIR ... ... 19 13.65 6.05 608 13.80 +86.5Wesco Intl WCC ... ... 18 69.35 48.95 320 60.00 -12.0WestPhrm WST .56 .5 49 116.71 82.74 250 115.59 +17.1WstnAlliB WAL ... ... 16 64.06 44.83 814 56.94 +.6WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 12 25.45 -2.9WstACpLn TLI .87 8.7 ...q 11.18 9.93 48 9.99 -5.0WAstEMkt EMD .84 6.2 ...q 16.16 13.19 87 13.57 -12.7WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 48 16.53 -8.2WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 120 9.20 -10.0WstAstHI2 HIX .80 13.7 ...q 7.32 5.97 200 6.43 -7.7WAHiInOp HIO .43 8.8 ...q 5.21 4.73 251 4.86 -4.1WAstHYOp HYI 1.32 9.1 ...q 15.73 14.37 60 14.50 -4.1WstnAsst PAI .69 5.0 ...q 17.37 13.32 13 13.70 -13.5WstnAsInt SBI .48 5.6 ...q 9.98 8.57 60 8.58 -7.8WAstDefOp IGI 1.20 5.9 ...q 23.67 19.56 27 20.23 -11.5WAMgdMu MMU .78 6.2 ...q 14.60 12.54 69 12.60 -10.5WstAstMtg WMC 1.24e 11.7 8 11.11 8.54 349 10.59 +6.4WAMtDOp DMO 2.82a 12.9 ...q 27.00 21.50 123 21.83 -11.5WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 10 21.03 +.7WstAMunHi MHF .34 4.7 ...q 8.05 7.08 18 7.19 -2.8WAMunPrt MNP .87 6.2 ...q 16.21 13.94 11 14.11 -7.4WAstBdF WEA 1.08 8.5 ...q 14.35 12.50 32 12.74 -7.7WstAVari GFY .93 5.7 ...q 17.79 16.38 10 16.42 -5.5WAstInfSc WIA .38 3.3 ...q 12.10 11.10 37 11.52 -2.3WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 38 11.04 -3.3tWstC&G gs WRN ... ... ... 1.44 .71 82 .73 -28.2WstnGasEq WGP 2.19f 6.0 22 42.92 31.63 171 36.46 -1.9WstnGasPt WES 3.80f 7.4 42 54.40 40.44 961 51.30 +6.7WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 5382 19.15 +.7WestlkChm WLK 1.59f 1.6 10 124.30 68.60 731 99.85 -6.3WestlkCLP WLKP 1.63f 6.1 18 27.75 21.10 46 26.80 +7.4WestmRs s WMLP .46m 25.5 ...dd 5.58 .98 304 1.81 -35.1WestpacBk WBK 1.52e 7.0 ... 26.38 20.52 129 21.72 -10.9WestRck WRK 1.72 3.1 16 71.55 52.78 2150 56.17 -11.1WestwdH WHG 2.72 4.5 13 71.00 53.51 21 59.96 -9.4Weyerhsr WY 1.28 3.7 30 38.39 30.95 2006 34.33 -2.6WheatPr g WPM .28e ... 26 22.87 18.32 1112 20.93 -5.4Whrlpl WHR 4.60f 3.5 ...dd 190.73 122.81 697 131.72 -21.9WhtMtIns WTM 1.00 .1 63 945.29 786.23 25 937.15 +10.1WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.9 32 15.15 10.06 146 12.80 -11.2WhitngPet rs WLL ... ... ...dd 56.47 15.88 2332 47.25 +78.4WidOpW n WOW ... ... ... 16.90 6.03 193 10.87 +2.8WidePoint WYY ... ... ...dd .73 .42 118 .52 -20.0WildhRs n WRD ... ... ... 29.67 10.36 5505 20.07 +9.0WileyJA JW/A 1.20 1.9 17 71.75 51.50 408 62.45 -5.0WileyJB JW/B 1.20 1.9 17 71.40 51.76 1 62.89 -4.2WLyonHm WLH ... ... 11 32.95 18.85 736 21.43 -26.3WmsCos WMB 1.36 4.3 12 33.67 24.00 12481 31.55 +3.5WillmsPtrs WPZ 2.52f 5.3 55 47.99 32.74 2476 47.14 +21.6WmsSon WSM 1.72 2.9 17 65.99 42.68 1459 59.21 +14.5Winnbgo WGO .40 1.0 13 58.65 33.15 274 39.95 -28.1Wipro s WIT .03e .6 ... 6.25 4.50 899 5.08 -7.1WirelessT WTT ... ... ...dd 2.64 1.35 5 2.06 -15.2WT IntQua IQDG ... ... ... 32.75 28.76 5 30.23 -1.5WT ST HiYl SFHY ... ... ... 51.40 48.47 0 50.17 +2.4WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 3 49.64 -1.4WT Corp n WFIG ... ... ... 50.07 47.25 47.76 -4.4WT EmMDv DVEM ... ... ... 36.70 30.37 4 32.07 -3.4WT G exMx XMX ... ... ... 31.68 27.29 30.24 +2.1WT DyCEu DDEZ ... ... ... 33.88 29.57 0 30.69 -2.6WT DyInEq DDWM ... ... ... 32.00 28.55 22 29.75 -2.6WT DyInSm DDLS ... ... ... 34.74 30.34 0 31.83 -5.0WT DynCJp DDJP ... ... ... 31.29 27.41 28.35 -5.1WTBearEq DYB ... ... ...q 26.55 24.64 26.55 +1.8sWT LgSEq DYLS ... ... ...q 35.17 29.20 11 35.08 +7.7WT EuLoc EZR ... ... ... 34.19 27.36 28.17 -9.5WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 2 26.29 +.3WT GlSmC GSD ... ... ... 35.24 30.06 32.67 -1.2WTWkDUSE 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 74 48.61 -4.2WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 7 30.85 -.8WT PutStr PUTW ... ... ... 30.48 26.65 35 30.27 +4.2WT EMexSt XSOE .77e 2.6 ...q 35.10 27.98 18 29.48 -7.4WT JpDvG JHDG ... ... ...q 30.34 25.63 0 28.13 -2.9WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 24 32.50 +2.6WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 8 26.33 -2.3WTFltRtTr USFR ... ... ...q 27.90 24.97 203 25.09 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 497 65.22 +2.4WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 43.60 -4.6WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.10 14 34.60 -10.0WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 25.18 +.5WisYldEn n SHAG ... ... ... 52.53 48.66 1 48.82 -1.8sWis US Mul USMF ... ... ... 30.30 25.00 293 30.28 +9.0GrnHCmdty GCC ... ... ...q 19.89 17.89 14 18.19 -5.4WT Diefa DWM .74e 1.4 ...q 59.63 52.03 71 53.85 -3.5WT DefaEq DTH 1.75e 4.1 ...q 47.40 40.87 14 42.40 -4.5WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 4 89.49 +1.2WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 1 47.04 -3.0WTEurSC DFE 1.48e 2.3 ...q 75.61 64.46 45 65.30 -7.5WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 15 71.86 -1.3WTIntD exF DOO 2.01e 4.7 ...q 46.39 41.21 6 43.02 -.9WT IntLC DOL 1.69e 3.5 ...q 54.18 47.15 21 48.90 -3.4WTIntMC DIM 1.53e 2.3 ...q 73.72 64.27 3 66.06 -4.2WTIntSC DLS 1.16e 1.6 ...q 81.62 70.66 33 71.96 -6.3WTGxUSDv DNL .99e 1.7 ...q 62.84 54.44 2 58.32 -1.5WTJpnSC DFJ 1.26e 1.6 ...q 85.64 71.84 44 76.70 -4.6WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 1415 55.32 -6.8WT LCD DLN 1.84e 2.0 ...q 97.25 83.70 76 93.96 +2.0WT MCD s DON ... ... ...q 36.94 31.65 263 36.82 +4.4WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 1 56.59 -5.0WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 1 68.21 -2.8WT SC s DES ... ... ...q 30.66 25.48 158 29.85 +2.8WT TotDv DTD 2.05e 2.2 ...q 97.46 84.32 3 94.97 +2.2WT MgdFut WDTI ... ... ...q 40.66 38.34 5 39.89 +.7WT EmCur CEW ... ... ...q 20.09 18.44 4 18.61 -4.2WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 60 18.83 10.39 33 13.77 -6.0AAON AAON .32f .8 49 40.25 29.05 148 38.85 +5.9AC Immun n ACIU ... ... ... 17.40 6.03 80 9.93 -22.4ACI Wwde ACIW ... ... ...cc 28.00 20.23 299 27.50 +21.3ACM Rsc n ACMR ... ... ... 15.60 4.74 81 14.54 +177.0ACNB Cp ACNB .92 2.7 18 36.00 24.45 2 33.70 +14.0AGNC Inv AGNC 2.16 11.4 5 21.94 17.84 5356 18.88 -6.5AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 17 25.92 +.3AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 31 25.91 +.7ALJ Reg n ALJJ ... ... ... 3.75 1.42 26 2.06 -34.6AMAG Ph AMAG ... ... ...dd 25.63 11.93 642 25.20 +90.2AMC Net AMCX ... ... 11 69.02 46.89 513 59.81 +10.6ANGI Hme ANGI ... ... ... 17.05 10.24 1258 15.96 +52.6ANI Ph h ANIP ... ... 23 74.70 42.23 295 57.06 -11.5ARC Grp ARCW ... ... ...dd 2.95 1.80 5 2.05 -2.4ARCAbio rs ABIO ... ... ...dd 2.00 .45 687 .67 -50.4ASLAN n ASLN ... ... ... 10.44 5.08 2 7.80 +39.0ASML Hld ASML 1.71e .8 41 221.66 148.95 492 213.00 +22.5ASV Hld n ASV ... ... ... 10.80 4.75 26 7.25 -28.6ATA Inc ATAI .41e 7.1 ...dd 6.62 4.02 266 5.80 +25.5ATN Intl ATNI .68 1.0 ...dd 68.49 49.34 58 66.52 +20.4AV Homes AVHI ... ... 6 22.03 14.65 150 21.35 +28.2AXT Inc AXTI ... ... 21 10.75 5.80 405 7.73 -11.2Abaxis ABAX .72f .9 70 83.98 43.66 83.00 +67.6AbeonaTh ABEO ... ... ...dd 22.75 7.01 239 14.70 -7.3Abeona wt ABEOW ... ... ... 17.56 4.05 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 22524 6.60 +50.0Abiomed ABMD ... ... ...cc 450.93 144.01 440 376.01 +100.6Abraxas AXAS ... ... 30 3.27 1.52 3411 2.12 -14.0AcaciaC n ACIA ... ... ...dd 50.10 24.72 929 37.44 +3.3AcaciaTc ACTG .50 12.7 ...dd 5.50 2.90 161 3.95 -2.5AcadiaHlt ACHC ... ... 17 53.09 26.92 726 39.51 +21.1AcadiaPh ACAD ... ... ...dd 41.20 13.60 2473 14.02 -53.4Acasti g rs ACST ... ... ...dd 3.36 .53 124 .56 -40.9AccelrDiag AXDX ... ... ...dd 30.35 16.75 333 22.30 -14.9Acceleron XLRN ... ... ...dd 50.00 31.80 395 46.73 +10.1AccessNt ANCX .64f 2.3 24 30.99 24.36 59 27.89 +.2Accuray ARAY ... ... ...dd 6.15 3.60 405 3.90 -9.3AcelRx ACRX ... ... ...dd 5.75 1.55 1161 3.05 +50.6AcerTh rs ACER ... ... ... 27.80 7.36 73 25.68 +85.4AcetoCorp ACET .04m 1.3 ...dd 16.51 2.22 158 3.20 -69.0tAchaogen AKAO ... ... ...dd 19.74 6.23 1215 6.50 -39.5AchvLfS rs ACHV ... ... ...dd 42.70 3.07 51 3.42 -74.5Achillion ACHN ... ... ...dd 5.66 2.33 320 2.51 -12.8AclarisTh n ACRS ... ... ...dd 28.93 16.01 157 17.37 -29.6AcordaTh ACOR ... ... 49 36.35 16.55 243 26.60 +24.0ActivsBliz ATVI .34f .5 40 81.64 57.29 6853 70.01 +10.6Acxiom ACXM ... ... 84 44.31 18.60 427 42.80 +55.3AdamasPh ADMS ... ... ...dd 44.00 13.50 584 24.59 -27.4AdamisPh ADMP ... ... ...dd 5.85 2.35 653 3.45 -21.6Adaptim n ADAP ... ... ... 14.63 4.82 387 8.78 +31.4AddusHmC ADUS ... ... 54 71.78 30.95 130 65.90 +89.4ADDvtgTch AEY ... ... ...dd 2.33 1.21 6 1.46 -.7AdestoTc n IOTS ... ... ...dd 10.80 4.70 521 5.10 -20.9AdialPh n ADIL ... ... ... 4.40 3.75 24 3.80 -6.2AdmaBio ADMA ... ... ...dd 6.86 2.01 163 6.11 +90.3 AdobeSy ADBE ... ... 58 263.83 143.95 1585 253.83 +44.8Adomani n ADOM ... ... ... 13.81 .50 306 .70 -84.1Adtran ADTN .36 2.3 ...dd 25.10 13.95 244 15.95 -17.6tAduroBio n ADRO ... ... ...dd 12.45 5.15 247 5.20 -30.7AdvEmis n ADES 1.00 8.9 3 12.20 7.00 61 11.28 +16.8AdvEnId AEIS ... ... 17 95.00 56.22 356 62.34 -7.6AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8AMD AMD ... ... ...cc 20.18 9.04 51958 19.58 +90.5Advaxis wt ADXSW ... ... ... 3.70 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 392 1.51 -46.8AdverumBi ADVM ... ... ...dd 8.59 2.40 272 4.75 +35.7AdS Shrt n DWSH ... ... ... 25.59 24.65 1 24.92 -.4AdS Micr n DWMC ... ... ... 25.00 23.69 24.18 -2.1AdvS Vice n ACT ... ... ... 29.50 24.23 3 25.41 -3.0Aegion AEGN ... ... 22 28.19 19.81 69 25.10 -1.3AegleaBio n AGLE ... ... ...dd 12.00 2.81 48 9.05 +67.3AehrTest h AEHR ... ... ... 4.10 2.12 49 2.31 -14.8Aemetis AMTX ... ... ...dd 3.12 .45 30 1.36 +147.3AeriePhm AERI ... ... ...dd 74.75 47.05 231 64.75 +8.4sAeroViron AVAV ... ... ...cc 76.90 37.01 169 77.73 +38.4AEtern g rs AEZS ... ... ...dd 3.25 1.12 44 1.99 -15.8Aethlon rs AEMD ... ... ...dd 3.85 .79 80 1.25 +10.6AeviGeno GNMX ... ... ...dd 2.65 .83 38 1.03 -14.4AffimedNV AFMD ... ... ...dd 2.85 1.15 106 1.63 +25.0Agenus AGEN ... ... ...dd 6.19 1.68 1056 1.73 -46.9AgileThr h AGRX ... ... ...dd 5.40 .26 475 .28 -89.6Agilysys AGYS ... ... ...dd 16.80 9.98 78 15.47 +26.0AgiosPhm AGIO ... ... ...dd 99.82 51.62 393 78.76 +37.8AgroFresh AGFS ... ... 15 8.75 4.94 124 6.97 -5.8AgroFr wt AGFSW ... ... ... .88 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 2.87 152 2.60 -75.3Aimmune n AIMT ... ... ...dd 42.00 18.25 158 29.63 -21.7AirT Inc AIRT ... ... ...dd 35.08 14.90 3 33.30 +34.9AirTrnsp ATSG ... ... ...dd 27.67 19.17 514 20.76 -10.3tAirMedia AMCN ... ... ...dd 2.87 .41 146 .40 -65.0Airgain n AIRG ... ... 36 13.85 7.31 129 9.05 +.7AkamaiT AKAM ... ... 70 83.08 44.65 1754 76.62 +17.8AkariTh rs AKTX ... ... ... 11.95 1.70 16 1.89 -56.3AkceaTh n AKCA ... ... ... 40.75 13.70 412 35.55 +104.8AkebiaTher AKBA ... ... ...dd 20.25 7.90 315 9.72 -34.6AkersBios AKER ... ... ...dd 1.82 .12 4304 .21 +59.0Akorn Inc AKRX ... ... 54 33.63 10.76 1343 18.90 -41.4Akoustis n AKTS ... ... ... 9.50 4.86 52 7.50 +20.4sAlarm.cm n ALRM ... ... 49 49.49 33.39 2452 48.24 +27.8AlaskCom ALSK ... ... 59 2.91 1.39 185 1.78 -33.6Albireo ALBO ... ... ... 39.87 20.25 66 29.47 +15.1Alcentra h ABDC .72 11.6 ...dd 11.41 5.75 22 6.20 -26.1sAlderBioPh ALDR ... ... ...dd 20.00 8.60 1207 19.90 +73.8AldeyraTh ALDX ... ... ... 11.90 3.90 66 7.15 +5.1Alexion lf ALXN ... ... 46 149.34 102.10 1677 120.34 +.6Alico ALCO .24 .7 ...dd 34.80 25.55 5 32.45 +10.0AlignTech ALGN ... ... ...cc 385.00 165.18 462 366.21 +64.8AlimerSc h ALIM ... ... ...dd 1.61 .74 451 .86 -35.3Alkermes ALKS ... ... ...dd 71.22 39.54 286 44.96 -17.9Allakos n ALLK ... ... ... 45.95 26.00 260 36.78 +17.7AllgnceBc n ABTX ... ... 31 46.85 31.75 7 44.75 +18.9AllegiantT ALGT 2.80 2.2 10 181.45 111.54 137 128.95 -16.7AllegMrg un ALGRU ... ... ... 10.22 10.04 28 10.19 +1.5AllenaPh n ALNA ... ... ... 17.56 6.13 621 11.70 +16.3 All MMA n AMMA ... ... ... 3.07 .15 24 .17 -85.3AllnceRes ARLP 2.08f 10.5 5 21.90 15.55 340 19.75 +.3AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 1 2.40 +14.8AlliedMot AMOT .12 .2 48 51.80 22.78 173 49.62 +50.0Alliqua rs ALQA ... ... ...dd 4.58 1.58 3 2.30 +27.1sAllotComm ALLT ... ... ...dd 6.09 4.74 390 6.07 +13.9AllscriptH MDRX ... ... ...dd 16.13 10.78 1689 13.47 -7.4AlnylamP ALNY ... ... ...dd 153.99 70.76 832 92.97 -26.8AlphaOmg AOSL ... ... 18 18.72 12.92 113 13.55 -17.2Alphabet C GOOG ... ... 34 1273.89 903.40 1370 1245.61 +19.0Alphabet A GOOGL ... ... 38 1291.44 918.60 1716 1261.33 +19.7Alphatc rs ATEC ... ... ... 4.27 1.58 110 3.11 +16.9AlpImmu n ALPN ... ... ...dd 12.87 6.77 6 6.81 -39.2AlpsRtSec n SWIN ... ... ... 32.49 27.48 6 31.94 +7.3AltaMesa n AMR ... ... ...dd 10.79 5.86 580 6.18 -37.6AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 56.84 22465 70.99 +1.6Altair A n ALTR ... ... ...dd 37.77 16.55 182 35.26 +47.4Altimm rs ALT ... ... ...dd 3.16 .25 361 .34 -83.1Altisrce n ASPS ... ... 2 36.34 19.28 30 33.75 +20.5AltraIndlM AIMC .68 1.6 24 53.70 40.45 87 42.05 -16.6AmTrstFn AFSI .34 2.3 15 16.13 8.80 214 14.58 +44.8Amarin AMRN ... ... ... 4.60 2.35 2414 2.85 -28.9sAmazon AMZN ... ... ...cc 1880.05 931.75 3921 1886.52 +61.3AmbacF wt AMBCW ... ... ... 10.29 5.04 5.76 +.3sAmbacFin AMBC ... ... 9 21.11 13.17 466 20.93 +31.0Ambarella AMBA ... ... ...cc 66.23 37.17 657 39.45 -32.9Amdocs DOX 1.00 1.6 18 71.72 61.00 749 64.49 -1.5Amedica rs AMDA ... ... ... 6.94 .41 135 .46 -85.8Amedisys AMED ... ... 63 111.97 45.60 310 110.21 +109.1AMERCO UHAL 1.50e ... 20 400.99 317.43 37 380.01 +.6AmeriHld n AMRH ... ... ... 13.50 .70 298 1.55 -50.0AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.95 170 6.38 +5.4AmCarM CRMT ... ... 13 68.20 33.05 41 65.45 +46.6AmAirlines AAL .40 1.0 6 59.08 35.64 3886 38.38 -26.2ACapSenF ACSF 8.80c ... 6 12.66 10.35 58 12.20 +15.9AmElTech AETI ... ... ...dd 2.53 .62 134 1.18 -21.3AmFinTr n AFIN .04p ... ... 16.80 13.15 156 14.88 -.8AmerNtl AMNB 1.00 2.5 17 43.00 34.95 9 40.70 +6.3AmNatIns ANAT 3.28 2.5 22 134.03 110.43 6 129.01 +.6AmOutBr AOBC ... ... 25 19.84 8.32 430 9.29 -27.6AmPubEd APEI ... ... 36 46.15 17.40 77 43.45 +73.5sAmRailcar ARII 1.60 3.4 6 46.67 34.30 78 46.83 +12.5AmrRvr AMRB .20 1.3 28 17.50 12.21 0 15.60 +2.4ASoft lf AMSWA .44 2.8 40 16.45 9.00 26 15.69 +34.9AmSupr rs AMSC ... ... ...dd 8.03 2.89 137 6.31 +73.8AWoodmk AMWD ... ... 24 148.44 78.75 57 84.95 -34.8AmerisBc ABCB .40 .8 19 59.05 41.05 450 49.40 +2.5Amerisafe AMSF .88 1.4 24 67.82 51.55 55 62.25 +1.1AmrSvFin ASRV .08f 1.8 ... 4.50 3.80 50 4.50 +8.4AmSvFn pf ASRVP 2.11 7.5 ... 33.90 26.50 28.00 -3.4AmesNatl ATLO .92f 3.1 19 32.15 26.00 2 29.85 +7.2Amgen AMGN 5.28 2.7 17 201.23 163.31 3146 196.20 +12.8AmicusTh FOLD ... ... ... 17.62 11.44 1062 15.25 +6.0 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, August 9, 2018

PAGE 44

AmkorTch AMKR ... ... 8 11.88 8.19 727 9.28 -7.7Amphastar AMPH ... ... ... 20.45 14.40 98 17.97 -6.6AmpOnRt ef IBUY ... ... ... 53.79 34.52 54 51.77 +26.6AmtechSys ASYS ... ... ... 15.45 5.39 174 5.66 -43.8sAmyris rs AMRS ... ... ...dd 7.30 1.86 1962 7.62 +103.2AnalogDev ADI 1.92 1.9 35 103.59 76.41 1257 98.49 +10.6Anaptys n ANAB ... ... ... 134.00 20.12 429 81.81 -18.8Anavex rs AVXL ... ... ...dd 5.15 1.85 336 2.90 -9.9AnchBcWA ANCB ... ... 21 30.05 24.00 15 29.65 +19.6sAndersons ANDE .66 1.6 ...dd 38.00 29.60 504 40.10 +28.7AngioDyn ANGO ... ... ... 23.95 15.16 125 21.23 +27.7AnikaTh ANIK ... ... 20 69.81 28.54 99 41.25 -23.5Ansys ANSS ... ... 53 184.95 119.20 579 172.87 +17.1AntaresP ATRS ... ... ...dd 4.09 1.58 3708 2.96 +48.7Apellis n APLS ... ... ... 32.00 12.45 159 18.02 -17.0ApogeeE APOG .63 1.3 18 53.12 37.24 127 49.84 +9.0ApollEnd rs APEN ... ... ... 9.65 3.55 28 8.42 +50.4ApolloInv AINV .60 10.1 ... 6.44 5.18 448 5.93 +4.8ApolMed n AMEH ... ... ... 30.00 10.00 22 23.25 -3.1AppFolio n APPF ... ... ...cc 78.19 35.00 152 74.75 +80.1Appian A n APPN ... ... ... 43.61 19.61 506 33.96 +7.9Apple Inc AAPL 2.92 1.4 24 209.50 149.16 22492 207.25 +22.5ApplRecy h ARCI ... ... ...dd 1.75 .52 54 .66 -36.6AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 80 1.47 -7.5AppGenTc AGTC ... ... ...dd 5.75 3.25 89 4.25 +18.1ApldMatl AMAT .80 1.6 14 62.40 41.94 8456 50.18 -1.8ApldOptoel AAOI ... ... 15 74.43 22.54 5948 40.92 +8.2Approach AREX ... ... 10 4.21 2.16 339 2.32 -21.6Apptio n APTI ... ... ... 39.06 16.07 343 36.81 +56.5ApricusB rs APRI ... ... ...dd 3.34 .25 121 .28 -84.9AptevoTh n APVO ... ... ... 6.35 1.15 58 4.50 +6.1Aptinyx n APTX ... ... ... 25.21 17.35 119 22.38 +10.8AptoseB g APTO ... ... ... 4.55 1.30 383 2.79 +24.6AquaMetal h AQMS ... ... ...dd 11.16 1.42 430 2.91 +36.6AquaB Tc n AQB ... ... ... 9.99 2.25 45 2.51 -28.7AquestTh n AQST ... ... ... 19.30 14.75 219 15.06 -6.2AquinoxPh AQXP ... ... ...dd 16.90 1.96 700 3.04 -74.1ArQule ARQL ... ... ...dd 7.21 .94 615 5.37 +225.5Aradigm h ARDM ... ... ...dd 7.35 1.03 18 1.37 -79.6AralezP h ARLZ ... ... ...dd 2.98 .21 317 .29 -79.2AratanaTh PETX ... ... ...dd 7.28 3.67 314 5.02 -4.6ArbutusB g ABUS ... ... ...dd 12.60 3.37 197 9.55 +89.1ArcBest ARCB .32 .7 16 50.45 25.03 192 47.80 +33.7ArcadB rsn RKDA ... ... ... 66.56 3.60 294 6.87 +24.9ArchCap s ACGL ... ... 27 34.20 25.71 677 30.30 +.1ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 15 24.60 -2.9ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 23 23.90 -4.9ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 21 3.95 -1.5ArcturusT rs ARCT ... ... ... 15.19 4.78 7 7.54 -5.2Ardelyx ARDX ... ... ... 8.65 3.58 445 3.90 -40.9ArenaPh rs ARNA ... ... ...dd 50.05 20.02 1037 37.65 +10.8AresCap ARCC 1.56f 9.0 9 17.47 15.03 994 17.36 +10.4Argenx n ARGX ... ... ...cc 103.00 19.81 53 90.06 +42.6ArkRst ARKR 1.00 4.5 82 29.49 22.00 2 22.10 -18.2Arotech ARTX ... ... 25 4.35 2.70 319 3.55 ArrayBio ARRY ... ... ...dd 20.21 7.85 1629 15.03 +17.4ArrisIntl ARRS ... ... 28 30.00 22.33 1210 24.18 -5.9ArrowFn AROW 1.04 2.6 16 40.00 30.29 3 39.30 +15.8ArrCountR n DWCR ... ... ... 33.04 27.55 10 28.78 -4.7ArwDWATc DWAT .09e .7 ...q 12.50 10.93 1 12.10 +3.9ArrowPhm ARWR ... ... ...dd 17.50 1.72 1846 16.12 +338.0Arsanis n ASNS ... ... 2 28.69 2.08 146 2.23 -82.5ArtesRes ARTNA .95 2.6 25 43.22 32.00 17 36.99 -4.1ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 22 2.84 -5.0AscenaRtl ASNA ... ... ...dd 4.74 1.69 1139 4.10 +74.5Ascendis n ASND ... ... ... 76.29 26.30 125 65.75 +64.1AscentCap ASCMA ... ... ... 16.94 1.68 112 2.60 -77.4AsiaPWire APWC .10e ... ... 3.10 2.26 2 2.60 -5.5AspenGp n ASPU ... ... ... 9.61 5.35 22 7.05 -21.0sAspenTech AZPN ... ... 43 103.41 53.51 454 102.71 +55.2AssembBio ASMB ... ... ...dd 67.36 22.32 137 42.61 -5.8AstaFd lf ASFI 5.30e ... ... 5.30 2.85 2 3.05 -11.4Astec ASTE .44f .9 16 64.80 45.30 165 46.41 -20.7AstroNova ALOT .28 1.5 37 20.00 11.00 3 18.15 +31.0Astronics ATRO ... ... 75 49.45 25.07 132 43.57 +5.1Astrotch rs ASTC ... ... ... 8.15 1.64 29 3.69 +10.1AsureSftw h ASUR ... ... ...dd 19.78 9.89 187 14.73 +4.3AtaraBioth ATRA ... ... ...dd 54.45 12.65 387 36.90 +103.9athenahlth ATHN ... ... 94 163.94 111.61 620 147.34 +10.7Athenex n ATNX ... ... ... 20.90 13.16 269 18.11 +13.9Athersys ATHX ... ... ...dd 3.09 1.29 461 1.93 +6.6AtlAcq n ATAC ... ... ... 15.00 9.75 34 10.25 +4.0AtlAcq un ATACU ... ... ... 11.00 9.56 11.00 +7.8AtlAcq rt ATACR ... ... ... 1.20 .33 17 .99 +65.2AtlanAmer AAME .02 .8 ...dd 4.00 2.20 1 2.50 -26.5AtlCapBc n ACBI ... ... 24 21.60 15.20 105 18.05 +2.6AtlanticaYd AY 1.26e 6.1 ... 25.99 18.00 186 20.75 -2.2Atlanticus ATLC ... ... ... 3.83 1.52 32 1.71 -28.8AtlasAir AAWW ... ... 7 75.29 50.65 255 61.80 +5.4AtlasFin AFH ... ... ...dd 21.50 8.05 151 9.35 -54.5AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 1 25.30 -2.9Atlassian n TEAM ... ... ...dd 79.82 33.16 690 76.17 +67.3Atomera n ATOM ... ... ...dd 8.00 2.45 12 5.86 +35.3AtriCure ATRC ... ... ...dd 33.01 14.88 162 30.47 +67.1Atrion ATRI 4.80 .8 48 694.25 516.85 14 635.00 +.7AttisInd hn ATIS ... ... ... 3.63 .35 609 .38 -64.2AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5sAttunity ATTU ... ... ...dd 17.72 6.25 281 17.90 +156.4aTyrPhm n LIFE ... ... ... 6.50 .67 306 .70 -80.0AubNB AUBN .96 2.0 21 53.96 33.22 2 47.10 +21.1Audentes n BOLD ... ... ...dd 46.18 15.74 519 36.29 +16.1sAudCodes AUDC .20p ... 25 9.98 6.15 204 9.94 +35.1AuriniaPh AUPH ... ... ...dd 7.60 4.41 357 5.35 +18.1tAuroraMob n JG ... ... ... 9.80 6.36 744 6.36 -27.7AutoWeb AUTO ... ... 10 9.91 2.88 64 3.70 -58.9Autodesk ADSK ... ... ...dd 142.94 101.55 978 134.14 +28.0Autolus n AUTL ... ... ... 30.00 19.17 18 25.28 +1.1AutoData ADP 2.76f 2.0 37 141.52 102.81 1351 137.82 +17.6AvadelPh AVDL ... ... 8 11.93 4.66 337 5.33 -35.1AveThera n ATXI ... ... ... 6.90 3.06 3 3.53 -2.5AVEO Ph h AVEO ... ... ...dd 4.24 1.86 1630 2.23 -19.9AviatNet rs AVNW ... ... ...dd 19.07 12.90 6 15.35 +1.2AvidBios rs CDMO ... ... ...dd 6.57 2.24 410 5.61 +44.6AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 92 5.45 +1.1Avingr nrs AVGR ... ... ...dd 25.20 .95 443 1.25 -82.8AvisBudg CAR ... ... 11 50.88 29.80 9111 32.86 -25.1AvistaHl un AHPAU ... ... ... 10.45 10.00 10.40 +1.0AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 276 10.13 +2.1Avnet AVT .76 1.7 11 44.85 35.67 639 44.60 +12.6AvroBio n AVRO ... ... ... 41.23 26.51 21 38.97 +24.9tAware AWRE ... ... 34 5.20 3.65 17 3.75 -16.7Axcelis rs ACLS ... ... 6 37.05 19.30 200 22.35 -22.1AxoGen AXGN ... ... ...dd 56.85 14.30 341 38.75 +36.9AxonEntpr AAXN ... ... ...cc 76.45 20.57 4297 59.78 +125.6Axovant n AXON ... ... ...dd 27.98 1.02 1522 2.10 -60.2AxsomeT n AXSM ... ... ...dd 6.45 2.05 97 2.55 -54.5AytuBioSc n AYTU ... ... ... 6.82 .23 327 .30 -86.5AzurRx n AZRX ... ... ... 5.25 2.20 19 2.31 -36.5B -:tB Comm BCOM 3.58e ... ... 20.49 6.95 4 6.95 -62.2BRileyFn RILY .49e 2.2 23 23.70 15.15 70 22.25 +22.9BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 3 25.32 -2.6BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 7 24.97 -3.5BRileyF27 n RILYG ... ... ... 25.90 24.49 11 24.90 -1.9BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 12 25.39 +1.2BCB Bc BCBP .56 3.8 16 16.10 12.05 36 14.83 +2.2BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 1 27.25 -1.0BGC Ptrs BGCP .72 6.5 ...dd 16.97 10.39 1109 11.00 -27.2BIO-key n BKYI ... ... ... 3.67 1.20 6 2.01 +13.6BJsRest BJRI .44 .7 26 73.05 28.00 192 63.25 +73.8BMC Stock BMCH ... ... 24 25.70 17.10 286 22.35 -11.7BOK BOKF 2.00f 2.0 17 107.00 77.10 111 99.43 +7.7BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 8 24.90 -2.8BOS Ltd BOSC ... ... ...dd 2.97 1.53 62 2.47 +12.8BSB Bcp BLMT ... ... 19 36.50 27.25 6 34.10 +16.6Baidu BIDU ... ... 8 284.22 207.74 5160 222.00 -5.2Balchem BCPC .42f .4 47 104.59 70.23 68 102.03 +26.6BallardPw BLDP ... ... ...dd 5.94 2.57 657 3.18 -27.9BncFstOK s BANF .84 1.3 20 65.70 48.20 37 62.60 +22.4Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 6 15.60 +5.8BncpBnk lf TBBK ... ... ...dd 12.00 7.29 258 10.03 +1.5sBandwith n BAND ... ... 36 40.83 18.05 452 43.70 +89.0BankOZK OZK .80f 2.0 13 53.70 40.08 508 40.91 -15.6BkCmcCA BOCH .16 1.3 16 13.21 9.90 21 12.60 +9.6BankMarin BMRC 1.28f 1.5 23 90.85 62.38 18 87.70 +29.0BkMont36 n BMLP 3.43e 6.5 ... 53.32 43.00 52.85 +10.7BkPrince n BPRN ... ... ... 35.45 29.43 7 33.47 -2.5BankSC BKSC .60 3.0 19 22.50 15.77 1 20.25 +15.4BkofJames BOTJ .24 1.5 16 18.00 13.87 10 15.63 +4.7BankFncl BFIN .36f 2.3 24 18.62 14.79 45 15.57 +1.5BankwellF BWFG .48 1.5 15 37.95 30.11 3 31.89 -7.1sBanner Cp BANR 1.40a 2.2 20 65.41 52.20 197 65.03 +18.0Baozun n BZUN ... ... ...cc 67.41 25.74 1540 56.87 +80.2BiPTrLBear DLBS ... ... ...q 22.73 13.54 2 20.74 +26.9BiP10yTBear DTYS ... ... ...q 24.96 13.93 7 23.14 +26.8BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 2 30.02 -2.4BiPUrFlat FLAT ... ... ...q 64.99 60.23 62.73 +1.6BiP10yTBull DTYL ... ... ...q 77.88 72.11 72.11 -6.5BiP2yrTBear DTUS ... ... ...q 40.29 29.63 40.10 +14.5BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 27.93 +27.2BarHilc n BHAC ... ... ... 12.00 10.20 10.72 +2.7BarHilc rt BHACR ... ... ... .45 .10 .18 +12.5BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.58 +1.7BarrettB lf BBSI 1.00 1.4 30 98.76 44.52 260 71.56 +11.0BassettF BSET .50f 2.1 36 41.30 23.10 30 23.70 -37.0sBayCom n BCML ... ... 57 26.08 22.50 39 25.78 +11.6tBeacnRfg BECN ... ... 18 66.48 38.71 5603 36.54 -42.7BeasleyB BBGI .20 2.8 2 14.40 6.10 87 7.05 -47.4BedBath BBBY .64 3.5 6 31.15 16.52 1624 18.53 -15.7BeiGene n BGNE ... ... ...dd 220.10 65.59 335 171.56 +75.6BelFuse A BELFA .24 1.1 23 29.90 15.24 11 22.35 +2.4BelFuseB BELFB .28 1.1 24 33.45 17.10 25 25.15 -.1Belleroph n BLPH ... ... ...dd 3.30 .47 2691 .60 -76.7BellicumP BLCM ... ... ...dd 13.30 5.02 748 6.11 -27.3sBenefBncp BNCL .24a 1.3 ... 17.50 14.40 1588 18.35 +11.6Benetfoc BNFT ... ... ...dd 40.00 21.75 273 35.35 +30.9Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 11 2.70 -8.8BerryPet n BRY ... ... ... 14.10 12.51 473 13.23 -.2Beyondsp n BYSI ... ... ... 42.49 19.55 2 24.38 -16.2Big 5Sprt BGFV .60 10.6 6 9.95 5.05 215 5.65 -25.7BigRockP n BRPA ... ... ...dd 10.93 9.58 9.92 +2.5BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .38 +2.7BigRock un BRPAU ... ... ... 11.00 9.99 10.53 +2.8Bilibili n BILI ... ... 41 22.70 9.62 1808 11.39 +1.3BioTechne TECH 1.28 .7 59 183.90 112.33 389 177.32 +36.9BioDlvry lf BDSI ... ... ...dd 3.43 1.70 123 2.90 -1.7BioHiTch n BHTG ... ... ...dd 5.76 2.68 47 4.04 -11.2BioLifeSol BLFS ... ... ...dd 22.86 3.51 248 20.71 +245.2BioLneRx h BLRX ... ... ... 1.34 .78 103 .90 -17.4BioXcelT n BTAI ... ... ...dd 14.79 6.76 20 9.70 -12.1BioanlySys BASI ... ... 33 2.95 1.37 71 1.64 -33.1Bioblast rs ORPN ... ... ... 5.99 1.03 18 1.14 -50.1Biocept rs BIOC ... ... ... 44.55 3.50 178 3.94 -81.1Biocryst BCRX ... ... ...dd 6.69 3.95 1331 6.39 +30.1Biofront n BFRA ... ... 31 17.98 11.25 13.73 +12.7Biogen BIIB ... ... 21 388.67 249.17 941 350.09 +9.9BioMarin BMRN ... ... ...dd 106.20 75.81 1326 103.32 +15.9Biomeri n BMRA ... ... ... 9.32 2.58 1 3.76 +.5Bionano n BNGO ... ... ... BiondVax n BVXV ... ... ... 9.14 4.60 11 5.98 +11.5BiondVx wt BVXVW ... ... ... 2.85 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 753 2.71 -6.9BioSpecif BSTC ... ... 28 49.75 38.05 16 46.66 +7.7BiostrPh rs BSPM ... ... ...dd 5.97 1.18 59 1.90 +7.1sBioTelem BEAT ... ... ...cc 57.75 23.30 321 57.85 +93.5BisnCap n BCAC ... ... ... 10.17 9.67 10.17 +3.0BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.72 +4.4BisnCap rt BCACR ... ... ... .52 .25 0 .37 -2.4BlackBox BBOX .48 32.4 ...dd 8.00 .75 273 1.48 -58.3 BlRidgAc n BRAC ... ... ... 9.88 9.52 1 9.86 +2.2BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .40 +42.9BlRidgA un BRACU ... ... ... 11.35 9.97 10.56 +4.2BlackLin n BL ... ... ... 50.31 28.79 455 48.54 +48.0BlkRkCap BKCC .72 11.9 86 7.60 5.48 240 6.05 -2.9Blckbaud BLKB .48 .5 65 120.35 81.64 298 96.91 +2.6BlinkCh n BLNK ... ... ...dd 8.65 1.28 775 3.95 +26.6BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 2.0 15 25.00 16.11 1599 18.46 -13.5Blucora BCOR ... ... ...cc 40.60 19.05 362 34.70 +57.0BlueBird BLBD ... ... 9 24.99 15.66 106 21.45 +7.8BlueHBcp BHBK .80 3.6 28 22.95 17.85 31 22.00 +9.5BluebBio BLUE ... ... ...dd 236.17 89.90 413 157.20 -11.7BlueknEP BKEP .32m 10.7 ... 6.05 2.65 278 3.00 -41.2Bluekn pf BKEPP .72 10.7 ... 8.05 5.99 71 6.69 -13.9BlueprtM n BPMC ... ... ...dd 109.00 41.41 723 69.82 -7.4BofI Hld s BOFI ... ... 17 45.18 24.20 2643 37.19 +24.4BofI pf BOFIL 1.56 6.0 ... 28.33 25.19 4 26.06 +.9Boingo WIFI ... ... ...dd 33.20 17.96 581 29.70 +32.0Bojangles n BOJA ... ... 8 16.20 11.35 155 13.75 +16.5BonsoElec BNSO ... ... ... 5.04 1.96 0 3.44 +40.4BookingHl BKNG ... ... 29 2228.99 1630.56 555 2045.00 +17.7BorqsTch BRQS ... ... 75 10.35 4.00 2 4.50 -17.4BosOma n BOMN ... ... ... 35.49 13.15 28 21.46 -33.7BostPrv BPFH .48 3.4 18 17.85 13.95 722 14.25 -7.8BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 78 58.52 27.58 372 56.78 +63.7Boxlight n BOXL ... ... ...dd 17.40 3.00 20 3.50 -39.5Brainstorm BCLI ... ... ...dd 5.35 2.88 49 3.96 +1.0BridgeBcp BDGE .92 2.6 18 38.00 29.80 15 34.85 -.4Bridglne rs BLIN ... ... ... 4.45 1.03 88 1.33 -45.2tBridgBcs n BWB ... ... ... 13.87 12.50 80 12.58 -.3BridgfdFds BRID ... ... 14 21.55 11.05 0 14.00 +11.6Brightcove BCOV ... ... ...dd 10.75 6.30 151 8.00 +12.7BrghtFn n BHF ... ... ... 67.55 39.24 1066 43.56 -25.7BroadcInc AVGO 7.00 3.2 9 285.68 197.46 1580 219.46 -14.6BroadVis BVSN ... ... ...dd 4.50 1.77 38 2.10 -41.7BrdwyFn h BYFC ... ... 65 2.60 1.91 35 1.94 -17.8BroadwdE BWEN ... ... ...dd 4.11 2.10 22 2.20 -19.1BrkdPrp BPY 1.26 6.3 ... 24.96 18.13 945 19.92 -10.1BrklneB BRKL .40 2.2 20 19.35 13.60 267 18.00 +14.6BrooksAuto BRKS .40 1.3 32 36.45 21.75 700 29.82 +25.0BrukerCp BRKR .16 .5 31 36.53 26.98 1119 34.57 +.7BrynMawr BMTC 1.00f 2.1 28 50.35 38.75 49 48.65 +10.1Bsquare BSQR ... ... ...dd 5.55 2.18 75 2.20 -52.7BldrFstSrc BLDR ... ... 17 23.28 14.39 4272 17.51 -19.6BusinFst n BFST .32 1.3 41 30.00 23.10 4 25.27 C -:C&F Fnc CFFI 1.36 2.2 19 67.40 45.28 7 61.00 +5.2CA Inc CA 1.02 2.3 20 44.25 31.45 4235 43.71 +31.3sCAS Med CASM ... ... ...dd 2.60 .59 435 2.61 +239.0CASI Phr h CASI ... ... ...dd 8.42 .93 111 7.03 +116.3CB FnSvcs CBFV .88 2.7 22 36.95 26.50 4 32.20 +7.3tCBAK Eng CBAK ... ... ... 2.35 .50 458 .72 -51.3CBOE Glb CBOE 1.24f 1.3 38 138.54 92.36 693 92.70 -25.6CBTX Inc n CBTX .20 .5 ... 38.71 27.00 129 38.26 +29.0CDK Globl CDK .60 .9 25 76.04 60.28 681 64.20 -9.9CDW Corp CDW .84 1.0 30 88.36 58.57 710 85.22 +22.6CEVA Inc CEVA ... ... 21 51.80 26.10 403 28.55 -38.1CH Robins CHRW 1.84 1.9 29 100.18 65.55 790 96.07 +7.8tCHF Sol rs CHFS ... ... ...dd 24.45 1.31 935 1.20 -65.3CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 2 29.91 -.7CHS pfB CHSCO 1.97 6.9 ... 29.83 27.78 2 28.59 -.8CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 2 27.79 +1.6CHS pfB3 CHSCM 1.69 6.3 ... 28.98 25.56 8 26.63 +.6CHS pfB4 CHSCL 1.88 6.8 ... 29.81 27.15 24 27.47 -2.4CIM CmTr CMCT .50a 3.3 41 20.45 11.75 0 15.35 -19.6CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 93 14.09 +155.7CM Finan CMFN 1.00 11.1 7 10.40 7.40 30 9.00 +10.4CM Fin23 n CMFNL ... ... ... 25.90 25.01 0 25.33 +1.0CM SevSt n CMSS ... ... ... 11.00 9.59 1 9.94 +3.0CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 10.75 +7.9CM SevSt rt CMSSR ... ... ... .65 .01 19 .55 +71.9CME Grp CME 2.80a 1.7 36 174.36 123.05 1188 163.74 +12.1CNBFnPA CCNE .66 2.1 16 32.86 23.50 4 30.97 +18.0CPI Crd rs PMTS ... ... ... 7.80 1.93 15 2.11 -42.5CPS Tech CPSH ... ... 31 2.20 1.04 3 1.57 -5.4CRA Intl CRAI .68 1.2 27 58.74 34.49 44 55.44 +23.3CRISPR n CRSP ... ... ... 73.90 16.16 1077 47.10 +100.6CSG Sys CSGS .84 2.2 24 48.82 37.21 167 37.84 -13.6CSI Comp CCLP .75 12.8 ...dd 8.05 4.19 200 5.87 +7.3CSP Inc CSPI .44 4.1 23 18.89 8.75 3 10.65 -32.7CSW Ind n CSWI ... ... 38 56.45 37.80 75 54.65 +18.9CSX CSX .88 1.2 10 72.91 48.11 3137 72.54 +31.9tCTI BioP rs CTIC ... ... ...dd 5.36 2.16 782 2.14 -20.1CTI Inds CTIB ... ... ... 5.34 3.25 4 4.00 -1.7tCUI Glbl CUI ... ... ...dd 4.35 2.29 298 2.23 -18.9CVB Fncl CVBF .56 2.3 20 25.49 19.58 216 24.18 +2.6CVD Eqp CVV ... ... 18 13.50 6.39 5 7.30 -37.2CabotMicro CCMP 1.60 1.3 38 123.76 68.00 147 123.06 +30.8Cadence CDNS ... ... 45 46.99 35.49 1275 45.07 +7.8Cadiz h CDZI ... ... ...dd 14.75 9.65 133 12.65 -11.2CaesarStne CSTE .44e 2.5 38 30.85 12.50 962 17.95 -18.4CaesarsEnt CZR ... ... ...dd 14.50 8.55 23718 9.80 -22.5CafePress PRSS ... ... ...dd 2.30 1.12 12 1.35 -26.8Cal-Maine CALM 2.52e 5.4 22 52.30 34.03 287 46.65 +4.9Caladriu rs CLBS ... ... ...dd 11.65 2.63 47 4.89 +39.3CalaCvHi CHY 1.20 9.2 ...q 13.15 10.60 208 12.98 +9.5sCalaCvOp CHI 1.14 9.3 ...q 12.30 10.01 270 12.26 +9.6CalaCv&Inc CCD 2.00 9.1 ...q 22.79 18.15 61 21.92 +9.2CalaGDyIn CHW .84 9.2 ...q 9.87 8.32 111 9.15 +.8CalaGTR CGO 1.20 7.9 ...q 16.34 12.36 16 15.13 +.5sCalaStrTR CSQ .99 7.5 ...q 13.25 11.00 249 13.24 +9.6CalAmp CAMP ... ... 30 25.45 17.52 105 23.15 +8.0CalavoGr h CVGW .95f 1.0 42 99.00 65.85 155 94.70 +12.2Calithera CALA ... ... ...dd 18.35 4.05 861 5.10 -38.9CalumetSp CLMT ... ... ...dd 9.95 5.00 158 7.65 -.6CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 10.97 35 17.62 -20.0CambLrn ABCD 1.36 11.7 38 13.77 4.73 113 11.66 +105.3CambrBc n CATC 2.00f 2.2 ... 95.06 70.00 2 92.59 +16.0CamdnN s CAC 1.20 2.7 23 47.86 37.10 34 44.53 +5.7Camtek h CAMT .56 6.0 15 9.55 4.17 152 9.31 +62.8CdnSolar CSIQ ... ... 6 19.09 11.37 1017 14.72 -12.7CancerGen CGIX ... ... ...dd 3.95 .82 51 .98 -47.0CantbryPk CPHC .28 1.8 24 17.72 11.15 7 15.30 -5.8CpStarFn n CSTR .04p ... 52 22.22 16.00 21 18.14 -12.7CapellaEd CPLA 2.00f 1.9 29 105.90 65.15 104.00 +34.4CapCtyBk CCBG .28 1.1 21 26.50 19.76 15 24.47 +6.7CapProd CPLP .32 10.5 17 3.71 2.98 160 3.05 -9.2CapSwst CSWC 1.16a 6.3 18 19.38 14.85 12 18.55 +12.1CapitalaF CPTA 1.00 11.4 ...cc 12.96 6.88 66 8.77 +20.5Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 3 25.18 -.1CapF cv22 CPTAG 1.44 6.0 ... 25.50 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 194 13.11 -2.2Capricor CAPR ... ... ...dd 4.25 .96 119 1.20 -24.1CpstnTur rs CPST ... ... ...dd 1.90 .58 1334 1.27 +64.9sCarGurus n CARG ... ... ...cc 46.55 25.85 4663 53.77 +79.4CaraThera CARA ... ... ...dd 22.29 11.11 1510 18.91 +54.5CarbBlk n CBLK ... ... ... 35.00 19.76 907 23.01 -3.9Carbonite CARB ... ... ...cc 41.25 18.55 213 36.95 +47.2CardiovSys CSII ... ... ... 39.50 20.58 191 37.92 +60.1Cardlytc n CDLX ... ... ...dd 25.71 11.10 93 18.82 +40.8Cardtronic CATM ... ... 22 32.33 15.80 356 30.41 +64.2CareTrust CTRE .82 4.6 35 19.82 12.73 395 17.64 +5.3CareDx h CDNA ... ... ...dd 16.00 1.30 172 14.73 +100.7CareerEd CECO .30f 1.7 ...dd 19.07 8.26 242 17.24 +42.7CarlyleGp CG 1.38e 5.7 9 25.90 19.50 421 24.05 +5.0CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 16 23.99 -5.4CaroFin s CARO .24 .6 21 45.58 31.33 28 41.92 +12.8CarolTrBk CART ... ... 31 10.00 7.85 2 8.32 -12.9Carrizo CRZO ... ... 25 31.57 11.10 4297 24.42 +14.8CarrolsRst TAST ... ... 21 16.20 9.90 357 15.53 +27.8CarverBc lf CARV ... ... 39 11.94 2.01 1 3.93 +35.1CasaSys n CASA ... ... 82 34.21 13.25 351 15.60 -12.2CasellaW CWST ... ... ...dd 29.12 15.46 103 28.62 +24.3Caseys CASY 1.16f 1.0 30 128.51 90.42 175 112.97 +.9CassInfo CASS 1.04 1.5 34 74.49 53.23 35 70.29 +20.8Catabasis n CATB ... ... ... 3.78 .61 1033 .70 -52.8CatalstB rs CBIO ... ... ...dd 37.00 3.11 179 10.07 -26.2CatalystPh CPRX ... ... ...dd 4.51 2.18 697 2.93 -25.1Catasys n CATS ... ... ... 8.88 3.30 23 6.80 +81.3CathayGen CATY .96 2.3 16 45.59 34.00 265 42.48 +.7CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 38 236.70 123.10 66 223.45 +46.4CecoEnv CECE .30 3.8 ... 9.75 4.00 348 8.00 +55.9Celcuity n CELC ... ... ... 29.19 11.10 11 25.29 +33.5Celgene CELG ... ... 27 147.17 74.13 6262 91.24 -12.6Celgene rt CELGZ ... ... ... 1.71 .11 56 1.65 +70.1CelldexTh CLDX ... ... ...dd 3.26 .41 1167 .48 -83.2CellectBio n APOP ... ... ... 13.50 5.06 29 5.44 -22.3CellectB wt APOPW ... ... ... 4.38 1.44 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6tCellectar rs CLRB ... ... ... 20.60 3.07 87 3.13 -77.2Cellectis n CLLS ... ... ...dd 38.85 21.25 205 28.03 -3.8CallularBio CBMG ... ... ...dd 23.00 8.45 16 20.60 +83.1Celsion rs CLSN ... ... ...dd 6.06 1.24 83 2.74 +2.2CelsiusH n CELH ... ... ... 7.00 3.52 19 4.32 -17.7Celyad n CYAD ... ... ... 64.75 25.55 9 29.66 -31.2Cemtrx wt CETXW ... ... ... .57 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.57 1.90 32 2.03 -20.4Cemtrx pf CETXP .58t ... ... 7.62 3.95 4.15 -17.9CntRsDvA CDEV ... ... ... 22.14 15.54 4357 18.39 -7.1CntrStBk CSFL .40 1.3 ... 32.27 21.77 437 29.70 +15.4tCEurMed CETV ... ... ...dd 5.20 3.70 358 3.60 -22.6CentrlFedl CFBK ... ... 28 2.75 2.10 10 2.50 -9.1CentGard lf CENT ... ... 22 45.02 33.20 385 41.46 +6.5CenGrdA lf CENTA ... ... ... 41.97 32.20 600 37.90 +.5CntlVyCm CVCY .32f 1.5 18 22.75 18.05 11 21.93 +8.7tCentAl CENX ... ... 18 24.77 12.35 3427 12.02 -38.8CntyBcMA CNBKA .48 .6 ... 89.40 63.41 4 76.60 -2.1CentCas CNTY ... ... 35 9.85 6.28 272 7.65 -16.2CeragonN CRNT ... ... ... 4.15 1.64 761 3.44 +73.7Cerecor n CERC ... ... ...dd 5.74 .52 22 4.59 +43.4Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 34 73.86 52.05 1737 66.37 -1.5CerusCp CERS ... ... ...dd 8.05 2.26 757 7.01 +107.4tCescaTh h KOOL ... ... ... 6.44 .36 740 .32 -89.3Chaisma n CHMA ... ... ...dd 2.95 1.26 34 1.30 -23.5ChampO hrs CSBR ... ... ...dd 9.45 2.78 92 8.01 +106.4Changyou CYOU ... ... 5 30.35 12.68 140 14.27 -42.5Chantic rs BURG ... ... ... 5.15 1.81 1 2.68 +1.9CharlsCol h CTHR ... ... ...dd 1.60 .80 15 1.04 -23.0ChartInds GTLS ... ... 51 80.31 32.54 211 76.85 +64.0ChartCm n CHTR ... ... 97 408.83 250.10 1102 298.20 -11.2CharterFn CHFN .34f 1.4 24 26.01 15.81 156 24.00 +36.8ChkPoint CHKP ... ... 22 119.20 93.76 1022 113.35 +9.4CheckC wt CHEKW ... ... ... .95 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 27 3.30 -68.4tChckPnt n CKPT ... ... ... 10.50 2.25 67 2.48 -36.1Cheesecake CAKE 1.32f 2.7 16 60.19 38.34 1033 49.58 +2.9ChefsWhs CHEF ... ... 58 31.90 14.40 213 29.00 +41.5Chembio CEMI ... ... ...dd 11.50 5.75 12 11.45 +39.6ChemFinl CHFC 1.36f 2.4 18 59.83 43.61 156 57.49 +7.5ChemoCntx CCXI ... ... 42 15.08 5.42 138 11.44 +92.3ChemungF CHMG 1.04 2.3 26 56.83 38.79 10 44.94 -6.6Cherokee h CHKE .20 25.6 ...dd 5.00 .38 1893 .78 -58.9ChkSoup n CSSE .45p ... ...dd 13.26 6.19 26 9.35 +3.9ChkSoup pf CSSEP 2.44 9.7 ... 26.48 24.05 1 25.05 +.6ChildPlace PLCE 2.00 1.6 29 161.65 98.20 339 128.50 -11.6Chimerix CMRX ... ... ...dd 5.94 4.06 129 4.38 -5.4ChAdvCns CADC ... ... ...dd 10.20 1.55 26 5.65 +31.4ChinaAuto CAAS ... ... 7 5.90 4.00 83 4.42 -7.9ChinaBio CBPO ... ... 23 107.44 71.85 202 94.69 +20.2ChinCer rs CCCL ... ... ... 4.28 1.25 3 1.56 -34.7ChiCmCr h GLG ... ... ... 4.00 .46 57 .60 -56.5ChiCustR n CCRC ... ... ... 35.10 7.90 59 8.36 -51.0ChiFnOnl JRJC ... ... ...dd 4.14 1.50 6 1.91 -28.7ChinaHGS HGSH ... ... 2 4.48 1.18 40 1.39 +13.4ChnaIntNt n CIFS ... ... ... 66.10 10.81 47 14.74 -64.9ChinaJJ h CJJD ... ... ...dd 1.79 1.17 5 1.27 +2.4tChinLend h CLDC .32e 24.1 ... 7.75 1.42 96 1.33 -57.2ChinaNRes CHNR ... ... ... 4.23 1.88 9 2.01 -24.7ChiRecy rs CREG ... ... ... 9.39 .95 27 1.30 -53.6 ChnaTcF rs CNTF ... ... ... 4.07 1.75 19 2.01 -22.4ChXDPlas CXDC ... ... 2 5.00 3.13 1 3.55 -22.8ChiCache lf CCIH ... ... ...dd 4.75 .72 25 1.13 -33.1ChinaNt rs CNET ... ... ...dd 11.90 .90 20 2.04 +87.2ChipMOS IMOS 1.97e 12.9 20 21.90 13.49 13 15.30 -13.3ChromaDx n CDXC ... ... ... 7.24 2.86 275 4.80 -18.4ChrchllD CHDN 1.52f .5 33 314.60 185.80 57 283.30 +21.7ChuysHldg CHUY ... ... 32 34.10 18.00 138 30.60 +9.1CideraTh n CDTX ... ... ...dd 8.80 3.65 72 3.95 -41.9Cimpress CMPR ... ... ...cc 171.76 86.74 85 144.33 +20.4CinnFin CINF 2.12 2.8 22 80.67 66.33 287 75.08 +.1Cinedigm rs CIDM ... ... ... 1.81 1.11 16 1.55 +3.3Cintas CTAS 1.62f .8 36 212.27 130.09 418 210.80 +35.3Cirrus CRUS ... ... 16 59.09 34.78 1043 44.32 -14.5Cisco CSCO 1.32f 3.0 22 46.37 30.36 13889 43.84 +14.5CitiTrends CTRN .32 1.1 23 32.49 17.43 60 28.41 +7.4CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0tCitiusPh n CTXR ... ... ... 5.49 1.34 383 1.14 -70.0Citiz&Nthn CZNC 1.08 4.0 20 28.99 22.00 8 26.93 +12.2CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 11 14.20 +5.2CitizFst CZFC .28e 1.1 16 26.83 20.15 26.05 +8.5CitizHold CIZN .96 4.1 17 25.90 21.18 23.26 +.7CitrixSy s CTXS ... ... 31 116.82 73.34 996 111.42 +26.6CtyHld CHCO 1.84 2.3 22 82.75 58.80 38 80.43 +19.2CivistaBcsh CIVB .28 1.1 18 25.88 18.96 20 24.56 +11.6Civista pf CIVBP 1.63 2.1 ... 80.00 61.34 76.52 +3.5Clarus CLAR .03p ... ... 10.05 5.20 86 9.45 +20.4CleanEngy CLNE ... ... ...dd 4.05 1.31 4059 2.46 +21.2ClearOne CLRO .28 8.2 ...dd 9.95 3.11 3 3.40 -62.0ClrAllCGr n CACG ... ... ... 31.45 24.97 41 31.07 +11.5ClrDvStr n YLDE ... ... ... 29.07 25.67 28.49 +3.0Cleareld CLFD ... ... 31 15.30 10.35 22 13.85 +13.1ClearsBio n CLSD ... ... ...dd 15.33 5.30 312 7.88 +12.6ClearSign CLIR ... ... ...dd 4.70 1.65 49 1.90 -47.2ClearS wt CLIRW ... ... ... 1.55 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 68 8.57 -54.8CleBio hrs CBLI ... ... ...dd 4.25 2.20 8 2.33 -41.9tClovisOnc CLVS ... ... ...dd 86.26 35.04 1832 35.05 -48.5CoDiagn n CODX ... ... ... 6.85 1.45 45 3.65 +38.1CoBizFncl COBZ .40 1.8 35 23.48 16.28 171 22.33 +11.7CoStar CSGP ... ... 86 446.96 255.41 156 421.56 +42.0CoastFn n CCB ... ... ... 16.75 15.50 8 16.22 -1.1CoastwayB CWAY ... ... 75 27.95 19.55 8 27.70 +30.7CocaBtl COKE 1.00 .7 39 244.80 125.08 57 153.35 -28.8CocrystP n COCP ... ... ... 6.45 1.61 10 3.97 -13.8CodaOct n CODA ... ... ... 8.44 3.28 10 4.64 -2.8Codexis CDXS ... ... ...dd 16.80 4.95 362 13.35 +59.9CdrsVlly CVLY .62b 2.0 16 33.46 22.82 4 31.74 +15.3CoffeeH JVA ... ... 40 5.75 3.65 9 5.14 +20.7CogentC CCOI 2.08f 4.2 ...cc 57.65 35.75 193 49.80 +9.9Cognex s CGNX .18 .3 41 72.99 39.90 1059 53.26 -12.9CognizTch CTSH .80 1.0 24 85.10 69.24 2221 77.24 +8.8CohBar n CWBR ... ... ... 10.79 4.44 190 6.66 +34.0Coherent COHR ... ... 25 329.00 145.66 480 177.08 -37.3CoherusBio CHRS ... ... ...dd 19.60 8.05 263 18.35 +108.5Cohu COHU .24 .9 25 27.77 17.11 217 26.52 +20.8CollPlant n CLGN ... ... ... 8.99 4.70 3 5.56 -37.9CllctUnv CLCT .70 5.3 10 30.82 13.16 24 13.29 -53.6Collegium n COLL ... ... ...dd 29.90 9.01 517 19.03 +3.1Colliers CIGI .10 .1 27 83.80 46.60 24 79.20 +31.2ColonyBk CBAN .20 1.1 11 19.50 11.10 6 17.45 +19.5ColBnkg COLB 1.04 2.5 22 48.06 35.67 182 42.00 -3.3ColumFn n CLBK ... ... ... 17.73 15.30 118 16.89 +9.5ColuSprtw COLM .88 1.0 30 95.58 54.89 297 88.21 +22.7Colmbus CMCO .20 .5 ...cc 45.85 30.30 143 41.32 +3.4comScore n SCOR ... ... ... 25.69 18.59 148 19.74 -19.4Comcast s CMCSA .76 2.2 17 44.00 30.43 12298 35.05 -12.1CommScpe COMM ... ... 32 41.60 26.29 794 31.71 -16.2CmcBMO CBSH .94f 1.3 20 70.00 49.43 357 69.83 +25.1CmcBc pfB CBSHP 1.50 5.8 ... 27.24 25.00 5 25.85 -1.9CmclVehcl CVGI ... ... 38 13.90 5.55 527 9.14 -14.5CommSys JCS .16 4.2 ...dd 4.79 3.18 5 3.77 +5.8CmtyBkTr ESXB ... ... 23 10.05 7.90 19 9.10 +11.7CmtyFinCp TCFC .40 1.2 17 40.69 32.06 4 34.65 -9.5CommuFt n CFBI ... ... ... 13.91 10.53 0 11.73 +1.1CmtyHlt rt CYHHZ ... ... ... .04 .01 1370 .02 +242.9CmtyTrBc CTBI 1.44f 2.9 16 53.00 40.33 22 49.20 +4.5CmtyWest CWBC .20 1.6 18 12.97 10.05 0 12.20 +14.6CommVlt CVLT ... ... ... 72.65 48.35 179 66.75 +27.1Compugn CGEN ... ... ...dd 5.00 2.25 50 3.15 +26.0CmptrPr CPSI .40 1.5 50 34.65 25.15 192 26.90 -10.5CmpTask CTG .24 4.1 ... 9.62 4.90 23 5.91 +15.9CmstkH rs CHCI ... ... ... 6.58 1.20 18 2.65 +55.9Comtech CMTL .40 1.2 28 35.38 17.11 59 34.67 +56.7ConatusPh CNAT ... ... ...dd 7.95 3.22 154 4.06 -12.1ConcertPh CNCE ... ... ...dd 30.71 13.57 59 16.62 -35.8tConformis n CFMS ... ... ...dd 4.17 .91 505 .89 -62.6ConiferH n CNFR ... ... ...dd 7.20 5.00 0 6.45 +11.2Conmed CNMD .80 1.0 27 83.49 48.03 118 77.01 +51.1Conns CONN ... ... 52 38.55 16.55 186 35.05 -1.4ConnectOne CNOB .30 1.2 23 31.40 21.04 113 25.05 -2.7sConnWtrSv CTWS 1.25f 1.8 43 69.72 48.86 142 69.35 +20.8ConsolCom CNSL 1.55 14.3 ... 20.72 10.31 900 10.83 -11.2ConsolWtr CWCO .34 2.5 40 15.35 11.20 14 13.70 +9.5ConstAlph n CNAC ... ... ... 10.10 9.55 1 10.09 +3.5ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 2 10.35 +1.7ConstAl rt CNACR ... ... ... .95 .25 0 .60 +93.2ConstPh n CNST ... ... ... 12.21 9.00 38 10.19 -11.4tConstPrt n ROAD ... ... ... 14.06 10.86 169 11.01 -9.0ConsuPtf CPSS ... ... 5 4.86 3.18 50 3.53 -14.9ContraFect CFRX ... ... ... 2.93 .80 68 1.94 +92.1ContraV rs CTRV ... ... ... 6.60 .69 357 .73 -74.7Control4 CTRL ... ... 45 35.99 20.50 511 31.76 +6.7ConvrgOn n CVON .02p ... ... 10.83 8.01 34 9.05 -9.3CoolHl rs AWSM ... ... ... 13.45 2.70 12 4.11 -42.8Copart s CPRT ... ... 38 60.43 30.46 730 59.37 +37.5tCorbusPhm CRBP ... ... ...dd 9.96 4.60 453 4.65 -34.5Corcept CORT ... ... 14 25.96 12.50 967 14.08 -22.0CoreMrk s CORE .40 1.4 35 36.29 17.10 926 29.06 -8.0Corium CORI ... ... ...dd 13.93 7.17 76 7.45 -22.5CorOnDem CSOD ... ... ...dd 55.31 33.24 1683 52.50 +48.6CorrevPh g CORV ... ... ...dd 4.25 1.29 2.33 +50.3Corvel CRVL ... ... 31 61.20 46.45 16 56.55 +6.9CorvusPh n CRVS ... ... ...dd 17.64 7.42 59 8.82 -14.9Costco COST 2.28f 1.0 32 225.48 150.06 2005 224.58 +20.7CountrP rs CPAH ... ... ...dd 7.30 2.01 124 2.15 -33.0CountyBcp ICBK .28 1.1 13 33.94 24.49 1 25.90 -13.0CoupaSft n COUP ... ... ...dd 67.28 28.95 570 63.93 +104.8Covenant CVTI ... ... 33 35.19 18.51 95 30.07 +4.7CowenInc s COWN ... ... 39 18.25 11.63 730 14.60 +7.0Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 3 25.32 -1.5Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 18 25.15 +.9CrackerB CBRL 5.00f 3.4 16 179.12 141.75 193 145.49 -8.4CraftBrew BREW ... ... 31 21.00 16.70 136 18.25 -4.9Cray Inc CRAY ... ... 59 28.60 17.60 318 21.75 -10.1CreditAcc CACC ... ... 20 454.14 256.27 143 436.76 +35.0tCSVixMd rs TVIZ ... ... ...q 16.27 7.93 19 7.95 -11.4CSVixST rs VIIX ... ... ...q 23.85 10.84 122 11.89 +.9CSSilvCC SLVO .61e 8.6 ...q 8.63 6.95 4 7.07 -10.5CSGoldCvC GLDI .53e 6.4 ...q 9.48 8.21 16 8.24 -8.7CSVS3xInSlv DSLV ... ... ...q 30.51 20.03 103 29.47 +24.9CSVS3xInG DGLD ... ... ...q 55.62 37.83 86 54.79 +25.6CS VS3xGld UGLD ... ... ...q 12.72 8.29 375 8.41 -24.5CSVIVxMT ZIV ... ... ...q 94.42 60.60 66 80.59 -9.1CrS Crd n USOI 2.59e 9.3 ... 33.00 22.27 8 27.72 +4.0CS VSSilv USLV ... ... ...q 14.96 7.63 1668 7.89 -32.0sCree Inc CREE ... ... ...dd 50.68 20.50 1590 51.22 +37.9Cresud CRESY .45e 2.8 ... 23.69 14.44 128 16.04 -27.4Crinetic n CRNX ... ... ... 29.84 19.23 136 28.00 +14.2Criteo SA CRTO ... ... 21 51.50 21.00 1254 27.30 +4.9Crocs CROX ... ... ...dd 19.54 7.78 1331 18.26 +44.5CronosGp n CRON ... ... ... 10.39 5.12 1285 5.77 -24.3CrssCtryHl CCRN ... ... 16 14.65 7.41 462 9.05 -29.1CrownCfts CRWS .32 5.9 17 7.54 5.20 7 5.43 -15.8CryoPrt wt CYRXW ... ... ... 6.77 2.75 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 268 15.51 +80.6Ctrip.com s CTRP ... ... 24 59.25 40.13 3589 40.31 -8.6CueBioph n CUE ... ... ... 17.99 7.88 33 8.41 -27.7CumbldPh CPIX ... ... ...dd 7.96 5.51 13 5.87 -20.2Curis rs CRIS ... ... ... 11.35 1.57 259 1.60 -54.3Cutera CUTR ... ... 34 56.05 25.35 1646 34.03 -25.0Cyanotch h CYAN ... ... ...dd 5.78 3.30 2 3.85 -1.5CybrOpt CYBE ... ... 97 20.70 11.35 23 18.35 +22.3sCyberArk CYBR ... ... 95 69.97 39.34 1872 69.02 +66.8Cyclacel pf CYCCP .60 9.2 ... 8.75 5.11 6.50 -12.2Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 46 1.56 -10.3CymaBay CBAY ... ... ...dd 15.59 5.56 417 11.65 +26.6CypSemi CY .44 2.5 30 18.87 12.50 2488 17.94 +17.7Cyren Ltd CYRN ... ... ...dd 3.15 1.35 6 3.00 +20.0CyrusOne CONE 1.84 2.8 ...cc 65.73 43.49 358 65.37 +9.8CytRx rs CYTR ... ... ... 4.29 1.06 87 1.16 -31.4Cytokinetic CYTK ... ... ...dd 15.95 6.21 284 7.15 -12.3CytomX n CTMX ... ... ...dd 35.00 13.11 260 25.40 +20.3Cytori wt CYTXW ... ... ... .08 .01 .04 +218.2tCytoriTh rs CYTX ... ... ... 8.70 .45 387 .43 -85.9Cytosorbnt CTSO ... ... ... 13.40 4.50 290 10.95 +68.5D -:DBV Tech DBVT ... ... ... 50.57 16.65 71 18.00 -26.8DFB Hlt n DFBH ... ... ... 9.80 9.60 9.72 +.2DFB Hlt un DFBHU ... ... ... 10.20 10.00 6 10.20 +2.0DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 49 6.83 5.00 4 5.40 -12.3DMC Globl BOOM .08 .2 ...dd 51.05 12.55 60 41.50 +65.7DNB Fncl DNBF .28 .8 15 37.15 30.00 1 34.50 +2.4DSP Gp DSPG ... ... ...cc 13.95 11.30 139 12.30 -1.6sDXP Ent DXPE ... ... 49 44.88 24.86 324 48.68 +64.6DailyJourn DJCO ... ... ...cc 250.95 201.00 4 240.00 +4.2Daktronics DAKT .28 3.3 37 10.86 7.85 186 8.59 -5.9DareBio rs DARE ... ... ... 3.60 .74 185 1.19 -44.8DarioHlth DRIO ... ... ... 3.64 1.11 82 1.34 -16.4DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 9 9.22 -.4Daseke n DSKE ... ... ... 14.52 8.04 269 8.53 -40.3Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 15 16.49 4.88 36 5.21 -56.7Datawatch DWCH ... ... ...dd 14.20 7.70 33 12.30 +29.5DaveBuster PLAY ... ... 17 62.27 37.85 475 50.56 -8.4DavidsT g n DTEA ... ... ...dd 5.80 2.50 13 2.58 -34.0DavSelFn n DFNL ... ... ... 25.62 21.15 32 25.00 +4.4DavSelEq n DUSA ... ... ... 25.60 20.76 12 25.55 +9.2DavSelW n DWLD ... ... ... 28.88 22.64 33 26.96 +2.7DawsonGeo DWSN .05p ... ...dd 8.40 3.62 89 5.98 +26.3Deciphera n DCPH ... ... ... 45.61 15.15 173 34.88 +53.9DelFriscos DFRG ... ... ...dd 18.85 7.90 631 9.55 -37.4DelTaco TACO ... ... 10 15.99 10.00 201 12.62 +4.1DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .47 41 .55 -49.5DeltaTch h DELT ... ... ... 4.70 .79 64 .85 -20.2DenaliTh n DNLI ... ... ... 25.79 12.32 235 15.15 -3.1Dennys DENN ... ... 27 17.75 11.31 192 14.90 +12.5Dentsply XRAY .35 .9 ...dd 68.98 38.83 5411 40.38 -38.7Depomed DEPO ... ... ...dd 9.53 4.31 3170 7.77 -3.5Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 221 9.92 -64.3DescSys DSGX ... ... 98 34.90 24.85 259 33.25 +17.1DestMatrn DEST .80 17.9 ...dd 6.84 1.02 52 4.46 +50.2Dest XL DXLG ... ... ...dd 2.70 1.45 72 2.15 -2.3Deswell DSWL .28 8.0 ...dd 3.64 2.32 4 3.48 +27.9Determine DTRM ... ... ...dd 2.43 1.20 2 1.48 -17.8DexCom DXCM ... ... ...dd 127.31 42.62 708 124.35 +116.7DiamHill DHIL 7.00e ... 13 219.90 183.34 14 187.02 -9.5DiambkEn FANG .13p ... 26 138.25 85.73 1533 133.79 +6.0DianaCnt rs DCIX ... ... ...dd 84.53 1.31 269 1.57 -61.3DicernaPh DRNA ... ... ...dd 15.80 2.69 274 14.32 +58.6DifferBr rs DFBG ... ... ...dd 6.89 .70 201 4.76 +401.1DiffusP hn DFFN ... ... ...dd 2.97 .31 32 .35 -70.3DigiIntl DGII ... ... 47 14.70 8.50 49 13.20 +38.2Digimarc DMRC ... ... ...dd 39.95 22.85 52 29.60 -18.1Digirad DRAD .22 11.9 ...dd 3.95 1.25 85 1.85 -28.2DigitalAlly DGLY ... ... ...dd 3.70 1.70 32 2.60 -1.9DigitlTurb APPS ... ... ...dd 2.59 1.04 318 1.46 -18.4DimeCBc DCOM .56 3.2 17 22.65 17.10 208 17.70 -15.5Diodes DIOD ... ... 40 38.70 26.03 600 38.28 +33.5DiscIncA DISCA ... ... 13 28.78 15.99 4608 25.65 +14.6DiscIncB DISCB ... ... 16 48.85 19.25 30.00 +21.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, August 9, 2018

PAGE 45

DiscIncC DISCK ... ... 12 26.64 14.99 2340 23.96 +13.2DishNetw h DISH ... ... 17 60.59 28.80 4095 35.85 -24.9Diversicre DVCR .22 3.3 18 12.25 5.98 1 6.70 -33.1DivrsRst h SAUC ... ... 1 2.37 .85 218 .90 -43.6DixieGrp DXYN ... ... ...dd 4.50 1.75 28 2.05 -46.8DocuSign n DOCU ... ... ... 66.80 37.00 855 61.35 +54.4DgssInt A n DOGZ ... ... ... 6.40 2.50 2 2.96 -49.8DollarTree DLTR ... ... 13 116.65 72.78 2044 91.62 -14.6DolphEnt hn DLPN ... ... ... 5.77 2.47 12 2.80 -22.2DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 141 17.93 -34.3DonegalA DGICA .57 4.0 25 18.25 13.28 8 14.27 -17.5DonegalB DGICB .50 3.5 28 15.91 12.72 14.20 -6.7DorchMin DMLP 1.63e 9.0 18 20.93 13.90 127 18.15 +19.4Dorman DORM ... ... 24 78.01 56.36 65 74.75 +22.3DovaPh n DOVA ... ... ... 37.00 17.55 108 22.87 -20.6DragVic n LYL ... ... ... 14.99 2.03 6 2.30 -47.2DrprOkw n DOTA ... ... ... 10.10 9.71 0 10.10 +3.3DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .54 +8.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 10.80 +2.5tDropCar rs DCAR ... ... ... 13.52 1.03 204 1.00 -75.5Dropbox n DBX ... ... ... 43.50 26.61 2897 31.55 +10.8DryShips s DRYS .14e ... 1 6.90 1.27 666 5.09 +44.2DuluthH n DLTH ... ... 36 25.84 15.13 89 24.39 +36.6Dunkin DNKN 1.39 1.9 30 73.49 50.89 919 71.33 +10.6DurectCp DRRX ... ... ...dd 2.55 .75 355 1.39 +50.8Dynasil DYSL ... ... 9 2.06 1.13 32 1.49 +26.3Dynatronic DYNT ... ... ...dd 3.55 2.10 0 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 12.70 688 13.30 -28.9E -:E-Trade ETFC ... ... 22 66.46 39.12 1209 61.31 +23.7eBay s EBAY ... ... 16 46.99 32.86 5438 33.84 -10.3eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 46 26.15 -2.9EDAP TMS EDAP ... ... ... 4.25 2.07 24 3.14 +9.4eHealth EHTH ... ... ...dd 28.59 13.61 135 24.84 +43.0EMC Inc s EMCI .88 3.4 18 32.19 24.51 7 25.85 -9.9ENDRA n NDRA ... ... ... 5.88 1.55 22 2.33 -52.1ENDRA wt NDRAW ... ... ... 2.00 .32 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 11 1.28 +47.1ESSA Bcp ESSA .36 2.3 24 16.80 14.16 12 15.90 +1.5EtfLonCanc CNCR ... ... ... 32.32 21.75 8 24.28 +2.1EtfAlpSmC SMCP ... ... ...q 27.51 23.22 26.80 +2.7EtfValidea VALX ... ... ...q 30.43 26.30 0 29.59 +2.0IsectPsGr ef PMPT ... ... ... 28.26 25.08 27.47 +.9EVO Pay n EVOP ... ... ... 24.63 19.00 1054 20.17 +6.0EXFO g EXFO ... ... ...dd 4.70 3.17 5 3.80 -12.6eXp Wrld n EXPI ... ... ...dd 19.00 10.89 128 16.13 +4.8EagleBncp EGBN ... ... 14 69.80 46.20 119 54.15 -6.5EagBcMT EBMT .36 1.9 16 21.95 17.35 19.10 -8.8EagleBkS rs EGLE ... ... ...dd 6.14 4.18 271 5.45 +21.7EaglFnB n EFBI .96f 6.0 ... 19.57 15.25 3 16.00 -1.1EaglePhm EGRX ... ... 39 85.66 45.05 228 78.54 +47.0EstWstBcp EWBC .92f 1.4 17 73.98 52.86 512 65.15 +7.1EastrAcq n EACQ ... ... ...cc 10.40 9.45 0 10.35 +2.5EastrAc wt EACQW ... ... ... .97 .59 .73 +22.7Easterly un EACQU ... ... ... 11.45 9.41 11.40 +6.2EasternCo EML .44 1.6 37 31.00 24.00 8 26.90 +2.9EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 23 7.15 +77.4EV 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 +99.9sEbix Inc s EBIX .30 .4 26 87.50 56.40 383 79.70 +.6Echelon rs ELON ... ... ...dd 8.92 4.07 25 8.44 +52.4EchoGLog ECHO ... ... 78 34.84 13.10 287 32.90 +17.5EchoStar SATS ... ... 14 62.29 43.33 303 47.74 -20.3Eco-Stim h ESES ... ... ...dd 1.65 .61 15 .68 -46.3EcologyEn EEI .40 2.9 ...dd 14.45 10.25 1 13.60 +29.5EdgeTher h EDGE ... ... ...dd 17.77 .84 56 .93 -90.1Edgewater EDGW ... ... ...dd 7.30 4.25 4 5.12 -17.9EditasM n EDIT ... ... ...dd 45.02 17.35 734 27.65 -10.0EducDevel EDUC .40f 2.0 34 27.93 9.25 6 20.05 +5.8eGain EGAN ... ... ...dd 19.05 1.55 207 13.80 +162.9EgaletCp EGLT ... ... ...dd 1.59 .26 4029 .41 -59.3EidosThr n EIDX ... ... ... 24.75 14.11 112 15.30 -33.8EigerBio rs EIGR ... ... ...dd 18.00 7.46 35 9.85 -29.4EksoBio n EKSO ... ... ...dd 4.77 1.02 3058 2.40 +12.7ElPolLoc h LOCO ... ... ...cc 12.55 9.05 219 11.50 +16.2ElbitIm rs EMITF ... ... ... 3.23 1.90 22 2.23 -21.5ElbitSys ESLT 1.76 1.4 20 153.13 111.01 45 123.34 -7.5EldorRsts ERI ... ... 56 46.85 19.80 843 43.05 +29.9ElectSci ESIO ... ... 11 27.72 10.33 858 23.35 +9.0ElectroSen ELSE ... ... 33 5.24 2.96 3.90 -3.7electCore n ECOR ... ... ... 20.25 12.85 53 13.28 -33.1ElecVeh n SOLO ... ... ... ElectArts EA ... ... 28 151.26 99.63 2740 128.41 +22.2EFII lf EFII ... ... ... 43.89 25.28 323 34.28 +16.1ElmiraSB ESBK .92b 4.5 17 21.00 18.00 3 20.25 +4.0EloxxPh n ELOX ... ... ... 24.60 11.11 71 14.21 +24.6EltekLtd rs ELTK ... ... ... 8.95 2.65 47 3.84 -5.9EmclaireF EMCF 1.12 3.0 19 38.00 26.75 37.74 +24.4Emcore EMKR 1.50e ... 18 9.85 4.40 77 4.95 -23.3EmmisC rs EMMS ... ... 1 5.84 2.44 0 4.95 +40.6EmpirRst rs NYNY ... ... ...dd 30.98 11.85 12 12.80 -52.6EnantaPh ENTA ... ... 53 127.77 37.13 646 93.84 +59.9tEncoreCap ECPG ... ... 10 52.00 35.25 308 35.55 -15.6EncorW WIRE .08 .2 16 58.70 37.30 84 51.45 +5.8sEndo Intl ENDP ... ... ...dd 12.71 5.27 27362 16.23 +109.4Endocyte ECYT ... ... ...dd 17.70 1.17 382 16.02 +274.3Endologix ELGX ... ... ...dd 6.72 3.75 271 4.71 -12.0EndurIntl EIGI ... ... ...dd 10.95 6.95 848 8.75 +4.2Energous WATT ... ... ...dd 33.50 6.91 877 12.89 -33.7EngyFocus EFOI ... ... ...dd 3.46 1.75 19 2.15 -12.2EnrgyRec ERII ... ... ...cc 11.30 6.13 332 9.63 +10.1EnrgXXi hn EGC ... ... ...dd 20.25 3.41 344 9.00 +56.8Enphase ENPH ... ... ...dd 7.60 .76 2009 5.75 +138.6EnsignGp s ENSG .18 .5 26 40.09 19.40 161 36.00 +62.2EnstarGp ESGR ... ... 29 237.30 183.85 19 208.50 +3.9EntegraFn ENFC ... ... 21 30.70 22.40 11 28.50 -2.6Entegris ENTG .28 .8 31 39.55 23.05 556 36.45 +19.7EnteraBi n ENTX ... ... ... 7.60 4.63 2 5.05 -19.6EntBcpMA EBTC .58 1.6 19 44.14 30.00 7 36.79 +8.0EntFinSv EFSC .48f .9 18 58.15 36.65 34 56.40 +24.9Epizyme EPZM ... ... ...dd 21.40 8.61 354 9.95 -20.7ePlus s PLUS ... ... 27 105.90 67.65 57 104.05 +38.4Equinix EQIX 9.12f 2.0 ...cc 495.35 370.79 634 447.50 -1.3EquitFin n EQFN .20p ... ... 10.95 10.00 10.65 -2.3EqtyBcsh n EQBK ... ... ... 44.30 32.93 24 41.46 +17.1Ericsson ERIC .13e 1.6 ...dd 8.39 5.52 2683 7.98 +19.5ErieInd ERIE 3.36 2.7 31 128.91 106.63 17 125.39 +2.9ErytechP n ERYP ... ... ... 30.56 10.00 10.66 -51.6Escalade ESCA .50 3.7 14 15.25 11.65 2 13.45 +9.3Esperion ESPR ... ... ...dd 82.68 33.06 309 46.36 -29.6EsqFnHld n ESQ ... ... ... 29.45 14.51 14 25.45 +28.9EssaPh gs EPIX ... ... ... 12.74 2.00 3 3.29 -24.9Essendant ESND .56 3.5 ...dd 17.08 7.20 424 15.87 +71.2EstLab n ESTA ... ... ... 27.76 24.11 22 25.76 +4.1tEstreAm n ESTR ... ... ... 13.38 7.72 7 7.90 -8.6EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 63 50.60 15.13 5149 43.12 +110.9EuroTech CLWT ... ... ... 8.45 2.00 6 3.90 +17.8Euronet EEFT ... ... 22 101.07 70.67 207 92.93 +10.3Euroseas rs ESEA ... ... ... 2.73 1.25 15 1.58 -7.2EveloBio n EVLO ... ... ...dd 16.75 11.10 32 12.88 -20.7Ever-Glory EVK ... ... 7 4.50 1.96 3 3.60 +53.2EverQuo n EVER ... ... ... 22.09 13.81 278 15.56 -13.7Everbrdg n EVBG ... ... ...dd 53.42 21.56 330 49.00 +64.9EvrspnTc n MRAM ... ... ...dd 19.25 6.40 146 10.24 +36.5EvineLive EVLV ... ... ... 1.74 .76 111 1.25 -10.7EvofemBio EVFM ... ... ...dd 12.56 .30 42 1.96 +.5Evogene EVGN ... ... ...dd 5.07 2.66 5 2.82 -8.1EvokePhm EVOK ... ... ...dd 4.09 1.85 60 2.61 +15.5Evolus n EOLS ... ... ...dd 39.50 6.75 347 20.36 +77.0EvolvgSys EVOL .44 16.6 7 5.85 2.39 17 2.65 -43.6ExOne XONE ... ... ...dd 12.50 6.16 696 8.00 -4.8ExactSci h EXAS ... ... ...dd 71.60 36.10 1795 50.00 -4.8ExelaTch n XELA ... ... ...dd 7.43 4.15 28 4.80 -6.8Exelixis EXEL ... ... 26 32.50 18.50 1894 21.00 -30.9ExlSvcHld EXLS ... ... 48 64.34 52.52 58 58.63 -2.9Expedia h EXPE 1.28f 1.0 60 154.24 98.52 1076 131.71 +10.0ExpdIntl EXPD .90f 1.2 25 78.16 54.32 1653 73.39 +13.4Exponent s EXPO .52 1.0 39 52.63 31.73 205 50.35 +41.6ExpScripts ESRX ... ... 10 85.07 55.80 12232 78.88 +5.7ExtendStay STAY .88f 4.1 44 22.44 16.27 1457 21.35 +12.4ExtrOilGs n XOG ... ... ... 17.42 10.28 2445 12.79 -10.7tExtrmNet EXTR ... ... ...dd 15.55 7.63 15613 6.09 -51.4EyePtPh EYPT ... ... ...dd 2.88 .93 142 2.15 +99.1EyegatePh EYEG ... ... ... 1.38 .29 317 .53 -50.4Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.50 40 5.70 -42.5Ezcorp EZPW ... ... 16 15.10 8.16 487 11.70 -4.1F -:F5 Netwks FFIV ... ... 24 183.27 114.63 694 179.00 +36.4FAT Br n FAT .48 6.8 ... 13.99 5.54 27 7.02 -21.3FFBW n FFBW ... ... ... 12.50 10.30 11.27 +2.3FLIR Sys FLIR .64 1.1 36 60.71 37.18 833 59.50 +27.6FNCB Bc n FNCB .16 1.9 ... 10.00 7.97 5 8.45 -8.6FRP Hldgs FRPH ... ... 21 67.70 41.90 14 63.80 +44.2FS Bncp FSBW .56f .9 13 66.40 44.34 17 61.20 +12.1FSB Bcp n FSBC ... ... ... 18.50 15.00 17.56 +3.3FTD Cos FTD ... ... ...dd 19.46 3.25 212 3.36 -53.3Facebook FB ... ... 35 218.62 149.02 22175 185.18 +4.9FDaves DAVE ... ... ...dd 9.65 3.43 13 6.70 +2.3Fanhua FANH .65e 2.3 48 38.24 8.21 306 28.34 +31.1FarmerBrs FARM ... ... ...dd 35.05 23.60 14 28.85 -10.3FarmMer s FMAO .56f 1.2 29 49.99 27.05 8 45.12 +10.6FarmCB FFKT .50 .9 20 57.95 32.60 7 56.85 +47.7FarmersNB FMNB .28 1.7 19 16.90 12.80 15 16.05 +8.8FaroTech FARO ... ... ...dd 70.20 32.25 165 67.45 +43.5Fastenal FAST 1.60f 2.8 25 58.74 39.79 1386 57.79 +5.7FateThera FATE ... ... ...dd 14.45 2.78 396 11.46 +87.6Fauquier FBSS .48 2.2 44 22.75 17.24 3 22.21 +1.4FedNatHld FNHC .32 1.3 21 24.37 9.78 51 24.23 +46.2FedlStAc n FSAC ... ... ...dd 11.00 9.65 9.88 +1.8FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 10.45 +2.0FenncPhr n FENC ... ... ... 14.99 7.55 85 9.53 -4.9Ferrogl n GSM .16 2.1 ... 17.61 7.41 340 7.55 -53.4Fibrocll rs FCSC ... ... ... 18.92 1.80 100 1.86 -41.9FibroGen FGEN ... ... ...dd 68.55 33.10 710 61.75 +30.3FidD&D n FDBC .96 1.6 ... 68.55 33.09 2 60.85 +47.3FidNasdIdx ONEQ 2.29e .7 ...q 311.39 243.11 20 309.66 +14.2FidelSo LION .48 2.0 16 27.05 20.28 79 24.08 +10.5FidusInvst FDUS 1.56a 10.5 9q 16.94 12.63 102 14.92 -1.7FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 2 25.73 +2.9FiestaRst FRGI ... ... ...dd 30.88 15.50 248 28.40 +49.5FifthThird FITB .72f 2.4 8 34.67 24.66 2896 29.85 -1.6FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 11 27.50 -3.551job JOBS ... ... ...dd 114.63 53.26 359 75.83 +24.6FnclInst FISI .96 3.0 16 34.35 25.65 134 31.55 +1.4Finisar FNSR ... ... ...dd 26.53 14.25 2470 18.24 -10.4FinjanH FNJN ... ... 3 5.07 1.66 334 3.77 +74.5FireEye FEYE ... ... ...dd 19.36 13.40 2274 15.39 +8.4FstBcpME FNLC 1.16f 3.9 16 32.33 25.00 13 30.01 +10.2FtBcpNC FBNC .40 1.0 24 43.13 29.73 89 41.48 +17.5FstBcMiss FBMS .20 .5 25 39.50 26.10 18 39.20 +14.6FstBkNJ FRBA .12 .8 24 15.00 11.15 37 14.15 +2.2FstBusey rs BUSE .80 2.5 20 33.25 27.33 173 31.40 +4.9FBusnFn s FBIZ .56 2.4 17 26.95 20.57 6 23.15 +4.7FrstCap FCAP .92 2.4 19 43.02 30.60 0 38.89 +5.8tFtChoBc n FCBP ... ... ... 33.50 26.54 12 27.32 -1.5FCtzBA FCNCA 1.40 .3 22 463.44 323.74 41 439.64 +9.1FCmtyBsh FCBC .84f 2.5 19 36.09 24.02 13 33.06 +15.1FCmtyCp FCCO .40 1.6 20 26.25 19.60 3 25.45 +12.6FtConnBcp FBNK .68f 2.2 21 31.90 23.25 64 31.60 +20.81stCnstBn FCCY .24 1.1 17 27.00 16.15 3 21.95 +19.9FstDeF s FDEF .68 2.1 12 35.00 23.51 30 32.06 +23.4FFnclOH FFBC .80f 2.6 17 33.70 22.80 146 31.00 +17.6FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.4 29 58.65 37.31 183 58.35 +29.5FstFnIN THFF 1.02 2.0 17 53.05 39.55 49 50.35 +11.0FstFnNwst FFNW .32 1.8 20 21.82 13.13 10 17.56 +13.2FstFound s FFWM ... ... 18 20.43 14.95 148 15.22 -17.9FstGtyBc n FGBI .64b 2.5 ... 29.50 22.76 1 26.01 +4.0FsHawaii n FHB .96 3.3 ... 32.36 26.30 794 28.99 -.7 FIntntBcp INBK .24 .7 13 42.40 28.90 41 32.10 -15.9FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 25.76 -2.9FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 133 43.75 +9.2FstMerch FRME .88f 1.9 21 50.44 37.09 111 47.42 +12.7FstMidIll FMBH .68a 1.7 18 42.46 30.01 21 40.92 +6.2FMidBc FMBI .44 1.6 22 27.40 20.50 408 27.11 +12.9FstNwBc n FNWB ... ... 45 18.35 15.07 14 16.03 -1.7FstSavFin FSFG .60 .9 16 80.01 52.16 1 67.02 +17.5FstSolar FSLR ... ... 33 81.72 45.26 1026 54.46 -19.31stSource SRCE 1.00f 1.8 20 59.33 44.59 33 56.65 +14.6FTNDXTc QTEC .58e .7 ...q 83.42 62.64 92 80.90 +12.5FtTr AbsRet FAAR .84e ... ... 34.79 27.00 4 28.46 -3.0FT RisDv n SDVY .11e .5 ... 22.04 19.62 0 21.55 +2.6FT AsiaPc FPA 1.01e 3.1 ...q 38.10 31.61 15 32.20 -9.8FT Europe FEP .65e 1.7 ...q 42.49 35.54 114 39.23 +.4FT LatAm FLN 2.01e 10.2 ...q 23.27 17.33 18 19.76 -3.2FT Brazil FBZ 1.62e 13.0 ...q 18.24 11.15 19 12.49 -19.5FT China FCA .68e 2.4 ...q 34.79 24.90 3 28.19 -5.1FT Japan FJP .77e 1.4 ...q 63.38 53.13 20 55.47 -7.4FT SKorea FKO .59e 2.3 ...q 32.08 24.42 1 25.17 -14.8FT DevMkt FDT .96e 1.6 ...q 67.22 56.50 47 60.10 -3.7FT EmMkt FEM .64e 2.5 ...q 31.32 25.06 140 25.99 -6.8FT Germny FGM 1.04e 2.2 ...q 55.51 44.80 1 48.08 -6.1FT Canada FCAN .29e 1.1 ...q 27.35 23.69 0 25.65 -3.3FT UK FKU 1.57e 4.0 ...q 43.39 36.79 0 39.10 -1.9FT Switzld FSZ .78e 1.5 ...q 56.74 49.09 1 52.00 -1.4FT HKong FHK 2.82e 7.4 ...q 46.25 37.61 0 37.93 -10.6FT 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 80 39.10 -9.8FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.47 39 41.17 -7.3FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.28 2 42.96 -2.1FstT BICK BICK .34e 1.2 ...q 33.60 26.52 1 27.80 -7.9FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 1 22.15 +.5FtTrMun n MCEF ... ... ... 19.39 17.65 3 17.91 -4.4FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 22 49.24 -3.0FTNsdGrid GRID .19e .4 ...q 53.73 44.97 1 50.78 -.4FTMltAInc MDIV 1.20e 6.4 ...q 19.45 17.60 66 18.74 -1.4FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 38 37.50 +6.5FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 147 51.16 -.9FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 3 17.50 -6.1FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 6 23.13 -.8FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 6 49.84 -2.5FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 4 22.74 -1.4FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 944 60.06 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 108 31.06 +3.9FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 53 30.35 +5.9FT DWF5 FV .18e .6 ...q 31.08 24.74 178 30.89 +12.0FT AmIndR AIRR .08e .3 ...q 28.40 22.38 21 27.70 +1.1FT AI Rob n ROBT .07p ... ... 31.00 28.50 8 30.98 +7.8FT US Eq RNDV .35e 1.6 ... 23.04 19.30 22.30 +2.8FT SmCap RNSC .22e 1.0 ... 23.38 19.03 3 22.91 +6.5FT MdCap RNMC .19e ... ... 22.75 19.19 9 22.61 +4.2FT LgCap RNLC .18e ... ... 23.11 19.67 12 22.71 +4.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 4 50.86 -2.5FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 2 25.70 -.9FT QualInc QINC .60e 2.4 ...q 26.90 23.66 1 25.09 -1.6FTNsSem ef FTXL .14e .4 ... 36.21 24.50 7 33.46 +10.5FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.88 23.26 +8.4FTNasPh ef FTXH .51e 2.2 ... 23.57 19.06 2 23.57 +10.1FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 3 24.69 +16.9FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.84 -4.5FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 168 29.97 +2.1FTDorW n FVC .17e .6 ... 28.96 22.93 255 28.80 +12.2FT DWInt IFV .32e 1.5 ...q 24.24 19.40 88 21.04 -5.4FTEMCur FEMB 2.68e 7.0 ...q 48.17 37.33 22 38.25 -9.3FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 3 50.21 -.5FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 2 57.15 -5.6FT RivDev RFDI 1.09e 1.8 ... 68.99 60.24 54 62.16 -3.0FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 64.51 31 65.62 -6.9FT RivEur RFEU .95e 1.5 ... 70.58 61.30 13 64.19 -1.8FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 4 50.40 -2.3FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 86 53.55 +5.0FTN100ExT QQXT .14e .3 ...q 52.82 45.13 1 52.08 +7.1FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 13 20.56 +1.3FTrTUSAlp TUSA .24e .7 ...q 35.60 29.30 35.59 +7.5FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 7 30.00 +4.3FTCloudC SKYY .13e .2 ...q 56.44 39.72 330 55.28 +20.5FTNdqAuto CARZ .88e 2.3 ...q 45.00 36.65 5 37.68 -10.7FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.12 26.90 -4.4FT GblNRs FTRI .45e 3.6 ...q 13.25 11.23 3 12.67 +2.3FT Cybersc CIBR .03e .1 ...q 27.84 20.59 186 26.98 +16.6FTIntlIPO FPXI .28e .8 ...q 39.87 33.58 2 34.81 -1.6FTSenLoan FTSL 1.83 3.8 ...q 48.65 47.69 242 48.05 FTTactHY HYLS 2.64 5.5 ...q 49.55 47.05 75 47.87 -1.4FT GlbCmd FTGC .26e ... ...q 21.88 19.65 80 19.93 -3.8FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 49 52.60 -1.7FTNDXEq QQEW .27e .4 ...q 63.60 52.68 9 63.20 +9.1FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 10 56.04 +6.9FTSmartph FONE .86e 1.7 ...q 55.89 47.30 1 49.76 -4.7FstUSBcsh FUSB .08 .7 34 14.38 10.52 0 11.20 -12.5FstUtdCp FUNC .36 1.8 19 24.32 14.70 3 19.90 +14.4First LI s FLIC .60 2.7 9 33.50 21.68 109 22.35 -21.6FsthdTech SVVC ... ... ...q 15.59 7.29 5 13.30 +48.4FstSvc n FSV .54 .7 44 86.05 62.90 18 82.57 +18.1Fiserv s FISV ... ... 37 78.21 59.85 1348 77.58 +18.3FiveBelow FIVE ... ... ...cc 109.09 46.00 463 103.88 +56.6FivePrime FPRX ... ... ...dd 48.87 14.46 143 15.47 -29.4FiveStar FVE ... ... ...dd 1.80 1.05 10 1.30 -13.3Five9 FIVN ... ... ...dd 44.07 19.53 1157 42.93 +72.5Flex Ltd FLEX ... ... 14 19.71 12.93 2787 14.17 -21.2tFlexPhm n FLKS ... ... ...dd 8.98 .64 227 .60 -82.8FlxGlbImp ESGG ... ... ... 101.95 87.20 0 98.82 +4.0FlxUS Imp ESG ... ... ... 67.86 57.72 0 67.81 +6.6FlxRAstAlo ASET ... ... ... 29.37 26.74 1 28.33 -1.5FlxUSQLgC QLC ... ... ...q 35.78 29.53 10 35.32 +5.9FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 1 50.19 -8.4FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 49.19 -3.3FlxDisDur MBSD .62e 2.7 ...q 24.42 22.89 1 22.98 -2.5FlexSh n FPAY ... ... ... 6.56 2.62 0 3.41 -10.3FlexionTh FLXN ... ... ... 32.25 19.06 1011 23.47 -6.3Flexstl FLXS .88 2.4 ... 56.09 34.74 3 36.13 -22.8Fluent Inc FLNT ... ... ... 6.95 2.05 597 2.30 -47.7Fluidigm FLDM ... ... ...dd 8.38 2.52 75 6.73 +14.3FlushFn FFIC .80 3.2 18 31.45 24.59 54 25.35 -7.8Foamix FOMX ... ... ... 7.45 4.34 146 5.76 -4.2FocFin A n FOCS ... ... ... 42.99 35.01 209 39.83 +6.1Fonar FONR ... ... 11 33.90 21.10 24 27.20 +11.7ForeScTc n FSCT ... ... ...dd 38.45 21.56 476 36.30 +13.8ForshtAut n FRSX ... ... ... 8.20 2.44 13 2.99 -25.8FormFac FORM ... ... 37 18.65 11.10 508 14.00 -10.5FormulaSy FORTY .68e 1.8 ... 45.65 32.55 1 36.80 -9.2ForrestR FORR .80 1.8 58 47.75 36.95 20 45.25 +2.4Forterra n FRTA ... ... 57 12.30 3.02 721 9.75 -12.2Fortinet FTNT ... ... ...cc 75.64 35.44 1319 73.05 +67.2FortressBio FBIO ... ... ...dd 5.54 1.41 842 2.33 -41.6FortB pfA FBIOP 2.34 12.7 ... 24.80 14.00 11 18.38 -19.2FortySev n FTSV ... ... ... 16.86 14.09 45 15.11 +.4ForMrII un FMCIU ... ... ... 10.01 9.95 169 9.98 +.3ForwrdA FWRD .60 .9 28 64.99 49.88 88 63.27 +10.1Forward h FORD ... ... 28 4.45 1.03 64 1.65 +34.1ForwdPh FWP 23.12e ... ... 9.70 1.63 38 2.75 -25.3Fossil Grp FOSL ... ... ...dd 32.17 5.50 10149 23.25 +199.2Foster FSTR .16 .7 ...dd 30.30 17.50 32 23.95 -11.8FoxFactory FOXF ... ... 46 64.90 33.20 144 63.95 +64.6Francesca FRAN ... ... 37 9.58 4.51 549 7.36 +.7FrankElec FELE .48 1.0 29 49.50 37.60 97 48.80 +6.3FredsInc FRED .24 13.0 ...dd 7.63 1.30 406 1.84 -54.6FrghtCar lf RAIL .36 1.9 ...dd 20.46 12.53 35 19.13 +12.0FreqElec FEIM ... ... ...dd 10.59 7.30 3 8.30 -11.3Freshpet FRPT ... ... ...dd 34.40 14.10 557 33.80 +78.4Fronteo FTEO ... ... ... 23.31 10.68 18.15 +45.1Frontr rs FTR 2.40 47.9 ... 16.02 4.52 3008 5.01 -25.9FuelTech FTEK ... ... ...dd 1.83 .71 22 1.03 -8.0tFuelCell rs FCEL ... ... ...dd 2.49 1.15 2393 1.08 -36.5FulgentG n FLGT ... ... ... 6.39 2.73 3 4.75 +8.4FulingGbl n FORK ... ... ... 6.00 2.65 0 3.20 -19.0FullHseR FLL ... ... ...dd 4.10 2.37 66 2.98 -23.4FultonFncl FULT .48 2.7 19 19.55 15.05 921 17.75 -.8Funko n FNKO ... ... ...cc 20.68 5.81 650 19.20 +188.7FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 35 1.48 -64.5FuweiF rs FFHL ... ... ...dd 4.93 2.38 0 2.48 -15.6G -:GWilliFood WILC ... ... 22 7.36 5.11 1 7.13 -.8G1Thera n GTHX ... ... ... 55.71 12.05 229 51.52 +159.7GCI Lb A n GLIBA ... ... ... 55.47 41.33 237 47.41 -13.4GCI Lb pfA GLIBP .13e ... ... 24.89 18.40 2 24.35 +7.0GDS Hld n GDS .46p ... ... 46.18 8.80 1431 27.80 +23.4GSE Sy GVP ... ... 12 3.65 2.35 13 2.85 -12.3GSI Tech GSIT ... ... ...dd 8.94 6.05 20 6.67 -16.2GSV Cap GSVC ... ... 6 9.39 3.86 120 7.00 +28.4GTY TchHl GTYH ... ... ...cc 10.18 9.75 10.13 +2.0GTY Tc un GTYHU ... ... ... 11.00 10.14 10.50 +1.8GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 27 51.20 22.66 218 45.12 +22.3GTx Inc rs GTXI ... ... ...dd 23.40 5.10 101 17.07 +34.3GW Pharm GWPH ... ... ...dd 164.76 96.42 675 134.46 +1.9GWG Hldgs GWGH ... ... ...dd 10.87 7.10 2 8.15 -2.0GabMedM n MOGLC ... ... ... 100.10 99.96 100.04 GabFood n FOANC ... ... ... 100.10 99.96 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.85 121 17.90 +44.4Galapag n GLPG ... ... ... 121.09 72.92 84 111.84 +19.3GalectinTh GALT ... ... ... 9.49 1.28 501 4.79 +43.4GalmedPh GLMD ... ... 16 27.06 3.61 184 13.03 +42.4Gam&Lsr n GLPI 2.52 7.2 19 39.32 32.51 1846 34.98 -5.5GamngPtrs GPIC .12e ... ... 11.95 8.02 0 8.10 -27.9Garmin GRMN 2.12f 3.3 21 65.96 50.86 904 64.43 +8.2GarrisnCap GARS 1.12 13.4 8 8.95 7.77 40 8.38 +3.3Gemphire n GEMP ... ... ... 11.43 3.10 684 3.35 -57.8Gencor s GENC ... ... 33 18.45 12.30 31 12.75 -23.0GenFin GFN ... ... ...dd 14.15 4.55 76 13.40 +97.1GenFin pfC GFNCP 8.90 8.7 ... 104.67 94.50 101.94 +1.5GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 1 25.53 +1.1GeneticT rs GENE ... ... ... 2.05 .70 155 1.14 -1.7GeniusBr n GNUS ... ... ... 4.37 2.01 0 2.58 -5.1GenMark GNMK ... ... ...dd 11.08 3.63 154 7.04 +68.8GenoceaB GNCA ... ... ...dd 5.70 .57 280 .61 -47.6Genomic GHDX ... ... ...cc 59.49 26.54 245 55.76 +63.0Genprex n GNPX ... ... ... 19.45 2.78 70 2.95 -37.2Gentex GNTX .44f 1.8 15 25.41 16.86 2221 23.86 +13.9sGentherm THRM ... ... 53 46.40 29.50 159 46.75 +47.2GeospcT hs GEOS ... ... ...dd 18.71 9.18 107 13.05 +.6GerABcp s GABC .60 1.6 21 39.02 30.75 19 37.03 +4.8GeronCp GERN ... ... ...dd 6.68 1.74 2902 3.87 +115.0Gevo rs GEVO ... ... ... 24.74 3.23 1620 4.21 -64.3Gibraltar ROCK ... ... 21 44.95 25.61 180 44.55 +35.0GigaMda rs GIGM ... ... ...dd 4.37 2.36 6 2.81 -7.5GilatSatell GILT ... ... ...dd 9.30 5.35 3 8.97 +16.0GileadSci GILD 2.28 3.0 9 89.54 64.27 4401 76.91 +7.4GlacierBc GBCI 1.04f 2.4 23 44.55 31.38 316 43.93 +11.5GladstnCap GLAD .84 8.7 10 9.95 7.80 118 9.63 +4.6Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 2 25.61 -.9GladstnCm GOOD 1.50 7.6 ...dd 23.29 16.78 91 19.72 -6.4GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 2 26.40 -.1Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 2 26.47 +1.5GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 25.41 -1.9GladstInv GAIN .80a 6.8 16 12.26 9.00 134 11.87 +6.4GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.28 -.2GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 0 25.33 -.5GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 1 25.20 -1.6GladstLnd LAND .53 4.1 88 14.29 11.36 137 12.81 -4.6GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.31 5 25.49 -1.4GlenBurnie GLBZ .40 3.2 27 13.42 10.34 12.33 +11.5GblBldT n GBT ... ... ...dd 68.05 26.10 441 46.55 +18.3GblEagEnt ENT ... ... ...dd 3.59 .87 193 2.54 +10.9GlbIndem GBLI ... ... 27 49.91 32.22 2 40.44 -3.8GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 1 25.54 -1.2GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 1 25.76 -.5GlSlfStor n SELF .26 6.4 ... 5.15 3.92 9 4.04 -12.4GlWatRs n GWRS .28 2.9 ... 10.00 8.40 5 9.60 +2.8GbXSpdvRE SRET 1.24 8.1 ...q 15.88 13.72 38 15.40 -.9GblXSocM SOCL ... ... ...q 39.03 28.94 21 33.10 +.5GbXNsChiT QQQC .07e .3 ...q 34.11 26.29 5 27.34 -11.5GbX Auto n DRIV ... ... ... 15.78 14.35 3 14.94 -2.2GblX SupDv EFAS ... ... ... 19.06 17.05 9 17.48 -3.5GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.88 -5.6GblX Rob n BOTZ ... ... ... 27.42 19.63 1643 22.35 -5.7sGlbXCon ef KRMA ... ... ... 20.94 17.33 3 20.89 +7.6 GblXMilTh MILN ... ... ... 23.14 17.31 8 22.76 +18.2GbX Longv LNGR ... ... ... 21.78 18.23 4 21.38 +9.9GlX Intrn n SNSR ... ... ... 21.41 17.90 38 20.69 +4.2GbX HlthW BFIT ... ... ... 19.30 15.68 1 19.02 +14.2GblXSupdiv ALTY 1.25 8.1 ...q 16.00 14.06 5 15.35 +.3GlX Fintc n FINX ... ... ... 27.98 19.25 68 27.23 +24.1GlXCatholc CATH ... ... ... 35.58 29.72 6 35.46 +7.7GlobusM rs GLBS ... ... ... 2.26 .28 120 .36 -68.9GluMobile GLUU ... ... ...dd 6.75 2.97 2305 6.48 +78.0GlycoMim GLYC ... ... ...dd 26.05 10.06 169 15.00 -10.7Gogo GOGO ... ... ...dd 14.76 3.52 2987 4.09 -63.7GolLNGLtd GLNG .20 .8 ... 35.54 19.32 521 25.29 -15.2GolLNGPt GMLP 2.31 15.4 ... 23.46 14.27 356 14.99 -34.3GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 71 25.36 -2.5GoldBull n DNJR ... ... ... 9.46 4.40 11 7.22 +52.2GoldenEnt GDEN ... ... 29 34.75 20.00 300 28.51 -12.7GoldenOc rs GOGL .40 4.4 ...dd 9.95 7.00 54 9.11 +11.8GolubCap GBDC 1.28a 6.7 13 19.51 17.35 154 18.98 +4.3GoodTimes GTIM ... ... ...dd 4.30 2.25 24 4.10 +54.7Goodyear GT .56 2.3 8 36.07 20.75 2895 24.71 -23.5GoosehIn n GSHD ... ... ... 29.73 10.78 137 26.48 +68.1GoPro GPRO ... ... ...dd 11.89 4.42 2378 6.47 -14.5GordPoin n GRAQ ... ... ... 9.84 9.70 9.81 +1.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 10.40 +4.0GorsHl A n GSHT ... ... ... 10.40 9.85 2673 10.36 +4.2GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.10 10.25 51 11.10 +7.1GovPrpIT GOV 1.72 10.7 26 19.60 11.87 720 16.13 -13.0GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 14 25.43 -1.6GrCanyEd LOPE ... ... 26 122.19 77.78 1051 118.31 +32.1Gravity rs GRVY ... ... 23 108.97 13.18 24 52.00 -45.0GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 8 9.30 -5.5GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 8 25.60 +.6GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 2 24.99 +2.1GrElm hn GEC ... ... ... 4.40 3.10 7 3.20 -21.0GrLkDrge GLDD ... ... ...dd 5.83 3.60 131 5.35 -.9GrtSoBc GSBC 1.12 1.9 17 61.65 47.50 36 60.15 +16.5GreenBncp GNBC .40 1.6 19 25.15 19.50 224 24.45 +20.4GreenBrick GRBK ... ... 14 12.50 8.90 272 10.15 -10.2GreenPlns GPRE .48 2.7 90 21.90 15.25 797 17.90 +6.2GrnP LP n GPP 1.90 11.9 9 20.39 15.65 23 15.90 -15.0Greensky n GSKY ... ... ... 27.02 17.15 1620 18.16 -22.3GrCB NY s GCBC .40f 1.2 26 38.00 22.16 2 34.60 +6.1GreenlAc rt GLACR ... ... ... 2151 .36 sGreenlAc un GLACU ... ... ... 10.19 10.10 269 10.18 +.6GreenlAc n GLAC ... ... ... 198 9.66 Greenlight GLRE ... ... ...dd 23.15 13.15 220 13.35 -33.6tGreenpro n GRNQ ... ... ... 22.70 5.39 1 5.50 -75.0GrdsmHld n GSUM ... ... ... 13.99 3.68 27 6.29 -31.3Griffin GRIF .40f 1.0 ... 46.50 31.61 7 38.98 +6.2GrifolsSA s GRFS .46e 2.2 ... 25.18 20.04 1135 21.24 -7.3GrinrdSh n GRIN ... ... ... 20.50 8.53 9.62 -43.4Groupon GRPN ... ... ... 5.99 3.80 10155 4.42 -13.3GpAeroCN OMAB 1.71e 3.4 20 51.16 37.45 44 50.56 +21.9GrpoFin GGAL .36e 1.1 ... 73.45 31.20 1103 33.70 -48.8GuarntyBc GBNK .66 2.1 19 35.20 24.70 42 30.90 +11.8GuarBcs n GNTY .56 1.8 20 37.36 28.00 3 30.80 +.5GuarFBc GFED .48 1.9 36 25.00 20.41 0 25.00 +12.0GulfIsland GIFI .04 .5 ...dd 13.95 6.90 16 8.75 -34.8GulfRes GURE ... ... 2 2.05 1.20 51 1.23 -16.3GulfportE GPOR ... ... 6 15.08 8.11 3021 11.42 -10.5Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 3 21.16 +5.4H -:H&E Eqp HEES 1.10 3.1 11 44.24 20.16 145 35.82 -11.9HD Supply HDS ... ... 13 45.24 29.91 605 44.12 +10.2HL Acqui n HCCH ... ... ... 10.47 9.51 1 9.59 +.4HL Acq un HCCHU ... ... ... 10.43 10.05 3 10.38 +3.1HL Acq rt HCCHR ... ... ... .44 .35 .38 HMN Fn HMNF ... ... 19 21.90 16.80 2 20.90 +9.4HMS Hldgs HMSY ... ... 58 31.28 11.01 908 30.05 +77.3HTG Mol h HTGM ... ... ...dd 5.83 1.59 2164 3.58 +76.4HV Bcp n HVBC .50e ... ... 18.50 13.75 14.79 -2.8HabitRest HABT ... ... 89 15.70 8.10 262 15.10 +58.1HackettGp HCKT .34f 1.8 23 19.24 13.24 321 19.20 +22.2Hailiang n HLG ... ... ... 88.92 8.82 28 81.82 +81.0HainCels lf HAIN ... ... ... 44.37 25.41 1083 28.97 -31.7HalladorE HNRG .16 2.4 7 7.98 4.79 88 6.65 +9.2HallmkFn HALL ... ... ...dd 11.83 8.62 24 10.60 +1.6Halozyme HALO ... ... 39 21.48 11.41 1242 17.49 -13.7HamiltnBc HBK ... ... ...dd 16.20 14.00 14.55 -5.5HamilLa n HLNE .85 1.8 52 54.59 21.36 170 46.74 +32.1tHancJaf n HJLI ... ... ... 5.64 2.42 75 2.43 -53.6HancWhit HWC .96 1.9 17 56.40 41.05 281 51.70 +4.4HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 2 25.52 -2.1HanmiFin HAFC .96 3.7 14 33.10 24.25 127 25.65 -15.5Hanwha rs HQCL ... ... 21 9.25 5.40 56 8.28 +17.9HarbrOne n HONE ... ... 59 20.19 15.92 33 18.17 -5.2Harmonic HLIT ... ... ...dd 5.33 2.80 408 5.25 +25.0HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 sHrvrdBio HBIO ... ... ...cc 6.25 2.65 630 6.25 +89.4HarvCapCr HCAP 1.14a 10.3 8 13.93 9.90 7 11.05 +.8HarvCr22 n HCAPZ 1.53 5.9 ... 27.50 24.89 0 25.75 +1.2Hasbro HAS 2.52 2.6 60 107.58 79.00 681 97.68 +7.5HawHold HA .48 1.2 6 44.30 32.40 426 41.30 +3.6Hawkins HWKN .88 2.2 20 44.00 30.55 14 39.85 +13.2sHawthornB HWBK .40f 1.8 17 22.25 18.29 5 22.25 +11.5HaymkAc n HYAC ... ... ... 9.85 9.50 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.35 9.88 10.34 +4.4HaynesIntl HAYN .88 2.2 ...cc 45.14 28.97 64 39.95 +24.6HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 467 40.36 -23.4HlthInsInn HIIQ ... ... 33 44.65 12.65 309 43.70 +75.2HealthEqty HQY ... ... 99 83.34 40.21 195 81.77 +75.2HlthStrm HSTM 1.00e ... 71 30.89 21.15 132 29.63 +27.9HrtlndEx HTLD .08 .4 21 25.22 17.38 335 19.27 -17.4HeartFn HTLF .56f .9 20 60.55 42.10 103 59.95 +11.7HeatBio rs HTBX ... ... ... 7.89 1.09 174 2.08 -45.7HebronTc n HEBT ... ... ... 3.75 1.45 4 1.59 -39.5HeidrkStr HSII .52 1.2 ...dd 44.30 17.90 144 43.80 +78.4HelenTroy HELE ... ... 15 119.25 81.10 142 112.65 +16.9HeliosM rs HMNY ... ... ... 9714.50 .06 194163 .07 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 29 9.29 +19.0HemisMda HMTV ... ... ... 13.95 10.50 34 12.65 +9.5HennesAd s HNNA .40 2.6 7 20.00 14.29 4 15.26 -7.7HSchein s HSIC ... ... 31 92.64 62.56 1077 78.80 +12.8HrtgeCo HTBK .44 3.0 17 18.10 12.76 294 14.82 -3.3HrtgeFn HFWA .60 1.7 25 37.38 25.25 156 35.45 +15.1HeritCryst HCCI ... ... 34 25.20 17.10 34 23.55 +8.3HernTher h HRTX ... ... ...dd 42.90 14.40 1420 39.55 +118.5HerzdCrb CUBA .12e ... ...q 7.54 6.53 13 6.61 -7.6HeskaCorp HSKA ... ... 61 111.34 56.59 25 100.04 +24.7Hexindai n HX .40p ... ... 17.00 8.06 9 8.66 -21.6Hibbett HIBB ... ... 13 29.50 9.40 352 23.50 +15.2HighSenLn SNLN .79 4.3 ...q 18.41 18.04 280 18.21 +.1HighpwrInt HPJ ... ... 4 5.90 2.61 54 3.20 -13.5HghwyH HIHO .40e 10.1 ... 6.55 3.30 5 3.95 -5.9HimaxTch HIMX .10e 1.5 46 13.95 5.97 2946 6.61 -36.6HingmSv HIFS 1.40f .6 19 242.00 174.70 0 216.10 +4.4Histogenics HSGX ... ... ...dd 3.35 1.60 63 2.30 +12.2Holl ysys HOLI .12e .5 11 28.35 17.90 234 23.44 +5.3Hologic HOLX ... ... ...dd 45.09 35.10 1611 41.29 -3.4HomeBLA HBCP .76f 1.7 20 48.47 34.12 26 45.00 +4.1HomeBcs s HOMB .48f 2.0 22 25.89 20.82 492 23.58 +1.4sHmFdB LA HFBL .56f 1.6 21 34.04 26.00 1 34.04 +21.0HomeStreet HMST ... ... 28 32.60 24.00 73 30.00 +3.6HometBk n HMTA .16 1.2 ... 15.79 10.60 13.65 +22.2HomeTrBc HTBI ... ... 28 29.85 22.30 16 29.60 +15.0HomolMd n FIXX ... ... ...dd 24.40 15.88 32 16.42 -12.0HookerFu HOFT .56 1.2 17 52.75 35.90 85 45.50 +7.2HopeBcp HOPE .56f 3.2 15 19.86 15.10 668 17.32 -5.1HopFedBc HFBC .28f 1.6 23 17.50 13.51 1 17.10 +21.3HorizBcp s HBNC .40 1.9 19 22.13 16.67 97 20.91 +12.8sHorizPhm HZNP ... ... ...dd 18.57 11.17 5191 20.12 +37.8HorizTFn HRZN 1.20 10.7 11q 11.88 9.66 57 11.26 +.4Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 82 25.12 +2.4HorzDAX DAX .60m 2.1 ... 34.00 28.07 1 29.24 -7.4Hortonwks HDP ... ... ...dd 22.00 14.15 5388 19.95 -.8HospPT HPT 2.12 7.6 11 31.27 23.83 471 28.04 -6.1HostessBr n TWNK ... ... 21 15.41 11.00 7983 11.49 -22.5Hostess wt TWNKW ... ... ... 2.60 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 454 5.40 -41.9HoustWC HWCC .12m 1.5 ... 9.32 4.70 12 7.90 +9.7tHovnEn pf A HOVNP ... ... ... 8.47 5.30 1 5.25 -30.0HowardBcp HBMD ... ... 27 24.20 15.70 20 16.60 -24.5HuazhuGr HTHT ... ... 28 49.60 24.08 1670 34.03 -5.8HubGroup HUBG ... ... 30 56.60 33.55 361 52.60 +9.8HudsonGbl HSON .20 11.4 ...dd 2.44 1.29 136 1.76 -21.8HudsonTc HDSN ... ... 30 10.40 1.66 497 1.77 -70.8HuntJB JBHT .96 .8 18 131.74 89.81 356 121.91 +6.0HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.92 9.68 75 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .56f 3.5 17 16.60 12.14 9732 16.08 +10.4HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 20 26.30 -6.5HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 4 25.57 -1.8Str 7handl n HNDL ... ... ... 25.98 23.65 9 24.29 -3.1Hurco HURC .44 1.0 17 50.50 32.95 11 43.70 +3.8HuronCon HURN ... ... ...dd 48.45 29.53 160 47.75 +18.0HutChMd n HCM ... ... ... 42.25 22.90 220 31.48 -20.1HuttigBld HBP ... ... ...dd 7.75 3.50 20 5.14 -22.7Hydrognc HYGS ... ... ...dd 12.00 4.95 18 6.05 -45.5HyreCar n HYRE ... ... ... 6.50 2.58 87 3.08 -39.7I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.10 +2.3I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .52 .21 .35 +16.7i3 Vert n IIIV ... ... ... 19.50 13.79 58 15.20 -17.2sIAC Inter IAC 1.36 .8 63 166.64 100.57 1907 167.95 +37.3IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 165 3.19 -7.3ICC Hld n ICCH ... ... 72 18.00 14.54 0 15.05 -7.5ICF Intl ICFI .56 .7 23 80.70 41.10 238 75.50 +43.8ICU Med ICUI ... ... ...cc 313.20 164.00 208 286.20 +32.5IClickInt n ICLK ... ... ...dd 11.40 5.03 258 6.03 -33.4ID Syst IDSY ... ... ...dd 8.05 5.37 2 6.25 -9.9IdexxLab s IDXX ... ... 74 252.49 146.09 547 246.22 +57.4IES Hldgs IESC ... ... 28 20.25 14.05 19 19.65 +13.9IF Bancp IROQ .20f .8 28 25.04 19.10 24.37 +24.0IFresh n IFMK ... ... ...dd 18.00 1.69 869 3.30 -74.6IHS Mark INFO ... ... 31 54.31 42.40 636 53.86 +19.3II-VI IIVI ... ... 28 53.08 34.05 756 43.95 -6.4ILG Inc ILG .70 2.1 39 35.00 24.38 872 34.13 +19.8IMV Inc n IMV ... ... ... 7.21 4.50 0 4.75 -30.9INTLFCStn INTL ... ... 18 57.00 33.11 62 55.47 +30.4IPG Photon IPGP ... ... 26 264.11 161.05 1042 165.34 -22.8iPass IPAS ... ... ...dd .89 .25 449 .39 -25.2iPicEnt n IPIC ... ... ... 17.00 5.91 19 7.54 -50.2IQ US Lg n CLRG .08e ... ... 27.80 24.16 35 26.32 +4.1IQIYI n IQ ... ... ... 46.23 15.30 9291 29.10 +87.1IRSA Prop IRCP 1.86e 5.7 ... 64.68 27.29 4 32.35 -42.7IRhythm n IRTC ... ... ...dd 90.40 42.33 199 81.77 +45.9iRobot IRBT ... ... 37 107.08 55.77 763 86.50 +12.8iShEMAsia EEMA 1.23e 1.8 ...q 81.27 66.30 42 69.64 -5.6iShTurkey TUR 1.10e 4.2 ...q 47.13 24.90 935 26.07 -40.0iShIntTBd s IGOV ... ... ...q 201.98 48.33 53 48.71 -2.4iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 15 47.42 -.1iSh1-3yITB ISHG .20e .2 ...q 87.67 81.46 7 81.99 -2.6iShSelDiv DVY 3.03e 3.0 ...q 102.32 90.47 539 99.99 +1.5iShGTimb WOOD .94e 1.2 ...q 83.88 61.04 21 75.92 +6.7iShEurFn EUFN .74e 3.6 ...q 25.85 19.86 318 20.72 -11.1iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 69.03 394 72.22 -5.3iShEMInfr EMIF .93e 3.2 ...q 35.28 27.44 1 29.16 -11.4iShGClnEn ICLN .33e 3.7 ...q 10.08 8.58 38 8.93 -4.2iShACWX ACWX 1.00e 2.1 ...q 53.74 46.32 2061 48.25 -3.4iSh ACWI ACWI 1.43e 1.9 ...q 77.54 66.15 1907 73.71 +2.2iSEafeSC SCZ 1.51e 2.4 ...q 69.19 58.95 458 62.72 -2.8iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 4282 107.97 -7.0iShGnmaBd GNMA .75e 1.6 ...q 50.11 47.84 5 48.29 -2.4iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 2780 101.65 -3.7iSh1-3yTB SHY .52 .6 ...q 84.72 83.04 1438 83.12 -.9iShEurRE IFEU 1.46e 3.6 ...q 42.63 37.90 2 40.05 -2.7iShIntlRE IFGL 1.48e 5.0 ...q 31.77 28.31 30 29.37 -2.1iShEuroSC IEUS 1.08e 1.9 ...q 62.36 52.74 53 56.31 -2.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, August 9, 2018

PAGE 46

iShs SOX SOXX 1.55e .8 ...q 198.84 142.78 372 190.51 +12.2iShIndia50 INDY .15e .4 ...q 39.29 33.37 94 37.73 +1.6iShNsdBio s IBB ... ... ...q 120.06 100.22 1333 117.55 +10.1iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 284 103.64 -2.8iShCrUSCr s CRED ... ... ...q 56.47 53.19 112 53.62 -4.3iShIntCr s CIU ... ... ...q 55.35 52.86 372 53.16 -2.6iSh1-3Cr s CSJ ... ... ...q 52.81 50.59 594 51.77 -1.0iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 152 119.40 -2.3iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 346 56.10 +1.3iSCorUSGr s IUSG .72e 1.2 ...q 60.56 48.59 312 60.42 +12.4iShShtTrB SHV .03e ... ...q 110.45 110.18 558 110.31 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.17 36.52 1571 37.45 -1.6iShCrShUS s ISTB ... ... ... 50.47 48.89 121 49.00 -1.7iShSCGrth IJT 1.54e .8 ...q 201.47 149.00 122 200.01 +17.5Itus Cp hrs ITUS ... ... ...dd 6.43 .60 55 3.29 +39.4Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 269 84.55 +9.1Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 1 27.12 -4.4Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 27.05 -3.7Icahn Ent IEP 7.00f 8.7 33 81.88 49.13 154 80.32 +51.5IchorHld n ICHR ... ... 11 35.51 17.76 2074 23.88 -2.9Icon PLC ICLR ... ... 37 146.31 101.00 201 144.49 +28.8IconixBrnd ICON ... ... 1 6.29 .49 2831 .50 -61.2IdealPower IPWR ... ... ...dd 2.94 .75 38 .80 -43.9sIdentive lf INVE ... ... ...dd 5.78 2.55 58 5.20 +55.7IderaPh rs IDRA ... ... ... 22.96 5.20 1102 5.76 -65.9iKangHlth KANG ... ... 18 21.01 13.15 100 20.46 +29.5Ikonics IKNX ... ... ... 13.03 7.25 4 9.70 +29.0Illumina ILMN ... ... 88 341.08 189.15 795 338.10 +54.7ImageSens ISNS ... ... ...dd 5.20 2.50 3 4.20 +42.4Immersn h IMMR ... ... 6 17.71 5.76 702 11.39 +61.3ImmuCell ICCC ... ... 74 9.25 5.26 1 6.64 -24.5ImmuneDs IMDZ ... ... ...dd 11.25 2.80 182 3.45 -11.5ImunoGn IMGN ... ... ...dd 13.41 4.80 1373 8.60 +34.2Imunmd IMMU ... ... ...dd 27.33 7.17 979 23.48 +45.3Immuron n IMRN ... ... ... 16.70 4.47 1 10.56 +99.6Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 32 2.75 +75.2ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 272 45.70 +15.1Impinj n PI ... ... ... 41.97 9.95 224 19.40 -13.9ImprimisP IMMY ... ... ...dd 2.87 1.35 253 2.61 +53.5Incyte INCY ... ... ...dd 140.11 60.23 2667 63.61 -32.8IndBkMA INDB 1.52 1.7 23 95.00 65.25 114 87.90 +25.8IndBkMI IBCP .60 2.4 19 27.10 19.25 289 24.65 +10.3IndepBkTX IBTX .56 .8 18 79.00 51.71 105 69.05 +2.1IndusAcq n INDU ... ... ... 11.74 9.65 9.95 +2.1IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 10.58 +5.3IndSvAm lf IDSA ... ... ... 2.70 1.42 13 2.02 +23.0IndLogis n ILPT .60e ... 76 24.00 17.21 65 23.57 +.9Innera INFN ... ... ...dd 12.39 6.10 4253 8.25 +30.3InnityPh INFI ... ... ...dd 3.75 .93 808 2.01 -1.0InaRx n IFRX ... ... 67 42.83 14.47 2 30.96 +47.8InfoSvcs III .20f 4.8 5 4.63 3.52 133 4.14 -.7InfrEnAlt IEA ... ... ... 10.68 8.25 121 10.28 +3.6InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.2 13 36.95 20.75 55 29.55 -14.6InnerWkgs INWK ... ... 19 12.03 5.90 990 6.57 -34.5Innodata INOD ... ... ...dd 1.65 .88 41 1.24 -8.8Innophos IPHS 1.92 4.3 40 51.34 38.66 54 44.33 -5.1Innospec IOSP .88f 1.2 28 83.20 54.10 372 75.85 +7.4InnovBio rs INNT ... ... ... 50.50 3.43 1320 5.62 -7.9MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 9 4.03 2.60 16 2.84 -3.4Innoviva INVA 1.00 7.2 13 17.99 11.47 464 13.87 -2.3sInogen INGN ... ... ...cc 219.92 90.84 783 230.08 +93.2Inovalon n INOV .12p ... ... 17.80 8.90 457 11.75 -21.7InovioPhm INO ... ... ...dd 7.00 3.64 2198 4.48 +8.5Inpixon rs INPX ... ... ... 19.50 .10 2544 .13 -97.9InseegoCp INSG ... ... ...dd 2.33 1.01 550 2.14 +32.9InsightEnt NSIT ... ... 19 54.06 32.11 356 53.43 +39.5Insignia s ISIG .70e ... ...dd 2.40 .98 36 1.91 +60.5Insmed INSM ... ... ...dd 33.94 11.49 2803 22.19 -28.8InspEnt INSE ... ... ... 14.00 4.40 13 7.10 -27.6Insteel IIIN .12a .3 27 43.78 23.20 264 42.74 +50.9Insulet PODD ... ... ...dd 102.89 51.36 549 84.91 +23.1InsysTher s INSY ... ... ...dd 14.00 4.10 1348 7.79 -19.0IntecPhm n NTEC ... ... ...dd 9.80 3.95 28 4.00 -22.3IntegLfSc s IART ... ... 71 67.50 41.51 536 62.18 +29.9sIntgDv IDTI ... ... 38 36.39 23.07 1003 36.47 +22.7IntegMed n IMTE ... ... ... 44.00 1.85 0 13.51 +140.0Intel INTC 1.20 2.4 19 57.60 34.38 21981 49.96 +8.2Intellia n NTLA ... ... ...dd 35.99 15.06 391 26.94 +40.2Intelliph IPCI ... ... 3 1.30 .31 24 .33 -58.8sIntParfum IPAR .84 1.3 45 63.55 37.34 211 64.20 +47.8InteractB IBKR .40 .7 40 80.32 39.70 435 61.39 +3.7InterceptP ICPT ... ... ...dd 121.92 51.05 518 116.84 +100.0InterDig IDCC 1.40 1.7 14 85.85 67.55 180 82.15 +7.9Interface TILE .26 1.1 23 26.25 18.30 284 22.75 -9.5Intergroup INTG ... ... ...dd 31.00 21.30 1 29.80 +25.0IntlnkEl n LINK ... ... ...cc 9.00 2.50 3 3.82 -26.7Intermolec IMI ... ... ...dd 1.98 .86 160 1.22 -10.9Internap rs INAP ... ... ... 22.36 8.88 373 13.70 -12.8IntlBcsh IBOC .66 1.4 18 46.00 33.85 141 45.70 +15.1IntMonEx n IMXI ... ... ... 11.99 9.12 221 9.50 -4.2IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 33.90 240 43.65 +9.5tIntrntGold IGLD ... ... ... 10.91 2.40 18 2.21 -73.8IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 11 9.91 +8.8IntrpDia rs IDXG ... ... 1 1.80 .72 168 1.02 IntersENT XENT ... ... ...dd 42.95 25.15 347 26.25 -19.0Intersectns INTX ... ... ...dd 4.21 1.46 8 1.65 -27.0Intevac IVAC ... ... 94 9.70 4.50 53 4.70 -31.4IntraCellu ITCI ... ... ...dd 25.82 10.25 220 21.64 +49.4IntriCon IIN ... ... ...cc 66.45 8.05 247 64.60 +226.3Intuit INTU 1.56 .7 46 219.46 133.60 809 210.04 +33.1IntSurg s ISRG ... ... 76 539.30 309.21 352 519.28 +42.3InBLDR As ADRA .72e 2.2 ...q 37.70 31.80 33.47 -3.1InBLDR Dv ADRD .72e 3.1 ...q 25.31 21.89 4 22.93 -2.6InBLDR Em ADRE .60e 1.4 ...q 48.92 40.01 14 41.85 -3.0InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.45 22.16 -3.2In SCMatII PSCM .41e .7 ...q 55.75 43.76 1 54.74 +4.6InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 5 54.10 +2.4InOpYCmd PDBC ... ... ...q 19.43 15.87 545 17.84 +2.2InvMltStr LALT ... ... ...q 23.50 19.26 21.83 +2.7InvGDrChi PGJ .20e .5 ...q 50.87 40.42 39 42.11 -6.1InvDivAch PFM .50e 1.9 ...q 27.77 24.04 11 26.85 +1.5InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 141 17.85 +.2InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 154 16.02 -3.1InvNsdMo DWAQ .06e .1 ...q 117.50 91.53 1 113.18 +10.3InvUtils PUI .63e 2.2 ...q 29.97 23.64 6 28.53 +2.5InvWtrRs PHO .18e .6 ...q 31.94 26.47 13 31.70 +4.7InvBuybk PKW .52e .9 ...q 63.49 52.75 62 59.51 +.8InvNasIntn PNQI ... ... ...q 147.75 104.05 22 137.15 +18.5InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 24 141.99 +9.3InvBasMat PYZ .61e .9 ...q 75.26 60.34 7 70.13 -.7Inv CnsCyc PEZ .30e .5 ...q 57.39 44.22 2 56.07 +11.5InvTechM PTF .26e .4 ...q 65.80 45.90 12 63.53 +20.6InvDWA M PDP .11e .2 ...q 57.85 47.00 41 57.54 +11.4InvInds PRN .19e .3 ...q 64.86 53.77 3 62.98 +3.3InvHlthcr PTH ... ... ...q 94.93 59.64 9 89.28 +23.9Inv Fincl PFI .14e .4 ...q 37.29 30.63 5 35.39 +.8InvEngy PXI .69e 1.6 ...q 46.64 30.10 9 42.15 +6.8InvCnsStp PSL .67e .9 ...q 72.79 60.18 4 71.35 +9.6In1-30TrII PLW .66 2.1 ... 33.52 30.78 2 31.32 -4.5InSC InfoII PSCT .08e .1 ...q 87.34 71.36 12 86.16 +12.7InSC Ind II PSCI .40e .5 ...q 73.79 52.88 7 73.23 +13.5InSC HCrII PSCH ... ... ...q 137.28 83.33 96 135.60 +37.6InSC FinII PSCF .97e 1.5 ...q 59.42 48.65 18 58.80 +7.9InSC EgyII PSCE .14e .9 ...q 18.77 11.37 215 16.36 +6.3sInSC CnS II PSCC 1.34e 1.6 ...q 84.96 65.00 15 83.72 +11.9InSC CnDsII PSCD .35e .5 ...q 68.85 50.36 23 68.24 +11.6PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 4 24.53 -1.4InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 22 58.83 +5.1InP&CInsII KBWP .69e 1.0 ...q 63.45 52.71 2 62.58 +5.4InKbwReit KBWY 2.58 7.4 ...q 38.43 29.75 61 34.88 -1.5InKbwHiD II KBWD 2.10 9.0 ...q 24.49 21.09 55 23.43 -.8In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 351 57.49 +4.5InIntByb II IPKW .29e .8 ...q 40.14 33.23 20 35.93 -4.4InGlbWtII PIO .34e 1.3 ...q 27.16 23.57 6 25.74 -1.2InGlGoldII PSAU .10e .6 ...q 21.85 16.65 9 17.13 -12.8InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.88 27.57 +.7In IntlLB II IDLB ... ... ...q 32.01 28.14 3 29.46 -2.3InDWATcR II DWTR ... ... ...q 30.90 24.35 5 30.57 +8.2InTactII DWIN 1.18 4.6 ... 27.77 24.71 15 25.39 -5.6In SmCMoII DWAS .07e .1 ...q 57.35 41.94 46 55.42 +13.8InDWA MoII DWLV ... ... ... 33.76 32.05 6 33.29 -.6InEmMomII PIE .12e .6 ...q 22.22 17.87 25 19.62 -4.5InDevMoII PIZ .26e .9 ...q 29.70 25.84 42 27.84 +.8Investar ISTR .16f .6 26 29.90 20.35 6 27.20 +13.0InvestBncp ISBC .36 2.8 19 14.69 12.30 1867 12.76 -8.1InvTitl ITIC 1.60a .8 16 221.88 162.67 0 197.68 -.3Invuity n IVTY ... ... ...dd 9.55 2.35 64 3.80 -38.7IonisPhm IONS ... ... ...cc 65.51 39.07 1543 45.57 -9.4IovanceTh IOVA ... ... ...dd 19.90 4.45 1042 13.90 +73.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 36.48 +15.1iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 26.65 8.95 279 27.25 +79.9Iridex IRIX ... ... ...dd 10.98 4.28 7 7.75 +1.7sIridiumCm IRDM ... ... 24 20.35 9.68 1015 20.05 +69.9sIridium pfB IRDMB 16.88 2.5 ... 669.99 348.00 0 679.82 +69.1IronwdPh IRWD ... ... ...dd 21.20 12.89 629 18.97 +26.6iShRUT P n AMCA .26e ... ... 28.53 24.40 28.13 +2.8iSh USD n SUSC ... ... ... 25.49 24.01 2 24.27 -4.7iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 9 24.55 -1.6iShExpoTc XT .14p ... ...q 38.52 32.14 94 38.30 +8.1iSh USA Op ESGU .92e 1.5 ... 62.91 53.41 5 62.84 +7.7iShHYlexOG HYXE ... ... ... 52.20 49.68 0 50.64 -.8iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 15 26.44 -2.6iSh ESG Opt ESGD ... ... ... 72.49 63.67 45 66.30 -2.3iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.75 1 58.14 -1.7iShCTotBd s IUSB ... ... ...q 51.49 48.94 82 49.27 -3.1iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 36 28.00 -2.4iSh UAE UAE .63e 4.0 ...q 18.08 14.87 5 15.67 -6.7iSh Qatar QAT .66e 3.6 ...q 18.38 13.01 4 18.13 +11.9iShCmdSel COMT 1.89e 4.9 ...q 40.62 32.69 34 38.23 +5.2tiShGblGld rs RING ... ... ...q 20.84 16.23 86 16.28 -13.4Isramco ISRL ... ... ...dd 135.05 92.00 0 121.20 +15.8Iteris ITI ... ... ...dd 8.17 4.09 166 4.90 -29.7IterumTh n ITRM ... ... ... 13.00 8.13 8 8.53 -33.6Itron ITRI ... ... ...dd 79.95 55.26 388 63.50 -6.9IturanLoc ITRN .96 2.9 18 38.00 28.50 27 33.65 -1.6IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 Izea n IZEA ... ... ... 7.85 .80 173 1.06 -76.5J -:J&J Snack JJSF 1.80 1.3 22 159.05 124.10 54 143.21 -5.7j2Global JCOM 1.66f 1.9 30 91.58 70.27 169 85.62 +14.1JD.com JD ... ... 18 50.68 34.76 8669 36.00 -13.1JMU Ltd rs JMU ... ... ... 10.70 1.03 87 1.31 -74.3JackHenry JKHY 1.48 1.1 32 140.95 98.16 214 140.49 +20.1JackInBox JACK 1.60 1.9 25 108.55 79.23 665 85.85 -12.5JkksPac JAKK ... ... ...dd 3.70 1.95 7 2.35 Jamba JMBA ... ... ... 13.00 7.01 292 12.94 +60.5JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 88 40.27 +.6sJanusSmC JSML ... ... ... 43.05 32.73 10 43.03 +17.1sJanSmMid JSMD ... ... ... 44.70 33.36 6 44.33 +14.2JanLTCar n OLD ... ... ... 26.73 21.60 2 26.18 +9.4sJanObes n SLIM ... ... ... 39.15 26.82 6 36.56 +17.9JanOrgan n ORG ... ... ... 36.00 29.30 1 31.58 -8.6Jason Inds JASN ... ... ...dd 3.88 1.10 66 2.55 +7.6Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 821 175.58 +30.4JensynAc n JSYN ... ... ... 11.10 10.06 10.62 +3.1JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 15 .18 -52.0JensynAc un JSYNU ... ... ... 11.21 9.01 10.70 -1.4JerashHl n JRSH ... ... ... 11.00 5.83 15 6.50 -24.3JetBlue JBLU ... ... 12 23.08 17.10 4746 18.46 -17.4JetPay h JTPY ... ... ...dd 4.90 1.45 1 1.70 -33.1JewettCm s JCTCF ... ... 23 8.96 6.50 3 8.40 +12.0sJohnsnOut JOUT .48 .5 24 98.75 54.45 40 94.41 +52.1JointCorp JYNT ... ... ...dd 8.88 3.50 33 8.48 +71.0JounceTh n JNCE ... ... ... 29.25 6.56 216 7.00 -45.1JunprPhm JNP ... ... 19 13.25 4.30 99 11.50 +137.1 K -:K2M Grp KTWO ... ... ...dd 24.43 16.44 312 20.93 +16.3KBL Merg n KBLM ... ... ... 10.69 9.65 3 10.01 +3.1KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .44 +51.7KBL Mg un KBLMU ... ... ... 10.75 9.10 2 10.60 +4.3KBS Fash rs KBSF ... ... ... 15.00 1.41 193 5.15 +24.4KCAP Fin KCAP .40 12.3 ... 4.00 2.91 39 3.26 -4.4KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 3 25.17 +.3KEYW Hld KEYW ... ... ...dd 9.84 4.94 274 7.52 +28.1KLA Tnc KLAC 3.00f 2.5 16 123.96 87.93 1241 118.17 +12.5KLX KLXI ... ... 27 82.50 45.73 162 72.75 +6.6KVHInd KVHI ... ... ...dd 14.15 9.05 13 12.75 +23.2KaiserAlu KALU 2.20 2.0 40 119.66 90.93 55 111.72 +4.6Kala Ph n KALA ... ... ... 26.75 11.81 311 12.40 -32.9Kalvista rs KALV ... ... ...dd 15.80 5.48 29 12.15 +24.6Kamada KMDA ... ... ... 6.10 3.75 8 5.50 +15.8KandiTech KNDI ... ... ... 9.90 3.50 160 4.10 -39.7Karyophm KPTI ... ... ...dd 20.39 8.00 306 18.00 +87.5KayAnAc n KAAC ... ... ... 10.08 9.64 24 9.97 +2.7KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 2 10.45 +4.9KaziaTh rs KZIA ... ... ... 6.68 1.63 10 3.68 +15.7KearnyF s KRNY .16f 1.2 53 15.60 12.75 263 13.75 -4.8KellySA KELYA .30 1.2 13 32.31 21.01 210 24.63 -9.7KellySB KELYB .30 1.2 14 34.30 20.95 25.89 -9.2KemPhm n KMPH ... ... ...dd 8.40 2.45 44 4.55 +12.3KY FstFd KFFB .40 4.8 35 10.00 7.90 5 8.35 -6.7KeryxBio KERX ... ... ...dd 8.07 3.30 1223 3.78 -18.7KewnSc KEQU .68 2.0 19 38.80 24.56 8 33.80 +16.7KeyTrn KTCC ... ... 15 8.60 6.69 29 7.75 +13.6Kforce KFRC .72f 1.7 33 43.51 17.30 163 42.90 +69.9KimballEl KE ... ... 19 22.45 15.75 34 19.85 +8.8KimballInt KBAL .28 1.7 17 20.97 15.40 329 16.94 -9.3KindredBio KIN ... ... ...dd 14.30 6.55 159 13.45 +42.3KingldJw KGJI ... ... 2 2.50 1.20 52 1.27 -37.1Kingstone KINS .40 2.5 25 21.70 13.21 11 15.70 -16.5KingtoneW KONE ... ... ... 9.90 2.63 6 7.10 +65.9KiniksaPh n KNSA ... ... ... 24.64 13.04 38 13.97 -28.2KinsaleCp n KNSL .28 .5 ... 63.38 34.70 109 59.15 +31.4Kirklands KIRK ... ... 33 13.48 8.17 46 11.22 -6.2KitovPh n KTOV ... ... ... 3.81 1.62 92 1.94 -14.9KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.52 24 2.40 +37.1tKopinCp KOPN ... ... ...dd 4.60 2.22 545 2.34 -26.9KornitDig n KRNT ... ... ... 20.00 11.70 218 18.80 +16.4Koss h KOSS ... ... ...dd 3.58 1.40 5 2.60 -15.9KraftHnz n KHC 2.50 4.1 17 87.29 54.11 11054 60.28 -22.5KratosDef KTOS ... ... ...dd 13.93 8.90 2411 13.24 +25.0KrystlBio n KRYS ... ... ... 19.25 8.03 48 15.84 +50.6Kulicke KLIC .12p ... 58 28.71 18.22 402 27.04 +11.1KuraOnc n KURA ... ... ...dd 24.03 5.90 131 19.08 +24.7L -:LCNB Corp LCNB .64 3.2 18 22.84 18.05 39 20.10 -1.7LF CapA n LFAC ... ... ... 10.10 9.57 9.58 -.5LF CapA un LFACU ... ... ... 10.18 9.98 100 10.12 +1.2LGI Homes LGIH ... ... 11 81.88 40.73 657 56.73 -24.4sLHC Grp LHCG ... ... 44 94.25 58.65 152 91.89 +50.0LKQ Corp LKQ ... ... 19 43.86 29.60 1688 33.95 -16.5LM FdgA n LMFA ... ... ... 6.65 .35 73 .38 -75.9LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 24 73.28 44.08 431 66.79 +16.9LRAD h LRAD .04 1.4 ...dd 3.00 1.46 140 2.83 +13.7LSI Ind lf LYTS .20 4.2 22 8.88 4.64 69 4.81 -30.1LaJollaPh LJPC ... ... ...dd 41.36 22.68 298 32.79 +1.9LakeShBc h LSBK .40 2.3 42 18.00 15.70 0 17.10 -.3LakeldB LBAI .46 2.4 18 21.90 15.06 129 19.40 +.8Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 38 49.13 +1.3LakeInd LAKE ... ... 10 16.85 12.20 7 13.65 -6.2LamResrch LRCX 4.40f 2.3 18 234.88 149.04 2129 190.02 +3.2LamarAdv LAMR 3.64 5.0 25 79.17 61.36 546 73.10 -1.5LancastrC LANC 2.40 1.6 35 149.70 113.34 73 147.36 +14.0Landcad n LCA ... ... ... 10.50 9.89 14 10.15 +2.1Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 2 12.00 +14.1Landec LNDC ... ... 17 15.60 11.42 42 13.35 +6.0LandBncp LARK .80b 2.8 30 29.59 25.73 1 28.91 -.3LandmInfr LMRK 1.47 11.3 20 18.75 12.95 45 13.03 -28.0LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 1 24.67 -2.4LndInf un B LMRKO 1.98 8.2 ... 25.59 22.15 6 24.11 -5.5LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.13 6 23.05 -4.9LandsEnd LE ... ... 24 31.15 10.55 106 25.00 +27.9Landstar LSTR .66f .6 25 118.60 80.00 215 115.15 +10.6Lantheus n LNTH ... ... 4 24.45 13.00 195 13.55 -33.7Lantronix LTRX ... ... ... 3.90 1.78 131 3.40 +68.3Lattice LSCC ... ... ...dd 7.98 5.05 2125 7.65 +32.4LaureatE n LAUR ... ... ... 17.40 10.46 353 14.78 +9.0sLawsn LAWS ... ... 9 30.25 21.00 29 30.85 +24.6Lazydays n LAZY ... ... 29 11.10 7.25 7 8.61 -22.4LeMaitreV LMAT .28 .8 41 41.28 28.23 86 36.23 +13.8LeadgBr g LBIX ... ... ...dd 3.75 .74 39 1.17 -28.2LeapTh n LPTX ... ... ... 10.25 4.90 74 6.59 +5.6LegacyRes LGCY ... ... ...dd 10.54 1.07 277 4.42 +174.5LegcyR pf LGCYP 2.00 16.3 ... 19.25 3.69 2 12.26 +160.9LegcyR pfB LGCYO 2.00 17.4 ... 19.24 3.69 26 11.49 +145.0LegacyTxF LTXB .64 1.5 19 46.45 34.58 286 43.51 +3.1LM DevDvr DDBI ... ... ...q 31.49 28.15 1 29.81 +.4LM EMDvr EDBI ... ... ...q 35.60 28.90 1 30.45 -7.8LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 21 30.69 -2.7LM Gl Inf n INFR ... ... ... 30.39 27.00 1 28.43 -3.6LM SC Qu n SQLV ... ... ... 30.83 23.33 2 30.29 +11.2LeisAcq n LACQ ... ... ... 9.75 9.55 25 9.70 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 20 10.22 +3.1LendgTree TREE ... ... ...dd 404.40 205.45 66 244.25 -28.3LevOneBc n LEVL .03p ... 59 30.79 25.51 7 27.50 -6.0LexiPhm rs LXRX ... ... ...dd 15.82 7.67 191 11.15 +12.9LexnFint n LX ... ... ...cc 20.00 10.14 199 12.52 -9.9LianlouSm LLIT ... ... ... 3.69 1.21 15 1.70 -3.1LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 72 78.14 -8.1LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 539 78.29 -8.1LibExpA n LEXEA ... ... ... 56.82 35.89 234 47.03 +6.1LibExpB n LEXEB ... ... ... 55.00 39.17 47.90 +6.4LibtyGlobA LBTYA ... ... ...dd 39.73 27.00 1186 27.98 -21.9LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.62 -19.5LibtyGlobC LBTYK ... ... ... 37.86 25.95 1669 27.07 -20.0LibLA A n LILA ... ... ...dd 24.00 18.26 158 19.30 -10.6LibLA C n LILAK ... ... ... 23.92 17.90 777 19.54 -8.6LibMSirA n LSXMA ... ... ... 48.57 38.61 661 47.12 +18.8LibMSirB n LSXMB ... ... ... 49.09 38.62 48.95 +10.0LibMSirC n LSXMK ... ... ... 48.56 38.52 517 47.36 +19.4LibMBrA n BATRA ... ... ... 26.59 21.35 96 26.24 +19.0LibMCFor FWONK ... ... ... 41.14 28.37 4131 34.23 +.2LibMAFor FWONA ... ... ... 39.37 27.22 964 32.19 -1.6LibMBrC n BATRK ... ... ... 26.71 21.53 278 26.24 +18.1LibTripA A LTRPA ... ... ...cc 18.30 7.90 282 15.60 +65.5LibTripA B LTRPB ... ... 60 18.00 9.00 15.65 +66.5LifePtHlth LPNT ... ... 61 65.35 41.45 439 64.55 +29.6LifetimeBr LCUT .17 1.4 20 19.70 10.00 11 11.90 -27.9Lifevant rs LFVN ... ... ... 10.99 2.86 196 10.38 +118.1LifewayFds LWAY ... ... 12 10.75 3.55 7 3.61 -54.9LigandPh LGND ... ... 77 254.24 121.22 488 238.30 +74.0LightPath LPTH ... ... ... 4.10 1.97 186 2.56 +15.3Lightbrdg rs LTBR ... ... ... 4.80 .85 136 .90 -26.2tLimbach n LMB ... ... ...dd 15.22 10.59 11 10.55 -23.7LimelghtN LLNW ... ... ... 6.05 3.46 561 4.14 -6.1LimestBcp LMST ... ... ...dd 17.65 10.72 1 15.55 +8.6Limoneira LMNR .25 .9 22 29.19 19.62 75 29.04 +29.6LincEdSv LINC .08 3.7 ...dd 3.49 1.49 150 2.16 +6.9LincElec LECO 1.56 1.7 26 101.34 81.48 285 93.40 +2.0sLindbladEx LIND ... ... 71 14.18 8.66 107 13.58 +38.7Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.88 1.03 373 1.49 -56.7LiquidTch n LQDA ... ... ... 13.43 10.52 28 11.80 +6.3Liquidity LQDT ... ... ...dd 8.00 4.34 50 7.00 +44.3Littelfuse LFUS 1.72f .8 45 238.11 166.40 209 223.73 +13.1LivaNova n LIVN ... ... 41 124.29 59.99 292 122.46 +53.2LiveOakB n LOB .12 .4 12 32.95 20.75 254 29.90 +25.4LiveVent rs LIVE ... ... ...cc 26.50 9.54 8 10.54 -34.0LiveXLve n LIVX ... ... ... 11.11 3.43 10 5.00 +25.0LivePrsn LPSN ... ... ...dd 25.20 10.80 455 23.85 +107.4Logitech LOGI .63e 1.4 34 47.17 32.66 684 46.12 +37.1LogMeIn LOGM 1.20 1.5 75 134.80 77.05 628 82.40 -28.0LoneRs n LONE ... ... ... 11.24 2.43 324 8.76 +120.7LoopInd n LOOP ... ... ... 19.00 9.01 13 9.44 -34.8LoralSpac LORL ... ... 63 51.75 36.85 37 41.55 -5.7Lovesac n LOVE ... ... ... 25.01 19.33 11 20.75 -13.5LoxoOncol LOXO ... ... ...dd 208.95 70.01 246 171.69 +104.0lululemn gs LULU ... ... 57 130.49 56.56 1534 127.18 +61.8Lumentm n LITE ... ... 15 74.40 41.95 7801 56.50 +15.5Luminex LMNX .24 .9 34 35.37 18.62 914 25.78 +30.9LunaInn h LUNA ... ... ...cc 4.32 1.16 79 3.73 +53.5tLuthBur n LBC .13e 1.2 ... 13.60 10.55 202 10.61 -11.9M -:MACOM MTSI ... ... ...dd 46.33 15.46 587 23.25 -28.5MAM Soft MAMS ... ... 19 9.42 6.54 2 7.99 +6.4MB Fncl MBFI .96 2.0 21 51.59 38.29 387 48.73 +9.5MB Fin pfC MBFIO .39p ... ... 26.48 24.20 2 26.09 -.8MBT Fnl MBTF .40f 3.6 16 11.60 9.30 12 11.05 +4.2MCBC n MCFT ... ... 16 31.26 16.82 150 25.01 +12.6MDC Pr gs MDCA .84 15.8 2 12.26 3.80 266 5.30 -45.6MEI Phrm MEIP ... ... ...dd 5.14 1.79 118 3.64 +73.3MER Tel rs MTSL ... ... ...dd 6.45 .99 3359 1.83 -13.3MGE Engy MGEE 1.29 2.0 30 68.10 51.05 38 64.40 +2.1MGP Ing MGPI .32a .4 46 99.73 55.04 332 77.01 +.2MICT Inc MICT ... ... ...dd 1.94 .65 40 1.45 +29.5MKS Inst MKSI .80 .8 14 128.28 77.05 517 94.90 +.4MMA Cap MMAC ... ... 4 30.58 18.00 9 27.50 +13.2MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 3 21.40 +20.2MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 323 19.80 +7.0MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 1 25.87 -.9MTS MTSC 1.20 2.3 14 57.50 42.00 74 51.95 -3.3MTchAcq n MTEC ... ... ... 11.80 9.17 10.20 +6.0MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 10.95 +8.7tMVB Fin n MVBF .10 .6 ... 20.40 15.40 108 16.32 -18.8MYOS MYOS ... ... ...dd 2.50 1.03 72 1.25 -7.8MYR Grp MYRG ... ... 24 40.81 23.00 84 36.42 +1.9Macatawa MCBC .24 1.9 21 12.92 9.18 17 12.46 +24.6MackFn MFNC .48 3.0 14 17.58 13.91 4 16.17 +1.7MacroGen MGNX ... ... ...dd 32.74 15.33 325 20.71 +9.0MadrigP rs MDGL ... ... ...dd 325.98 15.46 152 244.61 +166.5Magal MAGS ... ... ...cc 6.48 4.13 2 5.29 +4.5MagellnHlt MGLN ... ... 18 112.25 71.03 252 75.55 -21.8Magenta n MGTA ... ... ... 16.33 11.45 29 13.23 -8.9MagicSft MGIC .29e 3.3 21 9.50 7.60 50 8.80 +5.0MagicJack CALL ... ... ... 8.65 5.55 114 8.40 -.6MagneG rs MNGA ... ... ... 11.99 .23 472 .26 -94.7MagyarBc MGYR ... ... 70 13.75 12.01 12.52 -2.2MaidenH MHLD .60 8.0 ...dd 11.10 5.55 289 7.50 +13.6MMyTrip MMYT ... ... ...dd 41.70 22.40 155 33.95 +13.7MalibuBoat MBUU ... ... 29 46.49 25.00 66 37.95 +27.6MalvernBc MLVF ... ... 13 28.20 21.00 2 24.65 -5.9MamEngy n TUSK .13p ... ... 42.30 10.88 542 39.82 +102.9ManTech MANT 1.00 1.6 21 64.90 37.02 85 62.80 +25.1ManhAssc MANH ... ... 32 54.21 39.10 237 50.68 +2.3ManhBrCa LOAN .48 7.1 15 8.00 5.25 28 6.80 +14.4Manitex MNTX ... ... ...dd 13.26 7.28 102 11.55 +20.3MannKd rs MNKD ... ... ...dd 6.96 .98 5488 1.25 -46.1Mannatech MTEX .50 2.8 8 22.40 13.50 7 17.65 +17.7MaraPat rs MARA ... ... ... 10.03 .82 690 .97 -76.5MarchxB MCHX .50e ... ...dd 3.20 2.34 43 2.77 +.5tMarinSft rs MRIN ... ... ... 15.45 5.25 11 4.90 -55.3MarPet MARPS .32e 8.3 8 4.85 2.83 3 3.86 +13.6MarinusPh MRNS ... ... ...dd 9.87 1.99 586 6.03 -26.1MktAxess MKTX 1.68 .9 48 229.84 171.45 251 186.23 -7.7MarlinBs MRLN .56 2.0 16 31.95 20.26 13 27.60 +23.2MarIntA MAR 1.32 1.1 31 149.21 96.90 2864 121.63 -10.4Marrone MBII ... ... ...dd 3.39 .85 261 1.99 +80.9MartenTr s MRTN .10 .4 34 29.60 15.60 166 22.40 +10.3tMartinMid MMLP 2.00 15.8 20 18.31 12.65 313 12.65 -9.6MarvellTch MRVL .24 1.1 21 25.18 14.87 4789 22.10 +2.9Masimo MASI ... ... 46 109.47 80.69 307 108.66 +28.1Match n MTCH ... ... 47 48.65 18.06 15855 45.60 +45.6 Materialise MTLS ... ... ... 16.50 11.23 59 13.41 +5.5MatlinPr n MPAC ... ... ... 10.09 9.65 5 10.05 +3.0MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.69 +5.3MatrixSv MTRX ... ... ...dd 20.65 9.60 189 20.15 +13.2Mattel MAT .60 3.9 ...cc 19.21 12.21 3595 15.52 +.9Mattersight MATR ... ... ...dd 3.05 1.93 60 2.60 +2.0MatthInt MATW .76 1.5 18 65.75 47.70 58 51.80 -1.9MaximIntg MXIM 1.84f 2.9 26 74.94 43.43 1229 63.48 +21.4tMaxwellT MXWL ... ... ...dd 6.61 3.50 1518 3.69 -35.9MaysJ MAYS ... ... 21 47.00 35.30 10 39.00 MazorRbt MZOR ... ... ...dd 76.56 35.80 745 47.05 -8.8McGrathR MGRC 1.36 2.3 9 68.79 38.06 121 57.99 +23.4MedalFin MFIN .20 3.5 ...dd 5.86 2.08 116 5.71 +61.8MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 25.30 -5.7MedTrBill MTBC ... ... ...dd 5.44 1.25 1164 4.80 +83.9MedTBill pf MTBCP 2.75 10.3 ... 27.99 22.21 7 26.65 +5.4MediCo MDCO ... ... ...dd 41.57 24.45 510 38.91 +42.3MediciNova MNOV ... ... ...dd 14.50 4.40 40 9.31 +43.9Medidata MDSO ... ... 88 88.87 59.60 209 77.35 +22.1MediWound MDWD ... ... ...dd 7.35 3.56 28 6.40 +43.8Medpace n MEDP ... ... 48 63.97 30.62 3361 56.33 +55.4MeetGrp MEET ... ... ...dd 4.89 1.84 621 4.29 +52.1MeiraGTx n MGTX ... ... ... 15.49 7.98 18 8.58 -42.8MelcoResE MLCO .32e 1.4 75 32.95 19.99 3905 23.22 -20.0Melinta rs MLNT ... ... ... 22.00 4.68 877 5.08 -67.9Mellanox MLNX ... ... 74 90.45 42.25 207 82.05 +26.8MelroseBn MELR .34e ... 25 20.50 17.40 19.70 -1.5MenloTh n MNLO ... ... ...dd 39.86 6.99 66 8.12 -71.7Menus n MRUS ... ... ... 26.74 13.30 11 19.93 +2.7MercadoL MELI .60 .2 ...cc 417.91 217.06 671 344.43 +9.5MercBank MBWM .96f 2.7 16 38.47 28.92 15 35.55 +.5MercerIntl MERC .50 2.8 16 18.75 10.45 177 17.85 +24.8MerchBcp n MBIN .24 1.0 ... 29.15 16.27 35 25.15 +27.8MercSys MRCY ... ... 62 55.00 30.11 387 48.39 -5.8MeridBcp EBSB .20 1.1 24 21.85 16.95 109 18.25 -11.4MeridnBk n MRBK ... ... ... 21.37 16.56 0 17.27 -13.6MeridBio VIVO .50 3.3 25 17.10 13.35 163 14.95 +6.8MeritMed MMSI ... ... 54 61.18 36.21 271 54.50 +26.2MerrimP rs MACK ... ... 1 15.40 4.71 100 5.38 -47.5Mersana n MRSN ... ... ... 23.96 8.76 94 12.59 -23.4MesaLabs MLAB .64 .3 ...dd 224.95 122.35 23 206.25 +65.9Mesoblast n MESO ... ... ... 7.79 4.74 57 6.19 +6.0MetaFincl CASH .52 .6 19 117.98 60.70 38 92.50 -.2Methanx MEOH 1.32 1.8 21 74.18 43.00 293 71.80 +18.6Michaels MIK ... ... 11 27.87 17.66 955 20.22 -16.4Microbot rs MBOT ... ... ... 1.52 .58 284 .59 -42.2Microchp MCHP 1.45f 1.5 100 104.20 78.33 1850 97.76 +11.2MicronT MU ... ... 5 64.66 26.85 17991 53.39 +29.8Microsoft MSFT 1.68 1.5 52 111.15 71.28 15460 109.49 +28.0MicroStr MSTR ... ... 24 143.37 122.16 73 137.97 +5.1Microvisn MVIS ... ... ...dd 3.25 .89 411 .95 -41.9MidPenn MPB .60 1.9 16 37.90 26.75 12 31.20 -5.7MidConEn MCEP ... ... ...dd 2.52 .92 124 1.60 +35.6Midatech n MTP ... ... ... 2.71 .45 17 .57 -32.0Middleby MIDD ... ... 23 138.89 98.06 2587 120.43 -10.8MiddledB MBCN 1.12 2.2 16 54.90 42.10 2 50.50 +4.8MdsxWatr MSEX .90 2.0 27 46.74 33.96 27 45.02 +12.8MidlStBc n MSBI .88 2.5 24 36.50 28.70 29 34.71 +6.9MidWOne MOFG .78 2.4 17 37.94 30.56 10 32.52 -3.0MillerHer MLHR .79f 2.1 17 41.85 29.95 250 38.05 -5.0Mimecast n MIME ... ... ...dd 46.87 25.12 336 38.36 +33.8MiMedx MDXG ... ... 19 18.25 3.01 1076 4.32 -65.7Mind CTI MNDO .30e 14.2 10 2.55 2.08 7 2.12 -14.0Mindbody n MB ... ... ...dd 45.50 21.57 392 36.40 +19.5MinervaN NERV ... ... ...dd 9.25 4.80 228 8.10 +33.9Miragen rs MGEN ... ... ... 13.98 5.01 250 5.85 -43.9MiratiTher MRTX ... ... ...dd 65.35 4.50 323 58.75 +221.9Misonix MSON ... ... ...dd 18.25 8.20 19 17.40 +84.1Mitcham MIND ... ... ...dd 4.57 2.82 2 4.10 +29.3Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 2 23.90 +2.8MitekSys MITK ... ... 23 10.55 7.00 100 8.45 -5.6MitelNet g MITL ... ... ...dd 11.31 7.13 852 11.00 +33.7MobileMini MINI 1.00 2.2 38 50.40 28.10 252 45.15 +30.9MobileIron MOBL ... ... ...dd 5.30 3.20 240 5.00 +28.2ModMed n MMDM ... ... ... 10.24 9.70 23 10.02 +2.2ModMed wt MMDMW ... ... ... .68 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 2 .46 +17.9ModMed un MMDMU ... ... ... 12.50 10.20 10.96 +4.3MolecTemp MTEM ... ... ...dd 13.25 4.61 30 5.19 -48.2Moleculin n MBRX ... ... ... 3.34 1.50 83 1.64 -11.8Momenta MNTA ... ... ...dd 32.20 11.85 454 28.10 +101.4Momo MOMO ... ... ... 54.24 22.49 2140 41.31 +68.8MonakGp n MKGI ... ... ... 5.07 1.74 5 2.30 -53.7MonarCas h MCRI ... ... 32 49.63 33.33 37 47.33 +5.6Mondelez MDLZ 1.04f 2.5 22 46.54 37.42 4745 42.39 -1.0MoneyGrm MGI ... ... ...dd 17.07 5.86 349 6.08 -53.9MngDB A n MDB ... ... ... 62.01 24.62 557 60.03 +102.3MonPwSys MPWR 1.20 .8 95 142.91 95.50 240 141.80 +26.2Monotype TYPE .46 2.2 50 26.75 18.08 449 20.90 -13.3Monro MNRO .80f 1.1 37 71.05 43.98 192 70.15 +23.2MonroeCap MRCC 1.40 10.2 9 14.80 12.18 110 13.72 -.2MonstrBv s MNST ... ... 41 70.21 47.61 2351 59.40 -6.1Mornstr MORN 1.00 .7 31 140.61 79.54 96 134.00 +38.2MoSys rs MOSY ... ... ...dd 2.23 .61 102 1.01 -9.0MotifBio n MTFB ... ... ... 13.75 6.84 3 8.20 -24.1MotifBi un MTFBW ... ... ... 9.94 1.61 4.40 +14.9MotorcarP MPAA ... ... 26 30.16 18.09 253 21.90 -12.4MotusGI n MOTS ... ... ...dd 10.66 3.75 72 5.60 +27.9MtnPDia g MPVE ... ... ... 3.95 2.20 75 2.25 -18.2Moxian n MOXC ... ... ... 4.00 1.56 16 1.66 -56.9MudrickC n MUDS ... ... ... 9.94 9.55 9.66 +.7MudrcC un MUDSU ... ... ... 10.35 9.98 10.27 +2.7MultiColor LABL .20 .3 17 89.70 61.45 78 63.60 -15.0MustBio n MBIO ... ... ...dd 13.35 5.87 54 6.67 -44.4MutualFst MFSF .72 1.9 19 40.50 33.06 6 37.75 -2.1MySize n MYSZ ... ... ...dd 3.58 .57 689 .82 +25.8Mylan NV MYL ... ... 9 47.82 29.39 23559 39.23 -7.3MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 95 1.25 -63.2MyoKard n MYOK ... ... ...dd 62.83 23.50 118 58.90 +39.9MyriadG MYGN ... ... 21 44.87 23.95 536 43.22 +25.8N -:NBT Bcp NBTB 1.00 2.5 18 41.88 31.28 67 39.55 +7.5NCS Mltst n NCSM ... ... ... 24.85 12.57 176 16.81 +14.0NETgear NTGR ... ... ...dd 78.30 44.10 735 68.05 +15.8NF EngSv NFEC ... ... ... 5.72 .76 120 5.37 +453.6NI Hldg n NODK ... ... ... 18.62 15.72 3 16.64 -2.0NIC Inc EGOV .32 2.0 21 18.90 12.65 245 16.30 -1.8NICE Ltd NICE .64 .6 36 116.05 73.65 159 110.04 +19.7NII Hldg n NIHD ... ... ...dd 7.29 .22 9790 4.97 +1072.2nLIGHT n LASR ... ... ... 43.63 22.14 414 30.16 +11.9NMI Hldg h NMIH ... ... 15 22.50 10.10 261 21.65 +27.4NN Inc NNBR .28 1.3 21 32.90 18.05 149 21.30 -22.8NV5 Global NVEE ... ... 31 91.55 40.01 77 89.10 +64.5NVE Corp NVEC 4.00 3.5 43 135.00 68.50 26 114.16 +32.7NXP Semi NXPI ... ... 35 125.93 90.25 4125 95.80 -18.2tNabriva n NBRV ... ... ...dd 14.10 2.36 684 2.50 -58.2NanoDim n NNDM ... ... ... 5.99 1.21 109 2.10 -31.6NanoString NSTG ... ... ...dd 16.75 5.87 416 12.67 +69.6NanoVib n NAOV ... ... ... 5.00 3.68 4.60 -1.7Nanomtr NANO ... ... 33 44.17 22.08 207 41.84 +67.9NantHlth n NH ... ... ... 5.26 2.60 25 3.18 +4.3NantKwst n NK ... ... ... 6.83 2.66 156 2.81 -37.4Napco NSSC ... ... 43 17.45 7.40 34 15.85 +81.1Nasdaq NDAQ 1.76 1.9 24 96.19 71.65 499 92.96 +21.0Natera n NTRA ... ... ...dd 25.63 7.78 611 23.48 +161.2Nathans s NATH 1.00a 1.1 56 107.05 54.25 15 88.20 +16.8NatAmUnv NAUH .18 18.2 ... 2.32 .76 5 .99 -30.3NatlBnksh NKSH 1.19e 2.6 23 49.75 36.75 4 45.70 +.6NatlBevrg FIZZ 1.50e ... 33 129.82 83.78 98 107.21 +10.0NatCineM NCMI .68 8.1 ...cc 8.89 5.09 489 8.38 +22.2NatlCmce n NCOM ... ... 21 48.60 38.03 36 44.15 +9.7NatEnrSv n NESR ... ... ... 11.73 9.51 1 11.30 +13.6NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4sNatGenHld NGHC .16 .6 28 28.22 16.21 154 28.09 +43.0NatGnH pfA NGHCP 1.88 7.4 ... 26.36 22.77 8 25.33 +.3NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 15 25.13 +.3NatGnH pfC NGHCN 1.88 7.4 ... 26.10 23.13 10 25.26 +.9NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 2 25.90 +1.9NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 4 3.34 +1.2NatInstrm NATI .92 2.1 55 53.57 38.70 316 44.58 +7.1NatResrch NRC .68f 1.8 74 41.99 26.35 32 37.90 +1.6NSecGrp NSEC .20 1.2 11 18.17 11.53 1 17.24 +5.4NatlVis n EYE ... ... ...cc 43.80 27.19 596 43.23 +6.5NatWstnLf NWLI .36 .1 12 368.00 276.00 10 331.01 NaturlAlt NAII ... ... 9 12.15 9.15 17 9.95 -3.4NatHlTr n NHTC .56f 2.3 6 26.11 14.15 97 24.29 +59.9NaturesSun NATR .40 4.4 ...dd 13.80 7.55 57 9.10 -21.2NatusMed BABY ... ... 51 43.60 28.00 224 35.30 -7.6Nav43 JSM 1.50 6.6 ... 25.00 20.21 4 22.75 -4.3Navient NAVI .64 4.9 7 15.61 11.48 1215 13.18 -1.1NavgGp s NAVG .28 .5 20 61.74 45.80 70 58.50 +20.1NebulaAc n NEBU ... ... ... 10.50 9.65 10.50 +8.8NebulaA un NEBUU ... ... ... 10.18 9.96 10.18 +1.6NektarTh NKTR ... ... ...dd 111.36 17.51 1996 55.96 -6.3Nemaura n NMRD ... ... ... 6.80 2.08 19 2.40 -58.3Neogen s NEOG ... ... 69 84.77 48.55 129 83.59 +35.6NeoGenom NEO ... ... ...cc 15.00 7.08 482 13.54 +52.8NeonTh n NTGN ... ... ... 16.23 10.21 42 12.15 -19.0Neonode NEON ... ... ...dd 1.42 .30 41 .38 -49.5NeosTher n NEOS ... ... ...dd 13.15 5.30 231 6.05 -40.7Neovasc g NVCN ... ... ...dd 1.89 .03 24109 .04 -93.0NeptuneT g NEPT ... ... 6 4.46 .70 362 2.79 +18.2Net1UEPS UEPS ... ... 8 13.20 8.05 107 9.26 -22.1NetElem rs NETE ... ... ... 33.51 2.56 15 6.94 -37.6sNetApp NTAP 1.60f 1.9 31 83.14 37.55 2076 82.97 +50.0NetEase NTES 2.16e .9 9 377.64 222.32 965 252.97 -26.7Netix s NFLX ... ... ...cc 423.21 164.23 5393 347.61 +81.1Netlist h NLST ... ... ...dd 1.13 .10 743 .11 -63.6NtScout NTCT ... ... 24 34.40 23.15 493 26.75 -12.2NetSolTch NTWK ... ... 33 6.60 3.09 6 6.00 +27.4Neuralst rs CUR ... ... ... 3.09 .88 44 1.11 -35.5NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 11 1.24 -28.3sNeurcrine NBIX ... ... ...dd 118.23 50.88 381 116.86 +50.6Neuronet n STIM ... ... ... 29.84 23.95 81 28.42 +2.3Neurotrpe h NTRP ... ... ... 11.93 3.40 14 10.24 +45.5NewAgeB n NBEV ... ... ... 5.14 1.56 130 1.80 -17.1NewLink NLNK ... ... ...dd 19.30 2.90 649 3.08 -62.0NYMtgTr NYMT .80 12.6 8 6.54 5.35 950 6.33 +2.6NYMtT pfB NYMTP 1.94 8.0 ... 25.74 18.66 3 24.23 -4.3NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 4 24.37 -.5NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 4 23.94 -3.0NewatrTc n NEWA ... ... ... 28.20 7.60 83 21.03 +124.0NewmrkGp NMRK ... ... 19 15.62 13.02 186 13.30 -7.4NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1716 15.14 -6.6NewsCpB NWS .20 1.3 ... 17.70 13.10 263 15.30 -7.8NewtekBsn NEWT 1.72e 7.9 ... 21.94 16.01 74 21.66 +17.1Newtek 22 NEWTZ 1.88 7.2 ... 27.14 25.47 0 25.88 -2.4Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 3 25.76 +2.6Nexeo Sol NXEO ... ... ... 11.14 6.74 652 9.78 +7.5Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.25 -3.8NexstarM NXST 1.50 2.0 7 89.75 56.65 1036 76.85 -1.7NextDec n NEXT ... ... ... 10.80 3.95 9 6.45 -22.5sNichFncl h NICK ... ... 26 10.87 7.59 30 10.80 +22.7NicoletBc n NCBS ... ... 15 61.98 51.21 9 55.37 +1.2NightstTh n NITE ... ... ... 24.94 10.01 76 17.88 +36.3Noodles NDLS ... ... ...dd 13.30 3.50 494 10.30 +96.2Nordson NDSN 1.20 .9 22 151.84 107.16 97 133.44 -8.9NorSys NSYS ... ... 92 8.08 2.77 52 3.66 -5.2NorestB NBN .04 .2 19 29.95 18.85 12 22.45 -3.0NthnTech NTIC .40 1.2 36 41.90 15.75 4 33.30 +34.5NorTrst NTRS 2.20f 2.0 19 115.61 85.69 687 111.47 +11.6NthnTr pfC NTRSP 1.46 5.5 ... 27.78 25.00 20 26.77 +1.9NorthdBc NFBK .40 2.5 22 18.39 15.14 30 16.27 -4.7sNthrim NRIM .96f 2.3 18 42.25 26.31 62 42.40 +25.3NwstBcsh NWBI .68 3.8 19 18.35 15.06 360 17.95 +7.3NwstPipe NWPX ... ... ...dd 22.00 14.60 24 19.08 -.3NorwdFn s NWFL .88 2.3 29 39.97 26.05 2 37.49 +13.6NovaLfstyl NVFY ... ... ...dd 3.10 1.06 7 1.82 -24.2NovaMeas NVMI ... ... 16 32.00 21.62 76 28.08 +8.4Novan n NOVN ... ... ... 7.33 2.46 16 2.76 -34.6Novanta NOVT ... ... ... 69.90 36.05 155 66.45 +32.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, August 9, 2018

PAGE 47

Novavax NVAX ... ... ...dd 2.75 .94 2144 1.21 -2.4Novelion rs NVLN ... ... ...dd 9.34 3.08 45 3.39 +8.7NovoCure n NVCR ... ... ...dd 38.65 16.10 262 34.60 +71.3NovumeS n NVMM ... ... ... 4.75 1.12 150 1.76 -61.0NovusTher rs NVUS ... ... ...dd 8.61 3.12 22 5.26 +29.6NuCana n NCNA ... ... ...cc 32.00 9.32 44 22.51 +122.7NuVasive NUVA ... ... 41 68.72 44.62 427 62.92 +7.6NuanceCm NUAN ... ... ...dd 18.75 12.18 1452 15.53 -5.0Nutanix n NTNX ... ... ... 64.87 20.02 1970 51.92 +47.2NutriSyst NTRI 1.00 2.4 24 60.80 26.06 434 41.80 -20.5Nuvectra NVTR ... ... ... 23.66 7.60 584 17.52 +125.8NvNq100Dy QQQX 1.48 6.0 ...q 28.19 19.58 134 24.82 +2.5Nvidia NVDA .60 .2 49 269.20 152.91 6540 258.42 +33.6NxStageMd NXTM ... ... ...dd 29.93 22.70 583 28.23 +16.5Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 141 1.63 -53.4NymoxPh NYMX ... ... ...dd 4.60 3.00 61 3.18 -3.6O -:sO2Micro OIIM ... ... ... 2.10 1.30 124 2.13 +27.6OFS Cap OFS 1.36a 11.5 10 13.84 10.41 19 11.84 -.5OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 3 24.90 OHA Inv OHAI .08 5.4 37 1.68 .85 8 1.49 +29.1OP Bancp n OPBK ... ... ... 14.10 11.54 23 12.65 +1.6sOReillyAu ORLY ... ... 21 316.57 186.82 519 318.04 +32.2OSI Sys OSIS ... ... 71 96.64 50.50 74 79.92 +24.1OakVlyBcp OVLY .26e 1.3 18 25.65 14.55 12 20.29 +3.8OaktrSpL OCSL .38 7.7 ...dd 5.91 4.17 529 4.93 +.8OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 0 24.70 -2.0OaktStInco OCSI .63e 7.3 11 9.06 7.03 70 8.59 +2.3OasmiaPh n OASM .02p ... ... 3.17 .80 28 1.93 +119.2ObalonT n OBLN ... ... ...dd 10.40 1.46 183 1.68 -74.6ObsEva n OBSV ... ... ... 20.35 6.15 56 14.70 +50.6OceanBio OBCI .05e ... ... 5.71 3.26 9 3.70 -14.7OceanPw rs OPTT ... ... ...dd 2.54 .66 77 .70 -36.4vjOceanR rs ORIG ... ... ... 115.88 20.22 181 28.05 +4.7OceanFst OCFC .60 2.1 17 30.90 24.02 151 28.98 +10.4Oclaro OCLR ... ... 14 10.20 5.61 1651 8.94 +32.6OconeeFed OFED .40 1.5 29 30.49 25.55 26.81 -6.6OcularTher OCUL ... ... ...dd 8.28 3.30 571 5.90 +32.6OdonateT n ODT ... ... ... 32.00 15.15 39 18.84 -24.6OdysMr rsh OMEX ... ... ...dd 13.75 3.17 17 6.56 +74.0OfficeDpt ODP .10 3.3 7 6.26 2.00 7592 3.03 -14.4OhioValB OVBC .84 1.7 32 56.15 29.05 5 49.80 +23.3tOhrPhar h OHRP ... ... ...dd 2.18 .18 386 .17 -90.8Okta n OKTA ... ... ...dd 61.00 22.72 983 54.91 +114.4OldDomFrt ODFL .52 .4 35 164.10 93.29 390 147.20 +11.9OldLnBc OLBK .40f 1.2 18 35.72 26.01 39 34.50 +17.2OldNBcp ONB .52 2.7 26 20.55 15.38 421 19.55 +12.0OldPoint OPOF .44 1.5 22 34.64 24.07 9 28.73 -3.4OldSecBc OSBC .04 .3 15 16.30 10.75 131 15.30 +12.1OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.49 +.6Ollies n OLLI ... ... 34 77.50 41.31 473 70.70 +32.8OlympStl ZEUS .08 .3 9 25.84 16.58 60 23.39 +8.8OmegaFlex OFLX .96f 1.1 52 95.00 53.50 4 90.45 +26.7Omeros OMER ... ... ...dd 25.20 8.36 369 21.63 +11.3Omnicell OMCL ... ... ...cc 63.95 39.75 392 63.70 +31.3OnSmcnd ON ... ... 11 27.10 15.26 3770 22.42 +7.1OnTrack OTIV ... ... ... 2.94 .93 114 1.10 -19.1OncoMed OMED ... ... ...dd 5.56 1.74 27 2.45 -40.2Oncobiolog ONS ... ... ... 2.30 .78 7 .84 -35.4Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2tOncolBio n ONCY ... ... ... 7.40 4.05 114 4.19 -33.1Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 792 .47 -69.0OncoSec rs ONCS ... ... ...dd 2.95 .88 947 1.39 -14.5OneGpHosp STKS ... ... ...dd 3.10 1.32 13 2.86 +19.7tOneHorz rs OHGI ... ... ...dd 3.38 .35 1006 .30 -78.6180 DgrCap TURN ... ... ... 2.50 1.46 122 2.46 +24.9OneStopS n OSS ... ... ...dd 6.25 3.17 1 4.08 -16.41800Flowrs FLWS ... ... 25 14.99 7.80 75 14.40 +34.6OneSpan OSPN ... ... 90 23.35 11.05 126 17.15 +23.4OpenText s OTEX .61f 1.5 21 40.31 31.00 728 39.28 +10.1OperaLtd n OPRA ... ... ... 15.62 11.49 467 13.43 +2.4OpesAcq n OPES ... ... ... 9.98 9.66 0 9.78 +1.0OpesAcq un OPESU ... ... ... 10.15 9.11 28 10.14 +1.2OpGn wt rs OPGNW ... ... ... 2.43 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 30 1.76 -62.4Ophthotech OPHT ... ... 1 4.50 2.25 192 2.55 -18.3OpiantPh n OPNT ... ... ... 51.90 12.75 78 19.45 -15.3OpkoHlth OPK ... ... ...dd 7.24 2.66 7427 5.49 +12.0OptiNose n OPTN ... ... ...dd 30.00 15.01 125 21.07 +11.5Optibase OBAS ... ... ...dd 9.50 6.40 0 8.90 +11.8OptCable OCC .08 2.1 ...dd 4.30 2.13 2 3.79 +57.6OptimBk h OPHC ... ... ... 13.96 1.85 5 5.35 +13.8OpusBank OPB .52e 1.8 19 30.95 21.06 101 28.50 +4.4tOramedPh ORMP ... ... ... 11.34 4.91 95 4.91 -45.4OraSure OSUR ... ... 33 23.01 12.86 362 16.61 -11.9Orbcomm ORBC ... ... ...dd 11.95 8.50 1220 10.24 +.6Orbotch ORBK ... ... 22 65.75 35.66 216 64.70 +28.8Organovo ONVO ... ... ...dd 2.38 .91 574 1.30 -3.0Orgenesis n ORGS ... ... ... 16.80 6.00 27 6.76 -51.2OrignAg rs SEED ... ... ... 19.60 6.40 30 6.95 -18.2OrigBcp n OBNK .13 .3 ... 42.31 36.12 36 40.01 +6.7OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 51 .97 +10.2Oritani ORIT 1.13e 7.0 11 17.70 15.00 256 16.05 -2.1OrrstownF ORRF .52 2.0 20 27.05 23.40 4 26.05 +3.2OrthoPed n KIDS ... ... ... 31.39 14.00 58 26.50 +38.1OrthoMed OFIX ... ... 72 61.98 43.47 420 54.01 -1.3OsirisTher n OSIR ... ... ... 11.93 9.41 81 9.50 -12.4sOspyEn A n OSPR ... ... ...cc 10.85 9.47 539 10.76 +12.1OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.80 9.26 11.70 +17.6OssenInn rs OSN ... ... 16 8.90 1.50 2 2.51 -12.8Otelco OTEL ... ... 9 17.75 7.80 1 15.06 +12.8Otonomy OTIC ... ... ...dd 21.15 2.80 105 3.48 -37.4OttawaBc n OTTW .20f 1.5 92 14.99 13.61 1 13.75 -4.8OtterTail OTTR 1.34 2.8 24 49.75 39.00 85 48.25 +8.5OvaScience OVAS ... ... ...dd 1.71 .71 150 .90 -35.7Overstk OSTK ... ... ...dd 89.80 16.55 756 36.95 -42.2Ovid Th n OVID ... ... ...dd 12.44 5.28 517 6.02 -39.0Oxbridge OXBR .48 24.0 4 5.95 1.00 40 2.00 -7.1Oxbrdge wt OXBRW ... ... ... .50 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 18.28 10.00 36 14.26 +2.1OxfordLn OXLC 1.62 14.2 ... 11.74 9.11 256 11.44 +13.8Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 25.37 -.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.05 2 25.43 +.9OxfSqCap OXSQ .80 11.1 6 7.48 5.15 75 7.19 +25.3OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.3 ... 8.88 5.60 8.64 +3.1PAM PTSI ... ... 54 67.00 16.34 14 60.89 +76.9PB Bncp PBBI .24 2.0 ...cc 12.20 10.00 0 11.85 +10.2PC Cnnctn CNXN .34e ... 18 39.79 22.66 55 37.53 +43.2PC-Tel PCTI .22 3.9 ... 7.85 5.11 40 5.67 -23.1PCM Inc PCMI ... ... ...cc 25.23 6.90 138 24.20 +144.4PCSB Fn n PCSB .03p ... 52 22.34 16.50 38 20.10 +5.5PDC Engy PDCE ... ... ...dd 66.20 36.74 1431 55.04 +6.8PDF Sol PDFS ... ... 29 18.48 9.27 265 9.88 -37.1PDL Bio PDLI .20 7.9 4 3.55 2.27 818 2.53 -7.7PDL Cmt n PDLB ... ... ... 16.95 14.46 3 14.93 -1.6tPHI vtg PHII ... ... ...dd 13.95 8.09 11 8.47 -27.6tPHI nv PHIIK .20 2.5 ...dd 13.39 8.11 126 8.12 -29.8PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 88 12.35 -3.5PLX Phr rs PLXP ... ... ... 9.41 3.20 3.70 -46.4PRA Grp PRAA ... ... 53 43.75 25.72 834 36.20 +9.0PRA Hlth PRAH ... ... 63 108.02 73.05 874 101.22 +11.1PRGX Glbl PRGX ... ... ...dd 10.30 5.78 167 9.00 +26.8PTC Inc PTC ... ... ...cc 100.79 52.20 668 93.43 +53.7PTC Thera PTCT ... ... ...dd 52.95 14.56 1312 40.72 +144.1PacWstBc PACW 2.40 4.7 15 55.86 43.08 546 51.45 +2.1Paccar PCAR 1.12 1.7 11 79.69 59.82 1159 64.44 -9.3PacBiosci PACB ... ... ...dd 5.70 2.02 1035 4.05 +53.4PacEthanol PEIX ... ... ...dd 6.06 2.30 415 2.65 -41.8PacMerc PMBC ... ... 23 10.10 7.60 5 9.95 +13.7PacPreBc PPBI .15p ... 21 46.05 32.05 307 37.10 -7.3PaciraPhm PCRX ... ... ...dd 47.55 26.95 637 45.10 -1.2tPainThr rs PTIE ... ... ...dd 12.80 1.22 325 1.16 -71.0PanASlv PAAS .14 .9 20 19.56 13.99 965 15.93 +2.4PangaeaL PANL ... ... 2 8.40 2.13 168 3.45 -6.3tPapaJohns PZZA .90 2.3 16 80.80 40.65 7689 38.94 -30.6PapaMurph FRSH ... ... 14 6.50 3.50 12 5.45 +1.3ParatekPh PRTK ... ... ...dd 29.00 9.38 2375 10.55 -41.1ParkCity PCYG ... ... 41 13.40 6.75 30 8.10 -15.2ParkOh PKOH .50 1.4 16 47.90 34.95 15 36.75 -20.0ParkeBcp PKBK .56f 2.4 16 24.80 16.25 8 23.50 +25.8ParkrVs rs PRKR ... ... ...dd 2.24 .48 45 .69 -35.0PrtnrCm PTNR ... ... 17 6.60 3.23 5 3.94 -36.0PathfdBcp PBHC .24 1.6 22 16.64 14.60 1 15.20 -1.3PatrkInd s PATK ... ... 20 72.35 45.30 129 60.50 -12.9PatrNBc rs PNBK .04 .2 24 21.15 16.30 20.00 +12.0PatriotTr n PATI ... ... 14 23.80 16.72 0 21.36 +22.9PatternEn PEGI 1.69f 9.3 14 26.56 16.58 2095 18.09 -15.8Patterson PDCO 1.04 4.6 10 40.90 20.57 2118 22.51 -37.7PattUTI PTEN .16 1.0 ...dd 25.03 14.60 2615 16.82 -26.9Pavmed n PAVM ... ... ...dd 9.31 .87 319 1.41 -38.3Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.2 28 73.10 54.20 1241 71.10 +4.4Paylocity PCTY ... ... ...cc 66.14 41.15 126 63.89 +35.5PayData rs PYDS ... ... ...dd 4.10 1.26 38 1.89 -25.2PayPal n PYPL ... ... 55 92.35 57.58 3889 86.74 +17.8pdvWirelss PDVW ... ... ...dd 39.75 22.50 104 28.95 -9.8PeakRsts SKIS .28 5.7 ...dd 5.78 4.10 5 4.90 -9.3PeapkGl PGC .20 .6 19 38.00 29.21 41 33.55 -4.2Pegasyst PEGA .12 .2 ...cc 67.95 45.40 517 58.10 +23.2PnnNtGm PENN ... ... 32 36.90 20.05 814 31.17 -.5PennVa n PVAC ... ... ... 96.13 32.49 317 80.87 +106.8PennantPk PNNT .72 9.5 8 7.84 6.29 124 7.54 +9.1PenPkFR PFLT 1.14 8.3 11 14.65 12.00 62 13.68 -.3PennsWd PWOD 1.88 4.1 18 50.00 39.59 4 45.85 -1.6PensarAc n WRLS ... ... ... 10.17 7.75 81 9.90 +2.4PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .48 -4.2PensarA un WRLSU ... ... ... 11.48 10.03 10.70 +3.7PeopUtdF PBCT .70 3.8 16 20.26 15.97 2315 18.55 -.8PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 5 25.90 -8.5PeBcOH PEBO 1.12 3.1 18 39.58 29.55 24 36.15 +10.8PeopBNC PEBK .52 1.7 16 34.54 26.00 3 30.63 -.2PeopFSvc PFIS 1.32f 2.9 17 52.00 39.00 2 45.87 -1.5PeopUtah n PUB .40f 1.1 32 38.70 26.55 12 35.85 +18.3PepsiCo PEP 3.71 3.3 35 122.51 95.94 5173 113.49 -5.4Percptr PRCP .15 1.5 30 12.25 6.80 9 10.04 +3.5Percient PRFT ... ... 44 27.90 16.99 198 27.42 +43.8Performnt PFMT ... ... ...dd 3.52 1.52 9 2.16 +30.9PerionNwk PERI ... ... ... 1.40 .71 81 1.09 +5.8PermaFix PESI ... ... ... 5.15 3.25 19 4.63 +26.7PermaPip PPIH ... ... ...dd 10.43 7.60 1 9.25 +2.8tPernixT rs PTX ... ... ...dd 3.35 1.84 57 1.86 -22.5PerryEllis PERY ... ... 8 29.59 16.35 55 29.12 +16.3PershGld rs PGLC ... ... ... 3.31 1.22 71 1.27 -47.1PetIQ n PETQ ... ... ... 29.55 17.03 254 27.30 +25.0PetMed PETS 1.08f 2.9 21 57.80 31.81 337 37.67 -17.2PFSweb PFSW ... ... ...dd 11.86 5.90 60 9.15 +23.1PhibroAH PAHC .40 .8 35 51.05 32.05 138 49.60 +48.1PhotrIn PLAB ... ... 1 10.60 7.20 338 9.10 +6.7PiedmLithn PLLL ... ... ... 17.98 12.75 4 12.93 +1.4PierisPhm PIRS ... ... ... 9.75 4.42 788 5.30 -29.8PilgrimsP PPC ... ... 8 38.39 16.30 898 17.43 -43.9Pinduodou n PDD ... ... ... 27.54 18.62 3718 20.27 -24.1PingtanM PME .04 1.5 16 4.20 1.99 22 2.60 -14.8PinnclEnt PNK ... ... ... 35.18 18.30 163 32.89 +.5PinnaclFn PNFP .56 .9 19 69.95 58.40 246 64.15 -3.2PioneerPw PPSI ... ... 23 7.95 4.40 19 4.65 -38.9Pixelwrks PXLW ... ... ...dd 7.05 3.15 333 4.24 -33.0PlatEag n EAGL ... ... ... 11.82 9.60 9.76 +.1PlatEag un EAGLU ... ... ... 11.00 8.00 51 10.10 +.9PlayaHot n PLYA ... ... ...dd 11.98 9.41 127 10.31 -4.4Plexus PLXS ... ... ... 66.78 49.20 86 61.44 +1.2PlugPowr h PLUG ... ... ...dd 3.21 1.53 3963 2.02 -14.4PlumasBc PLBC .36f 1.3 14 29.45 19.10 1 27.66 +19.2Plurlsght n PS ... ... ... 29.84 19.25 373 27.01 +35.0PluristemT PSTI ... ... ...dd 2.12 1.06 100 1.24 -10.1PoageBksh PBSK .24 .9 31 27.25 18.10 25 26.25 +25.0PointrTel h PNTR ... ... 15 19.65 9.95 5 11.40 -38.7PointsInt g PCOM ... ... 46 18.48 7.76 119 15.04 +46.2PolarPwr n POLA ... ... ... 6.85 4.01 3 6.24 +24.6Polarity rs COOL ... ... ... 41.22 15.21 220 22.46 -3.2 Pool Corp POOL 1.80f 1.1 30 162.98 97.25 99 161.26 +24.4PopeRes POPE 2.80 3.9 26 73.50 66.60 0 72.36 +3.8Popular BPOP 1.00 2.0 30 51.87 32.04 675 50.01 +40.9Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 2 25.30 +4.2PopCpII pf BPOPM 1.53 6.3 ... 24.49 17.66 1 24.18 +7.0PortolaPh PTLA ... ... ...dd 64.56 30.10 671 37.72 -22.5Potbelly PBPB ... ... ...dd 13.75 10.60 254 12.55 +2.0PotltchDel PCH 1.60 3.5 25 56.35 43.85 241 45.90 -8.0sPowellInds POWL 1.04 2.6 ...dd 38.47 22.80 129 40.08 +39.9PwrInteg POWI .64 .9 36 86.60 60.55 115 73.25 -.4PS 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 13 1.97 -36.9Precipio n PRPO ... ... ... 5.77 .32 259 .44 -63.7PrecTh rs AIPT ... ... ...dd 2.50 .81 51 1.21 +19.8PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 75 63.56 +8.1PrefrmdLn PLPC .80 1.0 38 96.83 47.56 6 81.50 +14.7PremFin s PFBI ... ... 12 26.05 16.78 4 19.01 -5.3Premier PINC ... ... ...dd 38.99 27.16 520 37.92 +29.9Presbia n LENS ... ... ... 7.14 1.79 9 2.30 -39.2Presidio n PSDO ... ... ... 19.74 11.97 124 14.27 -25.6PriceTR TROW 2.80 2.3 21 127.43 81.61 465 119.70 +14.1PrSmrt PSMT .70 .8 34 94.45 77.30 85 82.75 -3.9PrmEgy PNRG ... ... ...dd 75.20 43.50 73.00 +41.7sPrimoWtr PRMW ... ... 95 19.23 10.47 1210 19.09 +51.9Primoris PRIM .24 1.0 18 30.00 23.61 524 25.01 -8.0PrinPrice PSET .16e ... ... 34.60 29.10 34.60 +7.5PrinShHld PY .33e ... ... 34.81 28.54 33.36 +2.3PrinHlIn ef BTEC ... ... ... 39.21 27.02 2 35.56 +13.1PrinMill ef GENY .06e ... ... 38.63 30.03 37.50 +8.0Prin US SC PSC ... ... ... 35.98 27.61 34.46 +8.7PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.8 12 75.59 52.31 788 56.30 -20.2PriorityTc PRTH ... ... ... 12.99 8.34 2 11.05 +8.4PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9ProDex PDEX ... ... 17 8.00 5.80 13 6.35 -6.6ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 3 3.00 +73.5sProQRTher PRQR ... ... ...dd 7.45 2.75 186 7.45 +131.0PrUltBio s BIB ... ... ...q 69.62 48.12 42 65.18 +16.2PrUltPQ s TQQQ ... ... ...q 68.81 34.13 7904 67.36 +45.7ProDvrs h rs IPDN ... ... ... 6.74 2.45 4 2.96 -27.6ProrEng PFIE ... ... 1 5.30 1.23 264 3.41 +77.6PrognicsPh PGNX ... ... ...dd 9.42 4.60 9013 8.22 +38.2ProgrsSoft PRGS .56 1.5 33 53.60 31.17 179 38.45 -9.7Proofpoint PFPT ... ... ...dd 130.27 82.61 988 117.79 +32.6PShtQQQ rs SQQQ ... ... ...q 30.24 11.82 10801 11.99 -44.3ProS Ris n EQRR ... ... ... 51.48 38.13 3 50.46 +8.1PrUlNBio rs UBIO ... ... ... 46.35 25.80 15 40.13 +19.3ProUShBio BIS ... ... ...q 25.21 16.24 16 16.86 -23.5ProspctCap PSEC .72 10.5 8 8.23 5.51 1322 6.86 +1.8ProtagTh n PTGX ... ... ...dd 23.97 5.50 478 10.92 -47.5ProtctInsA PTVCA 1.12 4.8 53 24.86 21.31 23.50 -3.1PrtctInsB PTVCB 1.12 4.8 53 25.70 21.20 13 23.50 -1.9ProteonTh PRTO ... ... ...dd 2.90 1.30 27 2.20 +15.8Proteos n PTI ... ... ... 8.61 1.41 126 2.49 -57.3Prothena PRTA ... ... ...dd 70.00 10.43 348 14.21 -62.1tProvent n PRVB ... ... ... 8.00 3.50 53 3.40 -29.3ProvidSv PRSC ... ... 18 83.90 48.81 334 65.96 +11.2ProvidBc n PVBC ... ... ... 29.60 19.75 6 27.95 +5.7ProvFnH PROV .56 3.1 19 20.00 17.62 1 18.33 -.4PrudntlBcp PBIP .20 1.1 93 19.87 16.04 17 18.50 +5.1PsychmCp PMD .72 3.3 20 22.88 15.99 19 21.69 +5.5tPulmatrix PULM ... ... ...dd 2.67 .37 2788 .32 -77.7PulseBio n PLSE ... ... ...dd 34.82 9.81 84 14.65 -37.9tPumaBiotc PBYI ... ... ...dd 136.90 46.60 664 48.30 -51.1PureAcq n PACQ ... ... ... 9.75 9.59 9.66 -.3PureAcq un PACQU ... ... ... 10.35 10.08 10.30 +1.8PureCycle PCYO ... ... ...dd 11.00 6.55 10 10.55 +26.3PurplInv n PRPL ... ... ...dd 13.90 6.20 42 6.67 -33.6PurpIn wt PRPLW ... ... ... 1.28 .64 .94 -13.0PyxisTnkr PXS ... ... 30 12.22 .79 24 .91 -71.7QAD Inc B QADB .24 .6 ...dd 44.24 21.58 0 39.00 +26.5QAD A QADA .29 .6 ...dd 55.35 30.50 46 52.20 +34.4QCR Hld QCRH .24 .5 16 49.70 39.85 102 43.70 +2.0QIWI plc QIWI .84e 5.5 15 20.31 13.67 199 15.19 -12.3Qorvo QRVO ... ... ...cc 86.84 64.53 502 85.55 +28.5Qualcom QCOM 2.48 3.8 ...dd 69.28 48.56 7912 65.16 +1.8QualitySys QSII .70 3.3 34 23.73 12.24 159 21.37 +57.4Qualstar rs QBAK ... ... ... 13.50 5.55 102 8.83 +5.1Qualys QLYS ... ... 87 98.30 43.35 342 88.25 +48.7Quantenn n QTNA ... ... ... 20.40 9.60 217 16.27 +33.4Quanterx n QTRX ... ... ...dd 24.81 13.53 32 14.93 -30.5Quartrhill g QTRH .05 ... 3 2.12 1.01 398 1.27 -30.9QuestRes rs QRHC ... ... ...dd 2.91 1.03 36 1.76 -23.5QuickLog h QUIK ... ... ...dd 2.22 1.05 237 1.14 -34.5Quidel QDEL ... ... ...cc 73.36 31.01 1270 64.51 +48.8QuinStreet QNST ... ... ...cc 15.05 3.45 1010 13.12 +56.6Qumu Cp QUMU ... ... ...dd 3.28 1.42 24 2.55 +7.6Quotinet QTNT ... ... ... 9.02 2.78 173 7.46 +50.7QuratRet A QRTEA ... ... 21 29.11 20.15 3937 23.00 -5.8QuratRet B QRTEB ... ... 24 28.90 20.32 0 22.97 -6.4R -:R1 RCM n RCM ... ... ... 9.40 3.05 552 8.46 +91.8RBB Bcp n RBB .36f 1.2 ... 33.62 21.26 11 30.07 +9.9RBC Bear ROLL ... ... 44 151.50 102.18 117 139.78 +10.6RCI Hosp RICK .12 .4 12 34.84 21.91 16 32.42 +15.9RCM RCMT 1.00e ... 23 7.50 4.63 3 4.80 -23.2RF Inds RFIL .08 .8 23 10.40 1.75 68 10.05 +272.2RGC Res s RGCO .62 2.2 33 31.57 22.16 3 28.22 +4.2RLJ Ent rs RLJE ... ... ... 6.19 2.67 30 6.16 +67.4RMG Net rs RMGN ... ... ...dd 2.73 .75 50 1.11 +35.4RMR Gp h RMR 1.00 1.2 50 89.50 42.36 42 86.20 +45.4RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.75 3.85 75 4.60 +12.2RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 77 1.52 -72.7RaPhrm n RARX ... ... ...dd 17.90 4.78 736 11.14 +31.1RadNet RDNT ... ... 87 15.50 7.60 166 13.90 +37.6RadaElc rs RADA ... ... ...dd 3.86 1.77 76 2.72 -11.7Radcom RDCM ... ... 53 22.40 17.00 11 19.45 -2.0RadiSys RSYS ... ... ...dd 1.73 .53 430 1.44 +43.3RadiusHlth RDUS ... ... ...dd 41.77 22.25 727 22.61 -28.8Radware RDWR ... ... ...dd 27.91 15.82 615 27.36 +41.0RamacoRs n METC ... ... ... 9.35 3.81 83 7.28 +5.8Rambus RMBS ... ... ...dd 15.50 11.85 1211 12.75 -10.3tRandCap RAND ... ... 3 3.50 2.36 26 2.30 -23.8Randgold GOLD 2.00f 2.8 29 108.29 70.44 482 71.20 -28.0RandBcp n RNDB ... ... ... 17.45 13.36 6 17.00 +10.7Rapid7 n RPD ... ... ...dd 36.23 14.75 791 31.99 +71.4RaveRest RAVE ... ... ...dd 2.33 1.09 34 1.33 -9.1RavenInds RAVN .52 1.3 1 42.40 26.70 27 38.85 +13.1tReShape rs RSLS ... ... ... 58.88 .31 18872 .07 -99.7ReadIntlA RDI ... ... 12 17.50 14.37 13 15.84 -5.1ReadgIntB RDIB ... ... 19 27.88 20.00 2 25.55 +11.1RealGSol rs RGSE ... ... ...dd 3.25 .30 2460 .34 -77.0RealNetwk RNWK ... ... ...dd 5.00 2.63 40 3.50 +2.3Rl NxtEc n BLCN ... ... ... 25.05 21.69 11 23.19 -4.4tRealitCh n BCNA ... ... ... 24.47 20.73 1 20.82 -14.0RealmTh n RLM ... ... ... RealPage RP ... ... 76 61.95 38.00 630 58.65 +32.4ReataPh n RETA ... ... ...dd 85.39 19.31 212 72.78 +157.0ReconTech RCON ... ... ...dd 5.36 .64 41 1.40 +7.6RecroPhm REPH ... ... ... 13.05 4.78 275 5.92 -36.0RedRobin RRGB ... ... 22 70.10 36.20 291 38.30 -32.1RedRkRs n RRR .40 1.2 ... 36.99 21.41 1137 32.21 -4.5RedViolt n RDVT ... ... ...dd 46.40 4.35 62 7.75 -83.3Redn n RDFN ... ... ... 31.50 19.18 1031 22.67 -27.6RedhillBio RDHL ... ... ... 11.49 4.30 663 6.03 +17.3Regenrn REGN ... ... 26 505.49 281.89 1161 374.27 -.4RegnxBio n RGNX ... ... 51 85.10 18.35 1392 70.55 +112.2tRegulusTh RGLS ... ... ...dd 1.52 .24 1564 .24 -76.6Reis Inc REIS .76 3.9 ...dd 24.00 15.95 22 19.70 -4.6ReliantBcp RBNC .32 1.2 27 29.99 21.90 12 27.45 +7.1Reliv In rs RELV ... ... ...dd 9.45 3.72 17 5.06 +6.1RemarkHld MARK ... ... ...dd 15.10 2.12 422 4.09 -58.0Renasant RNST .80f 1.8 18 49.78 37.68 74 45.60 +11.5RenewEn REGI ... ... 6 21.50 9.50 1101 20.35 +72.5RenminTi rs ABAC ... ... ... 4.76 1.90 4 2.17 -26.4RentACt RCII .32 2.2 25 14.94 7.22 535 14.75 +32.9Replgn RGEN ... ... 94 49.72 29.56 130 48.76 +34.4Replimun n REPL ... ... ... 16.98 14.03 42 16.34 +7.8RepBncp RBCAA .97 2.0 19 49.88 33.17 39 48.49 +27.5RepFBcp FRBK ... ... 55 9.75 7.53 129 7.75 -8.3resTORbi n TORC ... ... ...dd 21.10 7.55 104 11.94 -29.3RschFrnt REFR ... ... ...dd 1.46 .60 18 .89 -14.4Resonant RESN ... ... ... 8.55 3.17 115 4.44 -40.6ResConn RECN .52f 3.2 27 17.95 12.05 108 16.30 +5.5tRestorRob n HAIR ... ... ...dd 11.95 2.00 575 1.84 -60.0RetailOpp ROIC .78 4.1 56 20.54 16.18 525 19.00 -4.8RetoEco n RETO ... ... ... 12.75 3.13 7 3.80 -46.1Retrophin RTRX ... ... ...dd 31.87 20.09 302 27.40 +30.0RevanceTh RVNC ... ... ...dd 37.45 22.35 267 26.55 -25.7RevenHo n RVEN ... ... ... 6.75 2.32 1 3.96 -14.5tRevolutL rs RVLT ... ... ... 7.89 2.70 157 2.78 -15.5ReWalkRob RWLK ... ... ...dd 2.00 .70 319 .88 -20.0RhythmP n RYTM ... ... ...cc 37.23 16.80 54 31.83 +9.5RibbnCm n RBBN ... ... ...dd 8.36 4.97 212 6.95 -10.1RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 1.01 160 2.55 +72.3RichrdElec RELL .24 2.6 ...cc 10.40 5.31 7 9.30 +38.0RigelPh RIGL ... ... ...dd 4.71 2.14 1568 2.68 -30.9RigNet RNET ... ... ...dd 19.50 10.03 48 13.65 -8.7RiminiSt n RMNI ... ... ... 10.40 .25 72 8.06 +1.9RiotBlck RIOT 1.00p ... ... 46.20 3.08 616 6.73 -76.3RiseEdCy n REDU ... ... 21 18.60 9.50 70 12.76 -13.7RittrPh rs RTTR ... ... ... 6.47 1.83 32 2.16 -34.3RivrvwBcp RVSB .14f 1.5 17 9.75 7.65 48 9.24 +6.6RocktPh n RCKT ... ... ... 24.28 3.74 301 21.50 +105.9RockwllM RMTI ... ... ...dd 8.70 3.62 426 4.88 -16.2RockyBr RCKY .48f 1.6 20 33.45 12.80 50 30.00 +58.7RkyMChoc RMCF .48 4.6 11 12.60 10.06 10 10.43 -11.5Roku n ROKU ... ... ...dd 58.80 15.75 12425 47.25 -8.7Rosehill n ROSE ... ... ... 10.84 5.52 63 8.64 +9.9Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 1 10.15 -9.9sRossStrs s ROST .90 1.0 24 91.01 52.85 2077 91.83 +14.4RoyGld RGLD 1.00 1.2 ...dd 98.53 78.25 480 83.12 +1.2Rubicon rs RBCN ... ... ... 9.05 6.71 3 8.35 +4.6RubiusTh n RUBY ... ... ... 33.01 19.78 99 22.05 -9.1RmblOn B n RMBL ... ... ... 7.82 3.53 120 5.63 +8.4RushEntA RUSHA .12p ... 27 55.40 37.95 157 43.26 -14.9RushEntB RUSHB .12p ... 34 52.76 35.75 13 43.80 -9.1RuthsHosp RUTH .44 1.5 27 30.35 17.95 142 28.90 +33.5Ryanair RYAAY 1.55e 1.5 ... 127.61 98.27 154 101.06 -3.0S -:S&T Bcp STBA 1.00 2.2 20 46.44 33.92 49 45.04 +13.1S&WSeed SANW ... ... ... 4.40 2.90 4 3.13 -19.9SB FinGp SBFG .32 1.6 14 20.45 15.61 1 19.91 +7.7SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.25 +13.1SB OneBc SBBX .30f 1.1 23 32.85 19.75 12 28.55 +6.3SBA Com SBAC ... ... ...cc 177.67 137.17 887 157.22 -3.8SEI Inv SEIC .60f 1.0 20 78.35 55.33 433 60.30 -16.1SelasLf rs SLS ... ... ... 17.25 1.01 413 1.07 -86.4SG Blck n SGBX ... ... ... 7.00 3.75 26 4.94 -17.4SGOCO rs SGOC ... ... ... 2.29 .90 16 .99 -6.6SI Fincl SIFI .24 1.7 14 15.70 13.75 64 13.75 -6.5SIGA Tc n SIGA ... ... ... 7.89 5.61 77 7.31 +23.7SLM Cp SLM ... ... 16 12.46 9.65 1130 11.24 -.5SLM Cp pfB SLMBP 3.32e 4.6 ... 73.00 62.47 5 71.46 +3.9SmartGlb n SGH ... ... 7 56.69 16.10 546 31.87 -5.4SMTC hg SMTX ... ... ... 3.18 1.16 4 2.58 +36.4SORL SORL ... ... 4 8.45 3.70 52 5.14 -23.5SP Plus SP ... ... 23 41.70 32.15 65 39.50 +6.5SPAR Gp h SGRP ... ... ... 3.75 1.00 12 1.26 +2.4SpdDorWrF DWFI ... ... ... 26.00 23.22 9 23.63 -6.5SPI Eng rs SPI ... ... ... 2.61 .33 101 .37 -41.5sSPS Cmce SPSC ... ... ...cc 92.34 45.02 175 91.14 +87.6SS&C Tch s SSNC .28 .5 35 60.97 36.48 955 55.09 +36.1SSLJ.cm n SSLJ ... ... ... 5.75 .56 227 1.15 -67.2SSR Mng g SSRM ... ... 22 11.44 7.64 628 10.16 +15.6SVB FnGp SIVB ... ... 27 333.74 159.44 252 321.95 +37.7sSabanCap n SCAC ... ... ... 10.14 9.84 18 10.15 +2.4SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.65 +1.2SabraHltc SBRA 1.78e 8.0 17 23.79 15.78 847 22.16 +18.1SabreCorp SABR .56 2.2 30 26.78 17.30 10084 25.13 +22.6 SAExplr rs SAEX ... ... ...dd 3.69 .65 474 .68 -68.9SaftyInsGr SAFT 3.20 3.4 24 95.20 67.50 26 93.50 +16.3SageThera SAGE ... ... ...dd 195.97 59.57 518 146.49 -11.1Saia Inc SAIA ... ... 37 87.05 51.10 82 76.10 +7.6SalemMda SALM .26 5.1 19 7.10 3.10 184 5.10 +13.3SalisbryBc SAL 1.12 2.6 16 51.80 34.65 3 43.10 -3.5SanderFm SAFM 1.28 1.3 8 176.43 95.97 274 100.77 -27.4SndySpr SASR 1.12 2.8 18 43.87 36.41 53 39.39 +.9Sanlp JBSS .55a .7 26 79.37 54.32 36 77.27 +22.2SangTher SGMO ... ... ...dd 27.50 8.40 1141 13.80 -15.9Sanmina SANM ... ... 18 39.40 24.60 463 30.55 -7.4Sano rt GCVRZ ... ... ... .60 .34 104 .54 +41.6Sapiens SPNS .20e 1.9 54 14.30 8.01 59 10.81 -6.2SareptaTh SRPT ... ... ...dd 176.50 35.26 754 121.02 +117.5Savara rs SVRA ... ... ...dd 17.19 5.07 136 11.44 -22.9scPhrma n SCPH ... ... ...dd 18.17 4.48 64 4.71 -61.0ScanSource SCSC ... ... 14 45.35 31.40 43 40.95 +14.4Schmitt h SMIT ... ... ...dd 4.47 1.55 7 2.57 -6.2Schnitzer SCHN .75 2.4 8 38.85 24.60 206 31.10 -7.2ScholRck n SRRK ... ... ... 27.02 14.00 56 15.48 -.1Scholastc SCHL .60 1.5 ...dd 47.77 33.51 137 41.23 +2.8Schulmn SHLM .82 1.9 45 45.10 26.00 152 44.00 +18.1SciGames SGMS ... ... ...dd 62.80 31.45 3477 33.40 -34.9ScrippsEW SSP .05p ... 47 20.35 10.69 369 14.59 -6.7Scynexis SCYX ... ... ...dd 2.50 1.05 128 1.48 -36.2SeaChange SEAC ... ... ... 4.03 2.40 25 3.07 -21.9SeacstBkg SBCF ... ... 24 34.95 20.58 138 30.16 +19.6SeagateT STX 2.52 4.6 14 62.70 30.60 1650 55.04 +31.5SeanrgM rs SHIP ... ... ...dd 1.66 .70 40 .98 -5.8Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 9.63 1.76 876 1.98 -44.7SearsH wt SHLDW ... ... ... 2.59 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 46 2.40 -7.7SeaSpine n SPNE ... ... ...dd 14.31 8.76 65 13.66 +35.0SeattGen SGEN ... ... ...dd 74.68 45.31 711 72.16 +34.9SecndSight EYES ... ... ...dd 2.58 .90 581 1.52 -20.4ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 410 13.88 +43.7SecWkA A n SCWX ... ... ...dd 15.88 7.83 55 12.79 +44.2SecNtl lf SNFCA .23t ... 3 6.05 4.05 4 5.05 +1.0SelectBc lf SLCT ... ... 20 14.14 10.90 2 12.65 +.1SelIncREIT SIR 2.04 9.9 18 26.26 17.90 320 20.68 -17.7SelectaB n SELB ... ... ... 24.02 7.95 195 13.02 +32.7SelectvIns SIGI .72 1.2 20 62.95 46.28 203 61.05 +4.0SmLEDS rs LEDS ... ... ...dd 10.49 1.61 69 3.93 +5.4sSemtech SMTC ... ... 64 51.90 31.30 370 51.45 +50.4SenecaB SENEB ... ... ...dd 35.95 27.00 28.05 -17.5SenecaA SENEA ... ... ...dd 36.60 25.45 10 29.05 -5.5SenesTc n SNES ... ... ...dd 3.87 .30 335 .98 +36.4SenHous SNH 1.56 8.4 12 20.27 14.86 1045 18.56 -3.1SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 3 24.61 -2.6SenHous 46 SNHNL 1.56 6.0 ... 27.30 24.97 6 26.07 -2.9Senmiao n AIHS ... ... ... 8.91 3.75 1 4.25 -24.8Senomyx SNMX ... ... ...dd 1.71 .56 68 1.10 -15.4SensusHlt n SRTS ... ... ... 7.71 4.31 23 7.50 +45.3SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.84 +.9SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 10.16 +1.9SeqentialB SQBG ... ... ...dd 3.25 1.36 610 2.15 +20.8SeresTh n MCRB ... ... ...dd 17.42 6.65 88 8.10 -20.1SvcSource SREV ... ... ...dd 4.47 2.61 430 3.18 +2.9ServiFst s SFBS .44 1.0 20 44.95 32.54 48 42.52 +2.5SesenBio SESN ... ... ...dd 3.50 .62 722 1.54 +89.9SevStars h SSC ... ... ...dd 7.00 1.26 195 2.15 -53.4sSevernBc SVBI .12 1.4 40 8.80 6.70 4 8.73 +20.3SharingE rs SEII ... ... 41 12.40 2.52 33 3.24 -57.3tSharps SMED ... ... ...dd 5.73 3.46 12 3.44 -15.9SharpSprg SHSP ... ... ...dd 12.50 3.07 101 11.62 +163.9ShndTele s SHEN .26f .7 ... 41.80 29.93 276 36.10 +6.8ShiftPixy n PIXY ... ... ... 6.35 2.00 71 2.91 +1.2Shiloh SHLO ... ... 38 10.98 6.45 16 8.74 +6.6Shineco n TYHT ... ... ... 4.60 1.23 51 1.28 -44.3Shire SHPG 1.05e .6 89 177.51 123.73 600 172.66 +11.3ShoeCarnvl SCVL .32f 1.0 21 36.24 15.08 113 31.79 +18.8ShoreBcsh SHBI .32f 1.7 19 20.09 15.74 50 19.02 +13.9sShotSpot n SSTI ... ... ... 48.55 10.51 190 48.71 +246.7Shuttery SFLY ... ... ...cc 100.34 39.76 2996 78.90 +58.6SiebertFn SIEB .10a .8 ...dd 21.61 3.60 17 12.17 -9.9SiennaBi n SNNA ... ... ... 29.25 12.77 249 15.04 -17.1sSientra SIEN ... ... ...dd 21.91 8.79 863 21.78 +54.9SierraBc BSRR .64 2.2 17 30.01 24.18 139 29.68 +11.7SierOnc g n SRRA ... ... ...dd 4.09 1.40 597 2.35 -37.0SierraWr SWIR ... ... 19 26.10 15.10 214 19.55 -4.4SifyTech SIFY .02e 1.0 ... 2.10 .43 32 1.69 +65.0SigmaDsg SIGM ... ... ...dd 7.00 5.50 694 6.08 -12.6SigmaL wt SGLBW ... ... ... .90 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 43 .85 -60.5Sigmatr SGMA ... ... 14 11.61 5.26 4 7.05 -30.4SignatBk SBNY .56p ... ... 161.92 108.89 729 111.23 -19.0SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 17 31.05 26.18 216 27.51 -6.4SilcLtd SILC 1.00 2.6 17 77.95 32.00 15 38.31 -45.4SilcnLab SLAB ... ... 90 110.70 71.75 248 98.00 +11.0SilicnMotn SIMO 1.20 2.1 21 58.04 41.36 420 56.75 +7.2SilvrSun n SSNT .06e ... ...cc 4.84 2.90 3.69 -12.7Silvercrest SAMG .56 3.3 23 18.27 11.85 19 16.80 +4.7SimmnsFst s SFNC .60 2.0 19 33.45 24.98 211 30.35 +6.3SimplyGd n SMPL ... ... ... 17.56 10.93 389 17.21 +20.7SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.3 38 23.95 13.38 63 18.45 +14.6tSina SINA ... ... 38 124.60 78.71 3156 74.88 -25.4Sinclair SBGI .72 2.7 11 40.15 25.13 3534 27.10 -28.4SinoGlobl SINO ... ... ...dd 3.84 1.04 13 1.19 -53.5Sinovac h SVA ... ... ...dd 8.75 6.65 48 6.81 -13.6SiriusXM SIRI .04 .6 39 7.70 5.17 12850 6.95 +29.7SitoMobl rs SITO ... ... ...dd 8.60 2.04 64 2.17 -67.7SkySolar SKYS ... ... ...dd 2.43 .82 4 .96 -36.1SkyWest SKYW .40 .7 17 62.45 31.75 133 60.65 +14.2SkywksSol SWKS 1.52f 1.6 19 117.65 86.13 1062 95.42 +.5SleepNmbr SNBR ... ... 22 40.72 26.22 607 30.96 -17.6SmartFn rs SMBK ... ... 21 27.69 19.49 51 24.80 +14.3SmartSnd n SND ... ... ... 11.06 4.81 632 5.30 -38.8SmthM hrs SMSI ... ... ...dd 3.41 .91 149 2.49 -12.3SocilRltyA n SRAX ... ... ...dd 7.95 1.11 244 4.45 -21.2SocketM n SCKT ... ... ... 4.31 1.86 11 2.33 -35.0sSodaStrm SODA ... ... 44 125.73 57.12 802 124.59 +77.1Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.18 46 6.59 -38.5SolarCap SLRC 1.64 7.6 12 22.55 19.70 75 21.45 +6.1SolarSCap SUNS 1.41 8.3 15 18.40 16.10 16 16.96 -4.5SolarEdg n SEDG ... ... 23 70.74 24.70 707 48.15 +28.2Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 9 2.61 +45.1SolidBio n SLDB ... ... ...dd 54.84 6.83 102 38.99 +72.4Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 1846 1.47 -33.8SonicCorp SONC .64 1.9 22 37.44 22.11 532 34.00 +23.7SonicFdry SOFO ... ... ...dd 3.96 2.01 3 2.29 -23.9tSonomaPh SNOA ... ... ...dd 6.88 2.15 124 1.92 -64.8Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 15.51 2985 18.14 -8.9Sophiris SPHS ... ... ...dd 4.05 1.80 136 2.76 +21.6SorrentoTh SRNE ... ... 27 10.65 1.50 817 5.35 +40.8SotherlyH SOHO .50f 7.0 ...cc 7.20 5.78 43 7.13 +10.5SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 3 25.42 -.9SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 0 25.15 -.8SouMoBc s SMBC .52f 1.3 17 41.49 30.76 17 39.26 +4.4sSoundFin SFBC .56 1.4 24 40.43 31.15 0 40.45 +18.9SouthState SSB 1.36f 1.6 23 94.50 78.60 101 84.10 -3.5SthnFstBsh SFST ... ... 18 48.75 33.25 6 43.85 +6.3SoNatBcVa SONA .32 1.8 33 18.24 15.11 21 17.53 +9.4SsdeBTX SBSI 1.20f 3.4 18 37.57 31.20 42 35.35 +5.0SparkEn s SPKE .72 8.1 ...dd 21.10 8.05 245 8.90 -28.2SparkEn pf SPKEP 2.19 9.4 ... 27.49 21.90 4 23.38 -12.1SparkTh n ONCE ... ... ...dd 96.59 41.06 2241 57.70 +12.2SpartnMot SPAR .10 .7 26 19.45 8.55 335 14.95 -5.1SprtnNash SPTN .72 3.0 ...dd 27.72 16.32 137 23.99 -10.1SpectPh SPPI ... ... ...dd 24.20 8.58 553 21.00 +10.8SperoTh n SPRO ... ... ... 19.00 9.66 274 11.48 -2.3Sphr3D grs ANY ... ... ... 5.22 .29 150 .30 -87.8Spherix rs SPEX ... ... ...dd 2.42 .96 13 1.05 -25.0SpirtTex n STXB ... ... 74 22.55 20.04 6 21.53 -1.5Splunk SPLK ... ... ...dd 121.64 56.80 595 103.26 +24.6SpokHldgs SPOK .50 3.4 34 18.85 13.75 180 14.80 -5.4SportsWhs SPWH ... ... 10 6.99 3.40 216 4.69 -29.0SprBkPh n SBPH ... ... ...dd 18.93 10.81 4 14.10 +4.9SprottFoc FUND .75e 9.7 ...q 8.39 7.26 41 7.74 -2.3Sprouts SFM ... ... 24 28.29 17.55 1123 23.33 -4.2StaarSur STAA ... ... ... 43.15 10.25 1398 38.95 +151.3Staff360 rs STAF ... ... ... 5.70 1.14 409 2.12 -32.7Stamps.cm STMP ... ... 30 285.75 160.00 286 255.15 +35.7tStd AVB n STND ... ... ... 31.60 30.05 12 30.15 -2.9StarBulk rs SBLK ... ... ...dd 14.60 8.62 551 13.64 +21.1StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 4 25.31 StarsGp g TSG ... ... ... 38.95 15.85 1186 31.95 +37.1Starbucks s SBUX 1.44f 2.8 24 61.94 47.37 7256 51.55 -10.2StatAutF STFC .40 1.3 ...cc 34.31 22.11 12 30.73 +5.5StateBkFn STBZ .80 2.5 20 35.99 25.41 102 32.34 +8.4SteadyM n STDY ... ... 11 6.55 2.60 59 4.65 +25.7StealthGas GASS ... ... 15 4.70 2.94 22 3.64 -16.5SteelCon STCN ... ... ... 2.90 1.46 12 2.12 -14.9StlDynam STLD .75 1.7 13 52.10 32.20 1302 44.91 +4.1SteinMart s SMRT .30 13.4 ...dd 4.04 .48 111 2.24 +93.1StellrAcq n STLR ... ... ... 10.49 10.00 96 10.43 +2.2StellAcq wt STLRW ... ... ... .45 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 91 14.20 -9.0Stericycle SRCL ... ... ...dd 79.18 56.64 776 61.71 -9.2Stericyc pf SRCLP 5.25 11.3 ... 68.36 43.93 9 46.52 -12.2tSterlBcp n SBT .04 .3 ... 14.98 11.66 132 11.98 -5.7SterlCons STRL ... ... 20 18.90 9.42 232 15.35 -5.7SMadden SHOO .80 ... 25 56.70 37.25 344 55.70 +19.3Stewrdshp SSFN .12 1.1 13 12.75 8.50 0 10.50 +2.4StitchFix n SFIX ... ... ... 35.45 14.48 1057 29.93 +15.9StockYBc s SYBT .92 2.4 19 41.90 31.90 79 38.35 +1.7StoneCastle BANX 1.52 6.8 17 24.92 20.00 9 22.21 +10.3StrataS rs SSKN ... ... ...dd 2.81 1.06 127 2.08 +69.1Stratasys SSYS ... ... ...dd 25.00 17.17 1942 23.18 +16.1StratEdu STRA 2.00f 1.6 37 132.01 76.40 103 123.79 +38.2Strattec STRT .56 1.7 18 49.20 29.70 4 33.30 -23.5StratusPrp STRS 1.00e ... 52 35.90 27.25 2 29.90 +.7StreamHlth STRM ... ... ... 2.82 .92 9 1.28 -24.3StrgbrBio n SBBP ... ... ... 9.25 4.30 10553 5.90 -18.6SummerInf SUMR ... ... ...dd 2.25 .72 57 1.57 +4.7SumFWV SMMF .52 2.1 13 28.16 21.20 7 25.16 -4.4SumtSem n WISA ... ... ... 5.00 4.20 8 4.89 +4.0SmtStB s SSBI .48 3.0 23 16.10 11.65 3 16.09 +27.7SumTher n SMMT ... ... ...dd 16.86 2.16 40 2.36 -78.7SunHydrl SNHY .36 .8 40 70.83 41.68 302 47.64 -26.4SundEng n SNDE ... ... ... 9.59 3.61 4 5.88 -1.0SunesisP rs SNSS ... ... ...dd 7.69 1.82 240 2.34 -36.6SunOpta STKL ... ... ...dd 9.65 6.27 486 8.25 +6.5SunPower SPWR ... ... ...dd 10.00 6.46 979 7.39 -12.3Sunrun n RUN ... ... 13 16.45 4.21 1311 14.29 +142.2Sunworks n SUNW ... ... ... 1.95 .90 31 .98 -6.4SuperMicro SMCI ... ... 14 27.90 16.10 707 19.65 -6.1SuperCom SPCB ... ... ...dd 4.95 1.53 144 1.75 -55.2SupTech rs SCONW ... ... ... 14.90 2.41 99 2.58 -76.3SupGpCos s SGC .40f 2.1 17 28.85 18.53 21 19.07 -28.6Supernus SUPN ... ... 36 61.25 33.30 2531 48.70 +22.2supprt.cm rs SPRT ... ... ...dd 3.15 2.01 16 2.70 +11.6SurfaceOn n SURF ... ... ... 18.18 10.38 37 10.55 -20.9SurgPtrs n SGRY ... ... ...dd 20.60 7.10 433 15.75 +30.2sSurmodic SRDX ... ... ...cc 67.67 24.25 178 67.80 +142.1SykesEnt SYKE ... ... 51 33.48 25.77 91 29.38 -6.6Symantec lf SYMC .30 1.5 9 34.20 17.81 7765 19.44 -30.7Synacor SYNC ... ... ...dd 3.79 1.35 183 2.35 +2.2sSynalloy SYNL .13m .5 ...dd 24.40 10.41 43 24.55 +83.2Synaptics SYNA ... ... ...dd 55.25 33.73 439 49.11 +23.0SyndaxP n SNDX ... ... ...dd 15.20 6.10 475 7.39 -15.6SyneosH h SYNH ... ... ...dd 59.80 31.10 1216 49.05 +12.5SynrgyPh SGYP ... ... ...dd 3.90 1.43 6627 1.86 -16.6tSynlogic rs SYBX ... ... ...dd 23.00 8.61 223 8.17 -15.8Synopsys SNPS ... ... 46 94.80 75.59 795 92.88 +9.0Syntel SYNT 15.00e ... 20 40.89 17.79 782 40.57 +76.5Synthes rs SES ... ... ... 4.71 2.00 12 2.75 -3.2Sypris SYPR .08 5.0 ...dd 1.90 1.25 16 1.60 +15.9SyrosPhar n SYRS ... ... ... 24.38 6.30 86 11.53 +18.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, August 9, 2018

PAGE 48

T -:T-MobileUS TMUS ... ... 26 66.52 54.60 3107 65.50 +3.1TAT Tch h TATT .34e 4.6 17 11.65 7.20 2 7.35 -30.0TCG BDC n CGBD 1.48a 8.3 11 20.30 16.73 139 17.79 -11.2TCP Cap TCPC 1.44 9.8 11 17.03 13.72 273 14.75 -3.5TD Ameritr AMTD .84 1.4 28 63.01 41.88 1794 58.31 +14.0tTDH Hld n PETZ ... ... ... 31.75 2.43 5 2.54 -55.0TESSCO TESS .80 4.7 33 24.85 12.15 5 16.90 -16.1TFS Fncl TFSL .68 4.4 52 16.62 14.32 61 15.51 +3.8TG Thera TGTX ... ... ...dd 17.35 7.25 1169 11.50 +40.2THL Credit TCRD 1.08 13.8 8q 10.06 7.70 134 7.84 -13.4TMSR Gl s TMSR ... ... 93 6.37 3.50 4.18 -16.2TOP Shi rs TOPS ... ... ... 46.00 .69 390 .00 -60.4TPI Co n TPIC ... ... ... 32.22 16.35 1229 29.01 +41.8TSR Inc TSRI ... ... 46 9.40 3.80 6 8.20 +57.6tTTEC Hl TTEC .54f 2.1 25 43.75 29.45 206 26.25 -34.8TTM Tch TTMI ... ... 44 19.91 12.76 675 19.21 +22.6Tabula n TRHC ... ... ...cc 70.15 14.52 486 64.43 +129.7sTactSys n TCMD ... ... ...cc 59.78 22.72 341 58.57 +102.1Taitron h TAIT .10 4.9 ...dd 2.89 1.22 11 2.05 +22.0TakeTwo TTWO ... ... ...dd 130.43 87.66 2163 124.95 +13.8Talend n TLND ... ... ...dd 64.55 35.46 208 56.06 +49.6TandmD rs TNDM ... ... ...dd 33.93 2.14 2415 30.30 +1183.9TandyLthr TLF ... ... 12 8.75 6.79 1 7.80 +.6Tantech n TANH ... ... ... 4.54 1.10 517 1.56 -39.5Taoping h TAOP ... ... ...dd 5.20 .86 42 1.14 -23.0Tapimmu n TPIV ... ... ... 13.55 2.58 207 7.26 +85.2Tarena TEDU .28e 3.1 ...dd 19.25 7.11 56 9.01 -39.9TaylrDv TAYD ... ... 25 15.14 9.70 1 11.63 -13.3TechData h TECD ... ... 27 111.10 75.31 117 85.07 -13.2TechComm TCCO ... ... ...dd 15.40 3.70 157 5.00 -56.3TechTarg TTGT ... ... ... 34.47 9.11 475 29.04 +108.6Tecnoglass TGLS .56 6.3 21 9.88 5.50 12 8.95 +21.8Tecogen TGEN ... ... ... 4.20 2.05 3 3.24 +20.0Telenav TNAV ... ... ...dd 6.90 4.50 115 5.75 +4.5Teligent TLGT ... ... ...dd 7.34 2.43 310 3.97 +9.4Tellurian rs TELL ... ... ...dd 13.74 6.45 1180 6.92 -29.0sTenable n TENB ... ... ... 33.89 29.10 461 33.95 +12.2TenaxTh rs TENX ... ... ... 12.63 4.41 3 6.30 -35.7TerrFmP lf TERP 2.13e 20.2 ... 14.20 9.55 604 10.52 -12.0TerritBcp TBNK .88f 2.9 16 33.00 28.12 11 30.20 -2.2Tesaro TSRO ... ... ...dd 136.45 25.62 2143 26.86 -67.6Tesla Inc TSLA ... ... ...dd 389.61 244.59 24534 370.34 +18.9TetraTc TTEK .48 .7 28 70.75 39.95 327 68.90 +43.1Tetraphase TTPH ... ... ...dd 7.98 2.05 436 3.25 -48.4TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 5 25.54 +1.1TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 16 25.41 -.5TxCapBsh TCBI ... ... 18 103.05 69.65 313 92.30 +3.8TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.1 29 120.75 79.60 2891 116.16 +11.2TexRdhse TXRH 1.00 1.6 29 70.86 44.29 454 63.80 +21.1The9Ltd rs NCTY ... ... ... 5.04 .83 42 .89 -53.8TherapMD TXMD ... ... ...dd 7.66 4.34 1971 5.23 -13.4TherpxBio n TRPX ... ... ... 7.69 3.00 20 3.71 -30.5TheravBio TBPH ... ... ...dd 35.90 21.27 369 27.69 -.7TheStreet TST .10 4.7 4 2.50 .75 107 2.14 +47.61347PrpIns PIH ... ... 47 8.25 6.55 5 7.50 +3.41347PrIn pf PIHPP ... ... ... 28.00 24.15 0 25.91 +6.2ThundBr n TBRG ... ... ... 9.67 9.60 9.61 -.4ThundBr un TBRGU ... ... ... 10.18 9.97 77 10.16 +1.1TiberAcq n TIBR ... ... ... 9.74 9.55 9.60 +.3TiberAc un TIBRU ... ... ... 10.19 10.00 1 10.17 +1.5TileShop TTS .20 ... 46 16.05 5.15 339 8.25 -14.1Tilray n TLRY ... ... ... 34.10 20.10 336 24.74 +10.5TmbrlndBc TSBK .52a 1.4 19 39.45 25.50 8 36.52 +37.6Tiptree TIPT .14 2.2 20 7.24 5.35 14 6.45 +8.4TitanMach TITN ... ... ...dd 25.09 11.68 165 15.17 -28.3TitanPh rs TTNP ... ... ... 2.85 .60 25 .93 -29.8TivityHlth TVTY ... ... 19 48.50 29.95 479 34.00 -7.0Tivo Cp TIVO .72 5.9 93 20.18 11.30 976 12.15 -22.1Tocagen n TOCA ... ... ... 14.66 8.31 116 8.81 -14.0TonixPh rs TNXP ... ... ...dd 5.11 .89 202 1.14 -67.0TopImage TISA ... ... ...dd 1.75 .95 4 1.03 -9.6Torchlght TRCH ... ... ...dd 1.51 .95 221 1.18 -11.9sTottenAc un TOTAU ... ... ... 10.17 10.12 152 10.21 +.8TowerSemi TSEM ... ... 11 36.69 19.61 352 20.67 -39.3TownSprts CLUB ... ... ...dd 14.85 5.00 128 9.80 +76.6TowneBank TOWN .64f 2.0 ... 35.30 27.85 133 32.20 +4.7TraconPh n TCON ... ... ...dd 3.95 2.00 50 2.45 -26.9TractSupp TSCO 1.24f 1.5 24 82.68 51.85 1486 81.27 +8.7TradDsk A n TTD ... ... ... 97.87 40.70 728 91.37 +99.8TrnWEnt TWMC ... ... 3 3.10 .80 78 1.03 -43.6TransAct TACT .36 2.5 34 15.80 8.75 35 14.55 +9.8Transcat TRNS ... ... 35 23.80 12.00 31 23.65 +66.0TransGlb TGA .20 6.2 ...dd 4.13 1.07 419 3.21 +123.1TranslBio n TBIO ... ... ... 16.60 9.21 107 10.50 -8.9TravelCtrs TA ... ... ...dd 5.85 2.95 171 4.05 -1.2TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 13 24.45 -3.2TravelC 29 TANNL 2.00 8.4 ... 25.27 17.09 43 23.85 -5.4Travelct 30 TANNZ 2.00 8.5 ... 25.55 17.00 1 23.66 -5.3Travelzoo TZOO ... ... 49 21.15 5.75 142 13.25 +105.4TrmntMtg n TRMT ... ... ...dd 17.94 11.10 3 12.92 -12.0Trevena TRVN ... ... ...dd 2.88 1.34 992 1.56 -2.5Tricida n TCDA ... ... ... 34.80 21.87 90 24.00 -7.7TriCoBsh TCBK .68 1.7 23 43.80 33.36 96 39.36 +4.0TridntAcq n TDAC ... ... ... 9.80 9.72 9.80 +.5TridntAcq un TDACU ... ... ... 10.14 10.00 2 10.01 -.2TrilliumTh TRIL ... ... ... 13.30 4.15 28 5.05 -30.3sTriMas h TRS ... ... 23 30.63 22.70 188 31.35 +17.2Trimble TRMB ... ... 56 45.70 32.01 1295 40.11 -1.3TrinityBio TRIB .88 19.6 4 6.54 4.22 24 4.50 -11.8TrinMrg n TMCX ... ... ... 9.82 9.72 325 9.80 +.4TrinMrg un TMCXU ... ... ... 10.25 10.00 2 10.22 +2.1TripAdvis TRIP ... ... ...cc 62.36 29.50 1219 54.73 +58.8TriStCap TSC ... ... 18 30.10 20.30 218 29.25 +27.2TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 20 26.35 +1.7TriumphBc TBK ... ... 24 44.05 26.80 309 42.20 +34.0Trivago n TRVG ... ... ... 17.95 4.01 766 4.58 -33.0Tronc TRNC ... ... ...cc 24.74 12.58 1879 16.64 -5.4Trovagn rsh TROV ... ... ... 12.96 .65 436 .81 -78.1TrueCar TRUE ... ... ...dd 19.74 8.75 899 11.32 +1.1TruettHrst THST ... ... ...dd 2.50 1.26 32 1.49 -28.0Trupanion TRUP ... ... ...dd 46.70 20.52 382 37.79 +29.1TrstNY TRST .26 2.8 17 9.70 7.51 117 9.20 Trustmk TRMK .92 2.6 17 35.68 28.16 222 35.27 +10.7T2 Biosys TTOO ... ... ...dd 9.98 2.80 573 5.98 +45.1Tucows grs TCX ... ... 44 71.75 49.70 86 57.00 -18.6TuesMrn TUES ... ... ...dd 4.10 1.65 69 2.90 +5.5Tuniu TOUR ... ... ...dd 9.88 5.81 39 7.38 -3.8TurtleBc rs HEAR ... ... ... 34.50 1.64 2767 29.70 +1539.1TwlSeas n TWLV ... ... ... 9.94 9.52 9 9.60 +.7TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.30 10.18 10.28 +.7TwlSeas rt TWLVR ... ... ... .45 .35 50 .40 +14.321stCFoxA FOXA .36 .8 21 50.15 24.81 8347 45.46 +31.721stCFoxB FOX .36 .8 19 49.65 24.30 4047 44.96 +31.821Vianet VNET ... ... 33 11.54 4.17 294 8.61 +7.9TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.32 34 26.32 -.9TwoRvrBc TRCB .22f 1.2 22 20.75 16.51 4 18.50 +2.02U TWOU ... ... ...dd 98.58 45.50 968 72.57 +12.5TymeTch n TYME ... ... ... 9.50 2.01 497 2.51 -60.7U -:US AutoPts PRTS ... ... 2 3.14 1.32 174 1.37 -45.6US Concrte USCR ... ... ...cc 86.35 44.00 584 51.80 -38.1US Gld rs USAU .21e ... ... 3.27 1.05 64 1.26 -22.7UFP Tch UFPT ... ... 26 37.05 25.88 4 35.15 +26.4UMB Fn UMBF 1.16 1.6 19 82.14 62.27 154 74.82 +4.0USEcology ECOL .72 1.0 39 73.10 44.50 36 68.60 +34.5USGlobInv GROW .03 1.8 ... 7.49 1.25 38 1.66 -57.4USA Tc pf USATP ... ... ... 27.82 20.75 0 26.00 +3.4USA Tech h USAT ... ... ... 15.58 4.90 256 15.10 +54.9USA Trk USAK ... ... ...cc 29.15 7.98 31 21.73 +19.9UTStarcm UTSI ... ... 13 6.51 2.00 28 3.55 -36.9Ubiquiti UBNT .17 .2 22 89.99 47.78 468 79.72 +12.3UltaBeauty ULTA ... ... 25 261.40 187.96 503 236.00 +5.5UltimSoft ULTI ... ... ...cc 297.93 181.59 391 283.93 +30.1UltraClean UCTT ... ... 6 34.59 13.12 563 14.75 -36.1UltPetro n UPL ... ... ... 10.18 1.54 2734 1.69 -81.3Ultragenyx RARE ... ... ...dd 87.33 41.67 434 77.59 +67.3Ultralife ULBI ... ... 28 10.95 5.80 23 10.00 +52.7Umpqua UMPQ .80 3.7 16 24.89 16.77 1099 21.51 +3.4UniQure QURE ... ... ... 40.99 7.52 531 31.96 +63.1UnicoA UNAM ... ... ...dd 11.30 6.80 7.05 -17.5UnionBkVA UBSH .92f 2.3 23 42.74 30.45 133 40.87 +13.0UnionBkVT UNB 1.20 2.3 26 55.00 40.05 2 53.30 +.7UnBnOH UBCP .52 4.0 19 14.00 11.55 2 13.15 -.8UtdBOH UBOH .48 2.1 13 24.00 20.35 2 23.40 +5.4UBSI UBSI 1.36 3.5 23 38.80 31.70 258 38.45 +10.6UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 8 27.60 +34.3UtdCmBks UCBI .60f 1.9 18 34.18 24.47 240 31.05 +10.3UCmntyFn UCFC .28f 2.7 18 11.98 8.55 78 10.53 +15.3UtdFnBcp UBNK .48 2.7 16 19.35 15.47 200 17.73 +.5UtdFire UFCS 1.24f 2.5 31 61.56 38.95 292 50.51 +10.8UtdInsur UIHC .24 1.1 ...dd 22.23 13.60 62 20.89 +21.1UtdNtrlF UNFI ... ... 10 52.69 31.84 676 34.27 -30.4USecBcCA UBFO .36 3.3 24 11.65 8.45 2 10.85 -1.4US Engy rs USEG ... ... ...dd 1.96 .69 126 1.07 -28.7USLime USLM .54 .7 23 101.40 70.56 2 77.44 +.4UtdTherap UTHR ... ... 8 152.55 100.57 1053 126.17 -14.7UtdGrdian UG 1.50e 8.0 28 21.33 15.00 5 18.86 +2.0UnitGrp UNIT 2.40 13.3 46 23.42 13.81 1091 17.98 +1.1UnityBcp UNTY .28f 1.2 15 25.50 16.15 2 23.80 +20.5UnityBio n UBX ... ... ... 20.48 12.75 16 15.74 -5.5UnivDisp OLED .24 .2 62 209.00 78.75 1289 102.00 -40.9UnvElc UEIC ... ... 15 67.44 26.97 103 43.05 -8.9UnivFor s UFPI .35e 1.0 16 39.58 25.93 214 36.62 -2.7sUnvLogist ULH .42 1.2 26 35.30 14.05 62 35.55 +49.7UnvStainls USAP ... ... 68 31.20 17.30 66 29.82 +39.2UnivstPa UVSP .80 2.9 16 32.35 26.61 217 27.85 -.7UnumTh n UMRX ... ... ...dd 17.66 10.15 471 15.02 +35.2UplandSoft UPLD ... ... ...dd 37.35 18.52 301 33.98 +56.9UrbanOne UONE ... ... ...dd 4.85 1.25 175 3.09 +66.9UrbanOnD UONEK ... ... ... 2.40 1.35 15 2.35 +34.3UrbanOut URBN ... ... 24 48.24 16.68 1168 46.71 +33.2UrogenP n URGN ... ... ... 69.57 17.10 46 45.01 +21.0UtahMed UTMD 1.08 1.2 ... 117.65 69.25 17 91.00 +11.8Uxin Ltd n UXIN ... ... ... 10.49 5.08 477 6.62 -31.5V -:VBI Vac n VBIV ... ... ... 5.10 1.85 394 1.92 -55.0VEON VEON .29e 9.9 ... 4.47 2.20 2272 2.94 -23.4VOXX Intl VOXX ... ... 5 8.85 4.64 46 5.30 -5.4VSE Corp s VSEC .32f .8 15 59.90 40.37 9 40.89 -15.6Valerits hn VLRX ... ... ... 6.79 1.19 368 1.44 -49.5ValueLine VALU .76 3.5 20 25.14 13.26 1 21.80 +12.7VanE GenD GNRX ... ... ...q 64.65 53.83 24 62.76 +5.8VanE VecBi BBH ... ... ...q 136.83 111.36 7 130.06 +4.4sVandaPhm VNDA ... ... ...dd 22.30 11.90 951 21.95 +44.4VangIntHi VYMI 2.17e 3.4 ... 72.32 61.20 44 63.82 -4.7VangIntDiv VIGI 1.15e 1.7 ... 70.39 62.04 33 66.29 VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 149 75.88 -5.5V exUSRE VNQI 2.86e 4.9 ...q 65.20 57.16 566 58.13 -3.9VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.69 140 59.76 -.9VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 1732 78.14 -1.5VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 5 81.25 -4.4VangR3K VTHR 2.17e 1.7 ...q 131.69 110.90 2 131.45 +7.0VanR2KGr VTWG .82e .5 ...q 155.90 117.80 7 152.69 +12.7VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 4 117.18 +7.0VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 42 134.65 +10.1VanR1KGr VONG 1.65e 1.1 ...q 155.81 123.04 35 155.17 +12.4VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 477 62.30 -2.6VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 24 110.28 +1.6VangR1K VONE 2.28e 1.7 ...q 131.39 110.94 12 131.26 +7.2VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 1585 51.24 -2.3VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 683 88.28 -7.8VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 102 73.09 -6.3VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 1027 83.72 -4.2VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 594 48.78 -.1VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 979 54.62 +.5VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.81 574 55.02 -3.2VantEng n VEAC ... ... ... 9.97 9.62 1 9.92 +2.1VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.50 9.97 10.50 +3.0VarexImag VREX ... ... ... 43.76 27.31 278 28.16 -29.9Varonis VRNS ... ... ...dd 83.10 35.55 626 67.50 +39.0tVascuBio VBLT ... ... ... 9.05 1.70 416 1.73 -75.7Vaxart rs VXRT ... ... ... 11.88 2.76 22 3.08 -50.5VectoIQ n VTIQ ... ... ... 9.59 9.51 9.55 -.3VectoIQ un VTIQU ... ... ... 10.10 9.97 10 10.08 +.8VeecoInst VECO ... ... ...dd 23.25 10.85 773 11.80 -20.5VBradley VRA ... ... 41 15.47 6.99 164 13.90 +14.1Veracyte VCYT ... ... ...dd 11.72 5.23 272 11.62 +77.9Verastem VSTM ... ... ...dd 9.07 2.77 1122 7.79 +153.7Vericel VCEL ... ... ...dd 14.75 3.00 939 12.75 +133.9VerintSys VRNT ... ... ...cc 49.10 37.10 133 46.80 +11.8Verisign VRSN ... ... 40 159.11 97.15 493 152.16 +33.0sVerisk VRSK ... ... 40 116.25 78.97 564 116.38 +21.2Veritex VBTX ... ... 23 33.08 23.84 134 30.90 +12.0Veritone n VERI ... ... ... 74.92 7.76 64 14.41 -37.9Vermillion VRML ... ... ...dd 2.10 .54 98 .59 -69.6VeronaPh n VRNA ... ... ... 25.55 10.44 2 13.11 +10.4Verrica n VRCA ... ... ... 23.29 13.23 98 14.57 -16.7Versartis VSAR ... ... ...dd 22.10 1.35 54 1.75 -20.5 VertexEn VTNR ... ... ...dd 1.50 .65 171 1.26 +32.6VertxPh VRTX ... ... ...cc 183.39 136.50 888 175.30 +17.0Veru Inc VERU ... ... ...dd 3.00 .90 172 2.27 +98.7ViaSat VSAT ... ... ...dd 80.26 57.75 416 70.11 -6.3ViacomA VIA .80 2.4 7 42.55 28.20 24 33.50 -4.0ViacomB VIAB .80 2.8 6 35.55 22.13 2123 28.62 -7.1Viavi VIAV ... ... 31 11.17 8.34 1024 10.43 +19.3Vical rs VICL ... ... ...dd 3.70 1.02 12 1.39 -24.0sVicor VICR ... ... ... 62.70 16.30 302 62.85 +200.7VicDvAcc n VSDA ... ... ... 29.67 25.49 29.42 +3.4VicMultiF n VSMV ... ... ... 29.22 24.92 0 29.22 +5.9Vict500VW CFA .44e .9 ...q 52.01 43.63 48 51.42 +5.4VictDisEnV CSF .38e .8 ...q 49.61 39.59 11 49.15 +8.9Vict500EV CFO .47e .9 ...q 52.03 43.52 46 51.37 +5.3VicEM Hi n CEY ... ... ... 28.35 23.66 3 24.58 -5.9VictDevVol CIZ .01j ... ...q 39.92 32.97 14 34.33 -2.2VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 62 47.48 +2.3VictSCVol CSA .16e ... ...q 50.28 40.61 1 50.15 +8.9VictIntlVol CIL .15e ... ...q 46.94 38.16 0 39.84 -2.0VicEmMkt CEZ ... ... ... 31.99 26.23 0 27.80 -6.3VictLCHiDv CDL .44e ... ...q 47.44 41.96 6 46.19 +1.9VictIntHiD CID .33e ... ...q 38.00 33.58 1 34.35 -5.1VictCap n VCTR ... ... ... 13.50 8.91 203 9.93 -14.4ViewRay n VRAY ... ... ... 13.21 5.11 2202 9.98 +7.8VikingTh n VKTX ... ... ...dd 13.43 .91 752 10.38 +155.7VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 54 34.45 26.90 0 34.44 +12.4VillSupMkt VLGEA 1.00 3.7 15 31.49 21.95 52 27.35 +19.3ViperEnPt VNOM 2.40e 6.7 41 37.75 15.68 733 35.94 +54.1VirTra n VTSI ... ... ...cc 7.36 4.14 10 4.85 -23.0Virco VIRC .06 1.2 ... 6.05 3.95 0 4.90 -3.0VirtuFin n VIRT .96 4.7 11 37.85 13.10 1043 20.45 +11.7VirtusInv VRTS 1.80 1.4 16 138.03 103.81 32 132.80 +15.4VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 0 108.48 +7.5Virtusa VRTU ... ... ...cc 55.68 31.74 170 52.97 +20.2VistaGn n VTGN ... ... ... 2.65 .69 89 1.25 +12.3Visteon s VC ... ... 24 140.64 102.37 1403 120.76 -3.5VitalThera VTL ... ... ...dd 9.15 2.55 737 8.55 +43.7ViveveMd n VIVE ... ... ...dd 7.33 1.60 102 2.36 -52.5Vivopwr n VVPR ... ... ... 6.69 1.02 16 1.39 -52.1Vivus VVUS ... ... 3 1.05 .33 677 .64 +26.2Vodafone VOD 1.82e 7.5 ... 32.75 23.23 1820 24.37 -23.6VoyagerT n VYGR ... ... ...dd 31.91 8.10 1014 17.12 +3.1vTvThera n VTVT ... ... ...dd 8.40 .65 30 1.21 -79.9Vuzix VUZI ... ... ...dd 11.40 4.10 132 6.20 -.8W -:WCF Bcp n WCFB .20 2.2 ... 10.50 8.75 0 9.05 -4.9WD 40 WDFC 2.16 1.3 40 167.55 103.80 35 165.50 +40.3WMIH WMIH ... ... ...dd 1.61 .60 7939 1.39 +63.7WSFS s WSFS .44 .9 16 57.70 42.45 1081 50.85 +6.3WSI Inds WSCI .16 3.0 60 6.55 2.85 1 5.39 -10.2WVS Fn WVFC .32a 1.9 26 18.05 14.76 3 16.45 +6.2WalgBoots WBA 1.76f 2.6 14 83.89 59.07 7268 66.49 -8.4WashFed WAFD .72f 2.1 15 37.70 29.80 179 33.90 -1.0WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.9 19 63.25 48.85 28 58.90 +10.6WaterstnF WSBF .48a 2.8 16 20.05 16.60 49 16.95 -.6WaveLfSc n WVE ... ... ... 55.95 16.05 112 39.75 +13.2tWaysideT WSTG .68 5.4 6 17.25 12.60 6 12.60 -24.6Web.com WEB ... ... 11 28.35 15.75 417 28.15 +29.1WeiboCorp WB ... ... ... 142.12 76.03 6651 80.09 -22.6WelleslyBc WEBK .22f .7 22 34.50 25.00 2 33.75 +13.6Wendys Co WEN .34 2.0 18 18.25 13.57 5170 17.26 +5.1WernerEnt WERN .36f 1.0 22 43.95 29.68 462 36.75 -4.9Wesbanc WSBC 1.16 2.4 20 50.65 35.49 108 49.33 +21.4WestBcp WTBA .80 3.3 15 28.00 20.90 17 24.35 -3.2WAmBcp WABC 1.60 2.5 31 64.26 49.38 98 63.18 +6.1WestellT rs WSTL ... ... 29 4.60 2.50 108 2.58 -31.2tWDigital WDC 2.00 3.0 7 106.96 67.33 3150 67.05 -15.7WstNwEnB WNEB .16 1.5 23 11.25 9.30 22 10.80 -.9WstptFuel g WPRT ... ... ...dd 4.33 1.68 591 2.35 -37.5WestwtrRs WWR ... ... ... 1.70 .32 480 .33 -69.4WeycoGp WEYS .92 2.6 22 39.93 26.68 9 36.00 +21.1Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.0 ... 23.12 12.58 7 18.73 -14.4Wheelr pfD WHLRD 2.19 11.1 ... 23.81 14.66 9 19.72 -1.9Wheeler rs WHLR 1.36 27.1 ...dd 12.30 3.25 27 5.02 -49.7WhiteHFin WHF 1.42 9.6 10 15.80 10.92 79 14.82 +10.4Wilhelmina WHLM ... ... 25 7.82 5.40 0 5.65 -12.7WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 735 16.00 +26.0WillmValV WVVI ... ... 24 8.86 7.81 5 8.25 WillVV pfA WVVIP .22e 4.5 ... 6.00 4.17 4.85 -6.9Willdan WLDN ... ... 25 36.87 19.25 58 32.11 +34.1WillisLFn WLFC ... ... 14 36.70 22.51 15 33.05 +32.4WillisTwW WLTW 2.40 1.6 43 165.00 142.67 422 151.52 +.6Windstm rs WIN ... ... ... 13.65 3.03 784 3.89 -57.9Wingstop n WING .32f .6 79 62.19 31.53 369 60.18 +54.4Winmark WINA .60 .4 24 153.70 121.55 5 146.60 +13.3WinsFin WINS ... ... ... 390.88 33.38 4 93.05 -48.3Wintrust WTFC .76 .8 18 99.96 67.74 383 89.94 +9.2Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 2 26.76 -4.3WisdTrMdE GULF 1.10e 5.5 ...q 20.14 16.45 3 19.90 +13.0WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 4 37.64 +5.4WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 137 43.19 +4.2WTChixSte CXSE 1.54e 2.1 ...q 96.79 70.80 7 74.86 -13.2WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 0 69.64 -4.7WisdomTr WETF .12 1.5 22 13.41 7.70 880 8.13 -35.2WTEMQDv DGRE .67e 2.6 ...q 28.95 24.23 13 25.32 -7.1WT NegAB AGND .78 1.8 ...q 45.12 42.75 8 43.85 +1.2WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 6 47.98 -.9WT NegHY HYND .90e 4.2 ...q 22.48 20.26 24 21.45 +4.6WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 156 24.18 +.1WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 3 30.84 -4.2WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 54 43.54 -5.6WTEMCnG EMCG .59e 2.6 ...q 28.89 22.28 2 23.06 -14.4Wix.com WIX ... ... ... 112.40 50.90 336 102.95 +78.9Woodward WWD .57 .7 30 89.30 65.76 249 80.33 +5.0Workday WDAY ... ... ...dd 140.00 95.35 1321 135.01 +32.7tWorkhrs rs WKHS ... ... ...dd 3.82 1.32 394 1.25 -51.2WldAccept WRLD ... ... 16 125.14 71.02 52 110.92 +37.4WrightMed WMGI ... ... ...dd 29.89 19.01 1122 26.30 +18.5WrightM rt WMGIZ ... ... ... 1.74 .61 1.38 -8.9Wynn WYNN 3.00 1.9 43 203.63 124.11 2226 153.89 -8.7X-Y-Z:xG Tech rs XGTI ... ... ... 2.45 .56 67 .60 -63.0XOMA rs XOMA ... ... 14 37.25 7.07 416 19.30 -45.8XTL Bio rs XTLB ... ... ... 3.94 1.55 2 1.82 -20.4XBiotech n XBIT ... ... ... 5.80 3.70 23 4.01 +1.8 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 ... 1.83 AB Government Money ... 1.84 AB Government Money ... 1.84 AIM MMCshRes 23 1.42 AIMMMInv 23 1.57 AIM Premier Portfoli 33 2.04 AIM Premier Tax Exem 8 1.20 AIM Premier U.S. Gov 25 1.79 AIM Short Term Invts 25 1.79 AIM Short Term Invts 9 1.10 AIM Short Term Invts 14 1.91 AIM Short Term Invts 29 2.07 AIM Short Term Invts 27 1.82 AlBernExRK p ... 1.79 AllBrnExRsv I ... 1.82 AlliBernExRsvA ... 1.65 AlliBernExRsAd ... 1.65 AlliBernExRsvB ... 1.56 AlliBernExRsC ... 1.64 ABGovMMSel 26 1.82 AmC CapPr 48 1.48 AmC Prime 36 1.65 AmCentUSGv 42 1.53 AmCPrime t 36 1.40 American Century Pri 36 .90 BBH MM Inst 39 1.66 BBH MMkt 39 1.40 BLFMuniDlr 23 .93 BMOGov I p 11 1.74 BMO Gov Y 11 1.49 BMO Institutional Pr 19 1.99 BMO Institutional Pr 19 1.75 BMOPrimeI p 15 1.96 BMO Prime Y 15 1.71 BNY Mellon Governmen 48 1.47 BNYMellon M 48 1.72 BNY Mellon National 18 .83 BR TFdCsMg 27 1.28 BL FedTrDlr 39 1.55 BLFTrCsMg 41 1.30 BLFT Adm 27 1.68 BlackRock Cash Fds, 36 1.83 BLFFedFDlr 23 1.55 BLFedFdPCS p 23 1.28 BLFFedFnd 23 1.80 BRInst 22 1.96 BLFCASel p 6 .12 BLFedFdSel p 23 .97 BLMunFdSel 23 .38 BLFTempFdSel 29 1.15 BlackRock Liquidity 23 1.76 BlackRock Liquidity 39 1.40 BlackRock Liquidity 23 1.40 BlackRock Liquidity 41 1.40 BlackRock Liquidity 6 .34 BlackRock Liquidity 27 1.38 BlackRock Liquidity 39 1.30 BlackRock Liquidity 23 1.30 BlackRock Liquidity 41 .97 BlackRock Liquidity 27 1.74 BlackRock Liquidity 27 .95 BLF FedTr 39 1.80 BLF TrsTr 41 1.80 BLFTrsTrDlr 41 1.55 BLFT FundDlr 27 1.53 BLFMunCsh 13 .88 BRInvest 22 1.61 BlackRock Money Mark 22 .87 BLNYMfPCS p 6 .66 BRSvc 22 1.69 BLFTempFdPCS 29 1.56 BRLiqTrsTAd 41 1.70 BLFM MuniCsh 13 1.13 BLF TempFd 29 2.06 BLFTmpDlr 29 1.81 BLFTmCsDlr 30 1.83 BLFedTrAd 39 1.70 BLCAMunPC p 6 .44 BlkrkLqTmpAd 29 1.96 BRLiqTmpCR 29 1.66 BLMuAdm 23 1.08 BLF TmpCsh 30 2.05 BLFT TrFund 27 1.78 BLFedAdm 23 1.70 BLMuCshMg 23 .68 BLFTmCshMg 29 1.56 CNIGovtA p 25 1.17 California Tax-Free 56 .96 CapResFd p 33 1.26 Cash Account Tr, Gov 22 1.62 Cash Account Tr, Gov 22 1.82 Cash Account Trust 22 .98 Cash Account Trust: 35 .29 Cash Acct Tr: Govt & 22 1.75 Cash Acct Tr: Tax Ex 35 .71 Cash Acct Tr: Tax Ex 35 1.07 Cash Acct Tr: Tax Ex 35 1.11 CashMgtInst 20 1.66 CashResInst 20 1.73 CavanalCshAd 16 1.33 Cavanal Hill Governm 16 1.65 Cavanal Hill Governm 16 1.70 Cavanal Hill Governm 16 1.62 Cavanal Hill U.S. Tr 8 1.63 Cavanal Hill U.S. Tr 8 1.71 Cavanal Hill U.S. Tr 8 1.51 CavanalTrAdm 8 1.21 CitiznSelTreA 48 1.84 CitiznSelTreB 48 1.64 CityNaRoGv p 25 1.02 CityNRochGv 25 1.47 Columbia Government 40 1.41 Columbia Government 40 1.40 Columbia Government 40 1.40 Columbia Government 40 1.59 Columbia Government 40 1.41 ColumbiaA 40 1.40 Columbia Z 40 1.40 DWSMSerMgd 20 1.84 DWSMSerInst 20 1.84 DWS MMkt 28 1.67 DWS Variable NAV Mon 22 2.22 DavisGvtA 52 1.38 Deutsche Money Marke 28 1.40 Deutsche Money Marke 28 .69 Deutsche Money Marke 28 1.67 DryBasic 37 1.76 DryInsPfGHm 11 1.79 DryInsPfGvP 11 1.54 DryTrsAgcyC 9 1.48 DryResInst 11 1.84 Dreyfus Cash Mgmt Ad 41 2.02 Dreyfus Cash Mgmt In 41 2.12 Dreyfus Cash Mgmt In 41 1.87 Dreyfus Government S 43 1.38 Dreyfus Government S 43 1.53 Dreyfus Government S 43 1.68 Dreyfus Government S 43 1.78 Dreyfus Govt Cash Mg 23 1.80 Dreyfus Govt Cash Mg 23 1.54 Dreyfus Govt Cash Mg 23 1.69 Dreyfus Govt Cash Mg 23 1.39 Dreyfus Institutiona 48 1.90 Dreyfus Institutiona 20 2.03 Dreyfus Institutiona 34 1.50 Dreyfus Institutiona 34 1.75 Dreyfus Institutiona 9 1.78 Dreyfus Instl Prefer 20 1.97 Dreyfus Liquid Asset 32 1.71 Dreyfus Liquid Asset 32 1.32 Dreyfus Municipal Ca 17 .94 Dreyfus Municipal Ca 17 .69 Dreyfus New York Mun 9 1.04 Dreyfus New York Mun 9 .78 Dreyfus Prime Money 34 1.99 Dreyfus Tax Exempt C 11 1.16 Dreyfus Tax Exempt C 11 .91 Dreyfus Treasury Cas 29 1.80 Dreyfus Treasury Cas 29 1.55 Dreyfus Treasury Cas 29 1.70 Dreyfus Treasury Cas 29 1.41 Dreyfus Treasury Sec 36 1.78 Dreyfus Treasury Sec 36 1.53 Dreyfus Treasury Sec 36 1.68 Dreyfus Treasury Sec 36 1.39 Dreyfus Treasury and 8 1.80 DryfLA 32 1.41 DryInTrAgcHm 9 1.74 DryTrPmCsh I 34 1.79 DryfGenTrPrA 38 .95 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 23 2.02 FIMMDomII 23 1.87 FIMMDomIII 23 1.77 FIMMGov I 25 1.80 FIMMGovII 25 1.65 FIMMGovIII 25 1.55FIMM Government Port 25 1.84 FIMMMMkt I 26 2.08 FIMMMMktII 26 1.93 FIMMMMktIII 26 1.83 FIMMTrOnlyII p 36 1.65 FIMMTrOnly3 36 1.55 FIMMTrOnly I 36 1.80 FIMM Treasury Only P 36 1.84 FIMM Treasury Portfo 30 1.82 FIMMTry I 30 1.78 FIMMTryII 30 1.63 FIMMTryIII 30 1.53 FedCAMuniII 33 .68 FedCAMunCS p 33 .33 FedCAMunCap 33 .98 FedGovOblCp 26 1.64 FedGovOb IS 26 1.76 FedGovOblSv 26 1.53 FedMMEagle 23 1.83 FedNYMun WS 44 1.08 FedPAMu WS 21 .89 FedPrCshObCp 30 1.93 FedPrVlObSv 1 1.84 FedPrVlOblCp 1 1.99 FedPrVluObl 1 2.09 FedPrCshOblIS 30 2.03 FdPrCshObSv 30 1.78 FedPriOb IS 29 2.08 FedPrObSvc 29 1.88 FedTrstUSTr 25 1.74 FedTrsOb IS 26 1.77 FedTreasObSv 26 1.52 FedTrsOblCp 26 1.67 FedUSTCshSv 45 1.53 FedUSTrsIns 45 1.78 FedVaMuCsCS p 27 .30 Federated Government 26 .80 Federated Government 35 1.44 Federated Government 28 1.08 Federated Government 28 .68 Federated Government 28 .68 Federated Government 28 1.09 Federated Government 26 1.11 Federated Government 26 .94 Federated Government 26 1.79 Federated Institutio 6 1.12 Federated Institutio 23 1.78 Federated Institutio 23 1.93 Federated Institutio 29 2.03 Federated Institutio 23 2.03 Federated Municipal 28 .66 Federated Municipal 28 .90 Federated Municipal 28 .42 Federated Municipal 28 .54 Federated Prime Cash 30 1.10 Federated Prime Cash 30 1.24 Federated Prime Cash 30 1.34 Federated Prime Cash 30 1.53 Federated Prime Cash 30 1.72 Federated Treasury O 26 1.51 Federated Trust for 25 1.04 Federated Trust for 25 .90 FedMstr 1 1.89 FidTrAdvC t 31 .52 Fidelity California 22 1.10 Fidelity California 22 .85 Fidelity Domestic Po 23 1.97 Fidelity Flex Govern 24 1.98 Fidelity Government 25 1.03 Fidelity Government 25 1.28 Fidelity Government 25 1.66 Fidelity Government 25 1.73 Fidelity Government 25 1.28 FidGovPortS 25 1.75 Fidelity Insti Money 26 2.12 Fidelity Insti Money 23 2.06 Fidelity Insti Money 23 1.52 Fidelity Insti Money 30 1.28 Fidelity Insti Money 36 1.30 Fidelity Investments 24 2.08 Fidelity Investments 24 1.99 Fidelity Investments 24 1.79 Fidelity Investments 24 1.89 Fidelity Investments 24 2.04 FidCashRes 26 1.61 FidSpGov 25 1.56 FidSpMM 24 1.83 FidSpUSTr 36 1.57 FidMMPortS 26 2.03 Fidelity Massachuset 30 1.15 Fidelity Massachuset 30 .90 Fidelity Money Marke 24 1.95 Fidelity New Jersey 48 1.18 Fidelity New Jersey 48 .93 Fidelity New York AM 19 1.13 Fidelity New York AM 19 .88 Fidelity SAI Municip 21 1.27 Fidelity Series Gove 24 1.98 Fidelity Tax-Exempt 25 1.06 Fidelity Treasury Mo 31 1.55 Fidelity Treasury On 36 1.75 FidTrPortsS 30 1.73 FidTrsyCR 31 1.02 FidTryDly M 31 1.27 FstAmTrObD 17 1.34 FstAmGvObA p 18 1.20 FstAmPrObY 17 1.72 FstAmTrObA p 17 1.19 FstAmTrObY 17 1.49 First American Gover 18 1.81 First American Insti 17 2.03 First American Treas 17 1.80 First American U.S. 35 1.75 First American U.S. 35 1.35 First American U.S. 35 1.20 First American U.S. 35 1.50 FsAmGvObII 18 1.65 FstAmTrObII 17 1.64 FsAmISTrII 35 1.65 FstAmPrObZ 17 2.03 FstAmPrObl 17 1.77 FsAmPrObII 17 1.87 FstAmTrObZ 17 1.76 FstAmTreResA 17 1.00 Gabelli U.S. Treasur 56 1.89 Gabelli U.S. Treasur 56 1.89 GabelliUST 56 1.89 GartmrMMPr 31 1.40 GnCAMuB 11 .36 GnTrsAgcy A 9 1.23 GnTrsAgcy R 9 1.43 GnGvSec 18 1.08 GeneralB p 35 1.21 General Government S 18 1.32 GnGovB p 18 .90 General Money Market 35 1.63 General Municipal Mo 12 .75 General Treasury Sec 38 1.20 General Treasury Sec 38 1.40 General Treasury and 9 .98 GnMMkt 35 1.46 Goldman Sachs Fds, F 28 1.66 Goldman Sachs Fds, F 28 1.73 Goldman Sachs Financ 35 2.02 Goldman Sachs Financ 35 1.62 Goldman Sachs Financ 35 1.87 Goldman Sachs Financ 26 1.70 Goldman Sachs Financ 26 1.30 Goldman Sachs Financ 26 1.55 Goldman Sachs Financ 20 1.65 Goldman Sachs Financ 20 1.25 Goldman Sachs Financ 20 1.50 Goldman Sachs Financ 31 2.03 Goldman Sachs Financ 31 1.63 Goldman Sachs Financ 31 1.88 Goldman Sachs Financ 32 1.51 Goldman Sachs Financ 32 1.26Goldman Sachs Financ 32 1.66 Goldman Sachs Financ 28 1.26 Goldman Sachs Financ 28 1.51 Goldman Sachs Financ 26 1.77 Goldman Sachs Financ 32 1.73 Goldman Sachs Financ 20 1.72 Goldman Sachs Financ 35 2.09 Goldman Sachs Financ 31 2.10 Goldman Sachs Financ 31 1.98 Goldman Sachs Financ 35 1.97 Goldman Sachs Financ 20 1.60 Goldman Sachs Financ 32 1.61 Goldman Sachs Financ 26 1.65 Goldman Sachs Financ 28 1.61 Goldman Sachs Financ 32 1.11 Goldman Sachs Financ 32 .96 Goldman Sachs Financ 32 1.41 Goldman Sachs Financ 28 1.12 Goldman Sachs Financ 28 .96 Goldman Sachs Financ 28 1.41 Goldman Sachs Financ 20 1.10 Goldman Sachs Financ 20 .94 Goldman Sachs Financ 20 1.40 Goldman Sachs Financ 35 1.77 Goldman Sachs Financ 26 1.15 Goldman Sachs Financ 26 1.00 Goldman Sachs Financ 26 1.45 Goldman Sachs Financ 31 1.49 Goldman Sachs Financ 31 1.34 Goldman Sachs Financ 31 1.79 Goldman Sachs Financ 35 1.32 Goldman Sachs Financ 35 1.47 Goldman Sachs Financ 26 .80 Goldman Sachs Financ 26 1.55 Goldman Sachs Financ 26 1.80 Goldman Sachs Financ 33 1.28 Goldman Sachs Financ 33 1.75 Goldman Sachs Financ 33 1.43 Goldman Sachs Financ 33 1.68 Goldman Sachs Financ 33 .98 Goldman Sachs Financ 33 1.63 Goldman Sachs Financ 33 1.53 Goldman Sachs Financ 33 1.78 Goldman Sachs Invest 30 1.53 Goldman Sachs Invest 30 1.38 Goldman Sachs Invest 30 1.24 Goldman Sachs Invest 14 .16 Goldman Sachs Invest 14 .91 Goldman Sachs Invest 30 1.79 Goldman Sachs Invest 30 2.04 Goldman Sachs Invest 30 1.03 Goldman Sachs Invest 30 1.79 GovTxMgSvc 35 1.51 GovObTR 26 1.27 GovTxMgIS 35 1.76 Government Fund Clas 37 1.67 Government Obligatio 18 1.83 Government Obligatio 18 1.80 GovResFd P 28 .93 HSBC U.S. Government 21 1.67 HSBC U.S. Government 21 1.78 HSBC U.S. Government 21 1.72 HSBC U.S. Government 21 1.74 HSBC U.S. Treasury M 21 1.68 HSBC U.S. Treasury M 21 1.43 HSBC U.S. Treasury M 21 1.79 HSBC U.S. Treasury M 21 1.75 HSBC U.S. Treasury M 21 1.77 HSBCUSGov A 21 1.27 HSBCUSGov D 21 1.42 Harbor Money Market 41 1.52 Harbor 41 1.64 HeritAdm 16 1.88 HeritInst 16 2.01 HewittMM p 36 1.30 ING MM A 26 1.53 ING MM I 26 1.53 Invesco Government M 23 1.78 InvescoA5 23 1.42 InvescoC5 p 23 .67 Invesco Tax Exempt C 9 .40 Invesco Tax-Exempt C 9 .41 Investor Cash Tr, Tr 28 1.61 Investor Tax-Exempt 14 1.06 Investor Tax-Exempt 14 .66 Investor Tax-Exempt 14 .91 Investor Tax-Exempt 14 1.13 Investor Tax-Exempt 14 1.01 Investor Tax-Exempt 14 .51 Investor Tax-Exempt 14 .36 Investor Tax-Exempt 14 .81 InvCshTrTrs 28 1.75 Investors Cash Tr, T 28 1.22 Investors Cash Trust 28 1.78 Ivy Cash Management 19 .46 Ivy Cash Management 19 .52 Ivy Cash Management 19 1.38 Ivy Government Money 15 1.52 Ivy Government Money 15 1.57 IvyMonyyC t 15 .47 IvyMnyA 15 1.26 IvyMM B 15 .34 JPMGvMMAg 25 1.70 JPMLqAsR 28 1.53 JPMGvPrem 25 1.51 JPMGvCap 25 1.78 JPMTrPlInv 15 1.45 JPMTrPlRs 15 1.25 JPMorg100 Agcy 45 1.70 JPM100 SecP 45 1.51 JPM100 TrInst 45 1.75 JPMorgan100 45 1.37 JPMLqAstP 28 1.78 JPMorganFed 31 1.37 JPMorFedAgcy 31 1.70 JPMorgFedPr 31 1.51 JPMLqAstAg 28 1.97 JPMLqAstC p 28 1.26 JPMLqAstMrg 28 1.64 JPMLqAstInst 28 2.02 JPMMunInst 6 1.12 JPMMuMorg 6 .74 JPMNYMuR p 6 .60 JPMorgPrm 25 1.73 JPMorgPrAgcy 25 1.99 JPMorgPrmPr 25 1.80 JPMTreasC t 15 .98 JPMTrsPlusP 15 1.50 JPMTrsPlsMrg 15 1.36 JPMTrsPlsInst 15 1.74 JPMTrsPlsAg 15 1.69 JPMTrsSecR p 45 1.26 JPMUSGvInst 25 1.75 JPMUSGvtR p 25 1.26 JPMUSGvtMrg 25 1.37 JPMLqAsInv 28 1.72 JPMorgan 100% US Tre 45 1.78 JPMorgan California 6 .78 JPMorgan California 6 .19 JPMorgan California 6 .53 JPMFedInst 31 1.75 JPMorgan Institution 12 1.07 JPMorgan Institution 12 1.12 JPMorgan Institution 12 1.10 JPMorgan Institution 12 1.02 JPMorgan Liquid Asse 28 2.05 JPMorgan Municipal M 6 .63 JPMorgan Municipal M 6 1.07 JPMorgan Municipal M 6 .28 JPMorgan New York Mu 6 .85 JPMorgan New York Mu 6 .25 JPMorgan New York Mu 6 .60 JPMPrInst 25 2.04 JPMPrRsv 25 1.55 JPMorgan Prime Money 25 2.09 JPMorgan Prime Money 25 2.07 JPMorgan Prime Money 25 1.28 JPMorgan U. S. Treas 15 1.80 JPMorgan U.S. Govern 25 1.26 JPMorgan U.S. Govern 25 .96 JPMorgan U.S. Govern 25 .91 JPMorgan U.S. Govern 25 1.68 JPMorgan U.S. Treasu 15 1.77 JPMorgan US Governme 25 1.46 Liquid Assets Portfo 29 1.20Liquid Assets Portfo 29 1.87 Liquid Assets Portfo 29 1.52 Liquid Assets Portfo 29 1.99 MainStay A 21 1.45 MainStay B 21 1.22 MainStay Money Marke 21 1.22 MainStay Money Marke 21 1.22 ManagersMM 25 1.81 Maryland Tax-Free Mo 22 1.02 Maryland Tax-Free Mo 22 .92 Meeder Institutional 27 2.01 MeederRetl 27 1.70 ML CMAMn 33 1.41 ML CMATr 35 1.38 MilestnTOInst 35 1.73 MilestnTOInv 35 1.48 MHLIRSel 22 2.02 MMktGS2 34 1.82 MMktGS4 34 1.57 MMktProFdInv 20 .96 MMktProFdSvc 20 .12 Mutual America Insti 23 1.83 Nationwide Governmen 31 1.21 NatnwdMMInst 31 1.45 New York Tax-Free Mo 22 1.03 NorthInstGovSel 40 1.74 Northern 48 1.91 NorthernGvSl 42 1.59 NorthInstGovt 42 1.69 NorthInstPrObSv 38 2.09 NthnInstPrObSh 38 2.09 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Thursday, August 9, 2018

PAGE 49

Northern Institution 5 1.13 Northern Institution 42 1.69 Northern Institution 40 1.74 Northern Institution 40 1.74 NorthInstTreas 46 1.77 NorthernUSGv 42 1.60 OppCshResN t 39 1.41 OppenhCshB p 39 1.21 OppenhCshC p 39 1.40 OppCshRes 39 1.40 Oppenheimer Governme 38 1.41 Oppenheimer Institut 37 1.87 Oppenheimer Institut 37 1.81 Oppenheimer Institut 37 1.79 OppMMFd A 38 1.41 PIMCO Government Mon 4 1.63 PIMCO Government Mon 4 1.63 PIMCO Government Mon 4 1.68 PIMCO Government Mon 4 1.78 PIMCO Government Mon 4 1.79 PIMCO Government Mon 4 1.79 PNC Government Money 34 1.70 PNC Gov A 34 1.61 PNC Gov I 34 1.76 PNC TrA p 35 1.57 PNC Tr I 35 1.73 PNC Treasury Plus Mo 43 1.67 PNC Treasury Plus Mo 43 1.57 PW PACE P 22 1.35 PhoenixMM A 21 .01 Pioneer U.S. Governm ... 1.33 Pioneer U.S. Governm ... .80 PionrCs ... 1.18 PremGvtMP 25 1.79 PremierPort 33 2.04 Premier Portfolio Pe 33 1.50 Premier Portfolio Pr 33 1.74 Premier Portfolio Re 33 1.88 Premier Portfolio Re 33 1.17 PrimeObTR 29 1.58 PruMMartD 30 1.36 PruMMrtZ 30 1.53 Prudential Governmen 30 1.36 Prudential Governmen 30 1.25 Prudential Governmen 30 1.32 PruInstMM A 28 2.00 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnam Government Mo 13 .01 Putnm MMA 21 1.67 Putnam Money Market 21 .01 Putnam Money Market 21 .01 Putnam Money Market 21 .01 PutnmMMC t 21 .01 RBCGvRBCI1 25 1.78 Retail Prime Obligat 15 2.10 Retail Prime Obligat 15 1.94 Retail Prime Obligat 15 2.04 Retail Prime Obligat 15 1.79 Retail Prime Obligat 15 1.84 Retail Prime Obligat 15 1.49 Rydex U.S. Governmen 34 .93 SEI DITGovA 37 1.67 SEI DITGvIIA 49 1.79 SEI DITTrsA 29 1.66 SEI DITTrIIA 40 1.77 STI CshRes 40 1.58 STIC Prime Portfolio 14 1.75 STIC Prime Portfolio 14 1.04 STIC Prime Portfolio 14 1.36 STIC Prime Portfolio 14 1.83 STIT Liquid Assets 29 1.77 STIT STIC Prime Por 14 1.61 STIT Government & Ag 27 1.79 STIT Government & Ag 27 1.52 STIT Liquid Assets P 29 2.04 STIT STIC Prime Port 14 1.88 STIT Tax-Free Cash R 9 .85 STIT Tax-Free Cash R 9 1.07 STIT Treasury Obliga 39 1.81 STIT Treasury Obliga 39 1.76 STIT Treasury Obliga 39 1.56 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 16 1.53 SchwbACR 16 1.46 SchwbCshRes 18 1.48 Schwab Government Mo 2 1.54 SchwbInv 34 1.86 SchwbRetAdv 29 1.85 Schwab Retirement Go 29 1.76 Schwab Treasury Obli 6 1.55 Schwab U.S. Treasury 7 1.52 SchbValAdv 34 1.88 SchwValAdUlt 34 2.03 SchbMM 1 1.29 Schb UST 7 1.32 SentinelGov A 6 1.30 StFrmMMLgA 30 1.60 State Farm Money Mar 30 1.43 State Farm Money Mar 30 1.43 State Farm Money Mar 30 1.43 State Farm Money Mar 30 1.50 State Farm Money Mar 30 1.50 State Farm Money Mar 30 1.50 State Farm Money Mar 30 1.50 StStInstLRS 23 2.09 State Street Insti L 17 1.35 State Street Insti T 18 1.46 State Street Insti T 18 1.81 State Street Insti T 30 1.82 State Street Insti U 17 1.83 State Street Insti U 17 1.47 State Street Institu 17 1.86 State Street Institu 17 1.79 State Street Institu 18 1.73 State Street Institu 30 1.74 State Street Institu 17 1.75 State Street Institu 17 1.58 State Street Institu 30 1.47 State Street Institu 17 1.85 State Street Institu 18 1.75 State Street Institu 23 2.04 State Street Institu 23 2.01 State Street Institu 23 1.84 State Street Treasur 18 1.85 SunAmMMA 31 .01 T. Rowe Price Govern 38 1.71 T. Rowe Price Instit 42 1.91 T. Rowe Price Tax-Ex 50 1.07 TDAM California Muni 14 .42 TDAM Insti U.S. Gov 35 1.45 TDAM Insti U.S. Gove 35 1.70 TDAM Institutional T 24 .86 TDAM Institutional T 24 1.41 TDAM Institutional U 35 1.05 TDAMMMInv 29 1.38 TDAMMMkPr 29 1.37 TDAM Money Market Po 29 1.48 TDAM Money Market Po 29 1.28 TDAM Municipal Portf 24 .56 TDAM New York Munici 7 .57 TDAM U.S. Government 43 1.08 TDAMUSGv 43 1.18 TIAA-CREF Inst 45 .02 TIAA-CREF Money Mark 45 .02 TIAA-CREF Money Mark 45 .02 TIAACREF Ret 45 .01 TIAA-CREF Ret 45 .02 TRowSumCR 44 1.74 TRowPRF 38 1.57 TRowUST 42 1.54 Thriv MM Inst 32 1.60 Thriv MMk A 32 1.44 TreasObTR 26 1.27 Treasury Obligations 17 1.82 Treasury Portfolio P 46 1.72 U.S. Government Mone 42 .79 U.S. Government Mone 42 1.28 U.S. Government Mone 42 1.98 U.S. Treasury Money 42 1.66 UBS Prime Investor F 20 1.67 UBS Prime Preferred 20 1.98 UBS Prime Reserves F 20 1.94 UBS RMA Government M 24 1.46UBS Select Governmen 24 1.81 UBS Select Governmen 24 1.50 UBS Select Governmen 24 1.77 UBS Select Governmen 24 1.75 UBS Select Prime Inv 22 1.72 UBS Select Prime Pre 22 2.06 UBS Select Treasury 22 1.75 UBS Select Treasury 22 1.77 UBS Select Treasury 22 1.50 UBS Select Treasury 22 1.81 UBS Tax-Free Institu 13 1.16 UBS Tax-Free Investo 13 .89 UBS Tax-Free Preferr 13 1.20 US Government Money 25 .95 US Government Money 25 1.68 USAA Mutl 35 1.68 USAA Treas 43 1.60 VALIC MMktI 29 .01 VALIC MMkII 29 .01 VangAdmTry 51 1.89 VangFdl 46 1.87 VangPr 46 2.05 VangPrInst 46 2.11 Voya Government Mone 26 1.15 Voya Government Mone 26 1.52 Voya Government Mone 26 .52 Voya Government Mone 26 1.53 Voya Liquid Assets P 26 1.38 Voya Liquid Assets P 26 1.63 Voya Liquid Assets P 26 1.23 Voya Money Market Po 27 1.59 Voya Money Market Po 27 1.44 WA Select Tax Free R 21 1.14 WF 100% Treasury Mon 35 1.76 WF Government Money 23 1.83 Wells Fargo 100% Tre 35 1.66 WellsFargo A 17 1.59 WFCashInvAd 16 1.90 WFCashInst 16 2.03 Wells Fargo Cash Inv 16 2.10 Wells Fargo Fd, Trea 22 1.59 WFGovAdm 23 1.63 WFGvtMMA 23 1.37 Wells Fargo Heritage 16 2.08 Wells Fargo Heritage 16 1.78 WellsFargoI 100 35 1.46 WellsFargoInsCsh 16 1.73 WellsFargoInsGv 23 1.47 Wells Fargo Money Ma 17 1.99 Wells Fargo Money Ma 17 1.69 Wells Fargo Municipa 4 1.16 WellsF100TrA 35 1.36 WellsFargo TrsyS 22 1.49 WellsFargoTrsyA 22 1.34 WellsFargo TrsyI 22 1.74 WFGvMMInst 23 1.77 Western Asset Govern 26 2.03 Western Asset Govern 26 .95 WA GvtRsvA 26 1.35 WAInstGvInst 26 1.80 Western Asset Insti 48 1.73 Western Asset Insti 39 2.03 Western Asset Instit 26 1.75 Western Asset Instit 26 1.75 Western Asset NY Tax 16 .80 Western Asset Prime 28 1.68 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 21 .75 Western Asset US Tre 48 .97 WstnUSTrN 48 1.37 WstnInstLqRsI 39 2.08 WstnPrmLiq 39 1.79 WstnInstUSTR 48 1.78 WstnPrmUSTR 48 1.52 Wilm GovSel 33 1.58 Wilm TrAdm 30 1.34 Wilm TrSvc 30 1.19 Wilm TrSvc 30 1.59 Wilm GovAdm 33 1.33 Wilmington U.S. Gove 33 1.18 WilmUSGov 33 1.68Tax ExemptAIMTx 9 .30 AmC CATF 11 .82 AmC TF 7 .91 BMO TaxF I p 14 1.18 BMO TaxF Y 14 .93 BNYMelNMuM 18 1.08 BLMunFdPCS p 23 .70 BRLM Muni 23 1.18 BRF NYMuni 6 1.14 BRFCAMuni 6 .92 CashActTxEMgd 35 .93 FIMMTxExII 22 1.06 FIMMTxEx3 22 .96 FIMMTxExI 22 1.21 FedCAMuniSv 33 .83 FedCAMu WS 33 1.08 FedGAMuCsh 20 .85 FedMAMuCS p 41 .36 FedMAMuniSv 41 .77 FedMuObl A 28 1.23 FedMuOblCap 28 1.13 FedMunOblSv 28 .98 FedNYMuCSv 44 .86 FedNYMuCS p 44 .38 FedNYMuCsII 44 .63 FedPAMuniCS 21 .30 FedPAMuCsSv 21 .69 FedTaxFObWS 31 1.17 FedTxFrObSv 31 .92 FedMuniSvc 27 .69 FedTxF c 6 1.17 FidCA 19 .83 FidCT 31 .94 FidMA 27 .89 FidMI 28 .84 FidMuMM 34 1.02 FidNJ 51 .90 FidNY 20 .90 FidOH 39 .88 FidPA 13 .88 FidSpCA 22 1.01 FidSpMA 30 1.05 FidSpNJ 48 1.09 FidSpNY 19 1.03 FidTEDly M 25 .69 FidAZ 13 .91 Fid TECR 25 .44 FidTxEx MM 25 .94 FidTaxExPortS 22 1.16 FinSq TEF 14 1.16 FstAmTFA 11 .57 FstAmTxFY 11 .87 FsAmTxFObII 11 1.02 FstAmTFObZ 11 1.12 GenNJMun 16 .64 GenNYMuB 7 .61 GnMuB p 12 .30 GnNYMuB p 7 .20 GnCalMu 11 .55 JPMMuMMP 6 .88 JPMorganCA 6 .64 JPMorganNY 6 .71 JPMorganTF 10 .75 JPMorg TFPr 10 .89 JPMTxFrR p 10 .64 JPMorgTFAgcy 10 1.08 JPMTxFrInst 10 1.13 NYTxFrMMI 22 2.22 NortnInstMuni 5 1.13 NorthernMun 9 .95 PremierTxEx 8 1.20 SchwAMTTxF 22 .82 SchwNYMuVA 23 1.00 SchwNYMuSw 23 .75 SchwTxFValAd 22 1.04 ShwbTE 18 .94 SchwabTxEx 18 1.04 Schwb CA 15 .77 ScudTECshInst 35 1.13 TDAMCAMu 14 .52 TDAMMuni 24 .66 TDAMNYMu 7 .67 TRowSumMu 50 .96 TRowCA c 56 .74 TRowNY c 22 .81 TRowTE c 50 .99 USAATxEx 28 .87 VangNJ 55 1.23 VangCA 28 1.11 VangPA 24 1.20 VangNY 27 1.20 VangTxEx 25 1.21 WFAMuCshM 4 1.26 WFA MuCsMSv 4 1.01 WFNatInstMM 6 1.17 WFNtTFMMSv 6 .92 WellsFargoNat 6 1.07 WellsF NTFA 6 .77 WstnFTxR N 21 .60 WstnInstTxFR 21 1.19 WstnNYTxR N 16 .65 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 .75 Aug 18 p 99.29 99.30 1.92 1.00 Sep 18 p 99.29 99.30 1.91 .75 Sep 18 p 99.26 99.27 1.99 1.38 Sep 18 p 99.29 99.30 1.97 .88 Oct 18 p 99.25 99.26 1.99 .75 Oct 18 p 99.22 99.23 2.05 1.25 Oct 18 p 99.26 99.27 +0.01 2.07 1.75 Oct 18 p 99.29 99.30 2.05 1.25 Nov 18 p 99.25 99.26 2.06 3.75 Nov 18 p 100.13 100.14 -0.01 2.09 1.00 Nov 18 p 99.21 99.22 2.09 1.25 Nov 18 p 99.23 99.24 2.08 1.38 Nov 18 p 99.24 99.25 2.10 1.25 Dec 18 p 99.22 99.23 2.12 1.00 Dec 18 p 99.20 99.21 2.18 1.38 Dec 18 p 99.21 99.22 2.19 1.50 Dec 18 p 99.23 99.24 2.20 1.13 Jan 19 p 99.17 99.18 2.19 2.13 Jan 19 f 100.06 100.07 -0.02 1.65 1.13 Jan 19 p 99.15 99.16 2.23 1.25 Jan 19 p 99.17 99.18 2.23 1.50 Jan 19 p 99.21 99.22 +0.01 2.23 .75 Feb 19 p 99.07 99.08 2.24 2.75 Feb 19 p 100.08 100.09 2.25 1.13 Feb 19 p 99.12 99.13 +0.01 2.25 1.38 Feb 19 p 99.16 99.17 2.26 1.50 Feb 19 p 99.18 99.19 2.26 1.00 Mar 19 p 99.07 99.08 2.27 1.25 Mar 19 p 99.10 99.11 2.30 1.50 Mar 19 p 99.15 99.16 2.30 1.63 Mar 19 p 99.18 99.19 2.31 .13 Apr 19 f 99.01 99.02 -0.02 1.52 .88 Apr 19 p 99.00 99.01 2.33 1.25 Apr 19 p 99.06 99.07 2.36 1.63 Apr 19 p 99.15 99.16 2.35 .88 May 19 p 98.27 98.28 2.37 3.13 May 19 p 100.17 100.18 2.38 1.13 May 19 p 98.31 99.00 2.39 1.25 May 19 p 99.02 99.03 2.40 1.50 May 19 p 99.09 99.10 2.40 1.00 Jun 19 p 98.24 98.25 +0.01 2.42 1.25 Jun 19 p 98.30 98.31 2.43 1.63 Jun 19 p 99.09 99.10 2.43 .75 Jul 19 p 98.14 98.15 +0.01 2.45 1.88 Jul 19 f 101.03 101.04 -0.02 .69 .88 Jul 19 p 98.15 98.16 2.47 1.63 Jul 19 p 99.06 99.07 2.47 .75 Aug 19 p 98.08 98.09 2.48 3.63 Aug 19 p 101.04 101.05 2.49 8.13 Aug 19 k 105.21 105.22 2.45 1.00 Aug 19 p 98.14 98.15 +0.01 2.50 1.25 Aug 19 p 98.22 98.23 +0.01 2.51 1.63 Aug 19 p 99.02 99.03 2.51 .88 Sep 19 p 98.07 98.08 2.52 1.00 Sep 19 p 98.09 98.10 2.53 1.38 Sep 19 p 98.22 98.23 2.53 1.75 Sep 19 p 99.04 99.05 2.53 1.00 Oct 19 p 98.06 98.07 2.54 1.25 Oct 19 p 98.14 98.15 +0.01 2.54 1.50 Oct 19 p 98.23 98.24 2.56 1.00 Nov 19 p 98.01 98.02 2.57 3.38 Nov 19 p 101.00 101.01 2.56 1.00 Nov 19 p 97.31 98.00 2.58 1.50 Nov 19 p 98.30 98.31 +0.01 2.58 1.50 Nov 19 p 98.19 98.20 2.58 1.38 Dec 19 p 98.12 98.13 2.59 1.13 Dec 19 p 98.00 98.01 2.58 1.63 Dec 19 p 98.22 98.23 2.58 1.88 Dec 19 p 99.00 99.01 2.59 1.38 Jan 20 f 100.19 100.20 -0.02 .95 1.38 Jan 20 f 98.09 98.10 2.60 1.25 Jan 20 p 98.01 98.02 2.61 1.38 Jan 20 p 98.07 98.08 2.61 2.00 Jan 20 p 99.04 99.05 2.61 3.63 Feb 20 p 101.15 101.16 2.62 8.50 Feb 20 k 108.23 108.24 2.60 1.38 Feb 20 p 98.02 98.03 -0.01 2.63 1.25 Feb 20 p 97.29 97.30 2.63 2.25 Feb 20 p 99.13 99.14 2.63 1.13 Mar 20 p 97.19 97.20 +0.01 2.63 1.38 Mar 20 p 97.31 98.00 2.64 2.25 Mar 20 p 99.11 99.12 2.64 1.50 Apr 20 p 98.03 98.04 2.65 .13 Apr 20 f 98.15 98.16 -0.01 1.04 1.13 Apr 20 p 97.14 97.15 2.64 1.38 Apr 20 p 97.27 97.28 2.65 2.38 Apr 20 p 99.16 99.17 2.65 1.50 May 20 p 98.00 98.01 2.66 3.50 May 20 p 101.14 101.15 2.66 8.75 May 20 k 110.19 110.20 -0.01 2.56 1.38 May 20 p 97.23 97.24 2.66 1.50 May 20 p 97.30 97.31 2.67 2.50 May 20 p 99.22 99.23 2.66 1.50 Jun 20 p 97.29 97.30 2.66 1.63 Jun 20 p 98.02 98.03 2.67 1.88 Jun 20 p 98.17 98.18 2.67 2.50 Jun 20 p 99.22 99.23 2.67 1.25 Jul 20 f 101.01 101.02 -0.02 .70 1.50 Jul 20 p 97.25 97.26 2.68 1.63 Jul 20 p 97.31 98.00 2.68 2.00 Jul 20 p 98.22 98.23 2.68 2.63 Jul 20 p 99.29 99.30 2.67 1.50 Aug 20 p 97.22 97.23 2.68 2.63 Aug 20 p 99.28 99.29 2.68 8.75 Aug 20 k 111.27 111.28 -0.01 2.68 1.38 Aug 20 p 97.12 97.13 2.69 2.13 Aug 20 p 98.27 98.28 2.69 1.38 Sep 20 p 97.10 97.11 2.69 1.38 Sep 20 p 97.08 97.09 2.70 2.00 Sep 20 p 98.17 98.18 2.70 1.63 Oct 20 p 97.23 97.24 2.71 1.38 Oct 20 p 97.04 97.05 +0.01 2.72 1.75 Oct 20 p 97.29 97.30 2.71 1.75 Nov 20 p 97.29 97.30 +0.01 2.71 2.63 Nov 20 p 99.26 99.27 +0.01 2.71 1.63 Nov 20 p 97.18 97.19 +0.01 2.72 2.00 Nov 20 p 98.13 98.14 +0.01 2.71 1.88 Dec 20 p 98.03 98.04 +0.01 2.71 1.75 Dec 20 p 97.24 97.25 2.72 2.38 Dec 20 p 99.06 99.07 2.72 2.00 Jan 21 p 98.09 98.10 2.72 1.13 Jan 21 f 100.19 100.20 -0.01 .88 1.38 Jan 21 p 96.25 96.26 +0.01 2.73 2.13 Jan 21 p 98.18 98.19 +0.01 2.73 2.25 Feb 21 p 98.26 98.27 +0.01 2.73 3.63 Feb 21 p 102.05 102.06 +0.01 2.73 7.88 Feb 21 k 112.15 112.16 2.71 1.38 Feb 21 p 96.01 96.02 +0.01 2.73 2.00 Feb 21 p 98.06 98.07 +0.01 2.73 2.38 Mar 21 p 99.03 99.04 +0.01 2.73 1.25 Mar 21 p 96.07 96.08 +0.01 2.74 2.25 Mar 21 p 98.24 98.25 +0.01 2.74 .13 Apr 21 f 97.27 97.28 -0.01 .94 2.38 Apr 21 p 99.01 99.02 +0.01 2.74 1.38 Apr 21 p 96.13 96.14 2.74 2.25 Apr 21 p 98.22 98.23 2.74 2.63 May 21 p 99.21 99.22 +0.01 2.75 3.13 May 21 p 101.00 101.01 +0.01 2.74 8.13 May 21 k 114.08 114.09 2.73 2.00 May 21 p 97.31 98.00 +0.01 2.75 2.63 Jun 21 p 99.21 99.22 +0.01 2.75 1.13 Jun 21 p 95.16 95.17 +0.01 2.75 2.13 Jun 21 p 98.08 98.09 2.75 .63 Jul 21 f 99.24 99.25 .70 2.63 Jul 21 p 99.20 99.21 +0.01 2.75 1.13 Jul 21 p 95.11 95.12 +0.01 2.76 2.25 Jul 21 p 98.17 98.18 +0.01 2.76 2.13 Aug 21 p 98.05 98.06 +0.01 2.77 2.75 Aug 21 p 99.30 99.31 2.77 8.13 Aug 21 k 115.15 115.16 2.74 1.13 Aug 21 p 95.06 95.07 +0.01 2.77 2.00 Aug 21 p 97.24 97.25 +0.01 2.77 1.13 Sep 21 p 95.02 95.03 +0.01 2.77 2.13 Sep 21 p 98.02 98.03 +0.01 2.77 1.25 Oct 21 p 95.10 95.11 +0.01 2.78 2.00 Oct 21 p 97.20 97.21 +0.01 2.78 2.00 Nov 21 p 97.19 97.20 +0.01 2.77 8.00 Nov 21 k 116.08 116.09 2.76 1.75 Nov 21 p 96.24 96.25 +0.01 2.78 1.88 Nov 21 p 97.05 97.06 +0.01 2.78 2.00 Dec 21 p 97.15 97.16 +0.01 2.78 2.13 Dec 21 p 97.28 97.29 +0.01 2.78 .13 Jan 22 f 97.18 97.19 .84 1.50 Jan 22 p 95.25 95.26 +0.02 2.78 1.88 Jan 22 p 97.00 97.01 +0.01 2.78 2.00 Feb 22 p 97.13 97.14 +0.02 2.78 1.75 Feb 22 p 96.16 96.17 +0.01 2.78 1.88 Feb 22 p 96.30 96.31 +0.02 2.79 1.75 Mar 22 p 96.13 96.14 +0.01 2.79 1.88 Mar 22 p 96.26 96.27 +0.01 2.79 .13 Apr 22 f 97.08 97.09 .88 1.75 Apr 22 3p 96.10 96.11 +0.01 2.79 1.88 Apr 22 p 96.24 96.25 +0.01 2.79 ARCResources 108891 14.66 14.16 14.26 -.16 AdvOil Gas 172475 4.10 4.01 4.05 -.06 AeconGroup 58003 17.30 17.09 17.25 +.04 AgnicoEagle 58273 53.04 52.06 52.20 -.31 Aimia Inc 102528 3.82 3.70 3.76 -.01 AirCdaV VV 134960 24.65 23.69 24.63 +.85 AlamosGoldA 55358 6.51 6.37 6.39 -.05 AlgonquinPwr 56535 13.16 13.06 13.13 -.05 AlimntatnBSV 72373 60.58 59.77 60.44 +.46 AltaGasLtd 86181 25.65 25.20 25.31 -.33 AphriaInc J 324927 10.16 9.82 9.89 +.10 ArgexTitanium 69070 .05 .04 .04 ... AthabascaOil 222084 1.60 1.51 1.55 -.08 AuroraCannabi 941310 6.42 6.12 6.18 +.02 B2GoldCorpo 372798 3.33 3.18 3.21 +.05 BCE Inc 157807 53.51 53.14 53.33 -.06 BarrickGold 209739 14.32 14.05 14.24 +.15 BauschHealth 74443 31.72 30.60 30.85 +.24 BaytexEnergy 304486 4.20 4.10 4.15 -.07 BirchcliffEng 105363 5.15 5.01 5.01 -.13 Bk NS 115936 76.82 76.14 76.61 +.24 BkMontreal 86283 103.78 102.75 103.43 +.62 BlackberryLtd 203717 13.47 12.88 13.42 +.56 BombardirBSV 805911 4.96 4.75 4.76 -.20 BonavistaEgy 84669 1.53 1.46 1.48 -.06 CIBC 64095 119.54 118.45 119.10 +.35 CamecoCorp 58370 14.49 14.23 14.45 +.05 CannTustHoldi 54972 6.60 6.34 6.55 +.20 CanopyGrowth 353658 36.45 34.32 35.81 +1.55 CardinalEngy 62515 5.28 5.14 5.23 -.05 CdnNatRail 72327 116.57 114.61 116.33 +1.09 CdnNatRes 194945 45.25 44.58 45.03 -.49 CenovusEngy 422352 13.05 12.61 12.77 -.30 CenterraGld 69252 5.97 5.68 5.88 +.14 CequenceEgy 599099 .07 .05 .06 -.03 CrescentPnt 254689 8.59 8.39 8.51 -.10 DollaramaInc 76339 46.24 45.23 46.00 +.26 ECNCapitalCo 80002 3.60 3.55 3.58 ... EldoradoGld 79195 1.39 1.35 1.37 +.03 ElementFin 65324 6.22 6.00 6.20 +.18 EmeraInc 64833 42.45 42.11 42.24 -.05 EnCanaCorp 228276 17.80 17.48 17.62 -.26 EnbridgeInc 206256 47.00 46.28 46.55 -.26 EnerCareInc 59311 28.90 28.84 28.90 +.04 EnerplusCorp 89686 17.30 16.89 17.12 -.24 FinningIntl 61310 35.00 32.66 32.94 -1.24 FirstMiningF 67691 .42 .41 .42 -.01 FirstQntumo 158027 18.45 17.88 18.23 ... FortuneMino 64290 .14 .13 .13 -.01 GearEnergyLt 59214 1.40 1.29 1.36 -.02 GildanActive 67046 40.23 39.65 39.90 ... GoldcorpInc 151589 15.89 15.69 15.78 +.05 GranTierrao 234849 4.58 4.43 4.56 +.07 HorizonteMng 237300 .07 .06 .06 -.01 HrznCrdOilBl 392447 10.71 10.12 10.27 -.70 HrznCrdOilBr 283656 4.99 4.74 4.93 +.30 HrznNtGsBul 118810 4.10 4.04 4.08 +.13 HudBayMnrls 114291 6.67 6.56 6.61 +.03 HuskyEngy 136778 21.77 21.27 21.53 +.11 HydroOneLimi 61763 19.17 18.99 19.02 -.09 ISharesS P60 148757 24.49 24.33 24.47 +.05 IShrsCapEngy 95297 12.88 12.73 12.83 -.09 IamgoldCorp 129003 6.95 6.75 6.75 -.13 ImperialOil 76416 42.66 42.12 42.47 -.25 InterPipeline 78979 24.64 24.41 24.59 +.09 InterforCorp 107631 20.88 20.32 20.70 +.33 IvanhoeAo 184561 2.43 2.20 2.32 -.08 KeltExplo 64867 9.57 9.23 9.28 -.26 KinrossGold 196870 4.38 4.28 4.31 -.04Kirklandlake 64799 29.18 28.33 28.59 -.47 LaramideReso 1230127 .28 .25 .28 ... LargoResourcs 66910 2.05 2.00 2.00 -.01 LinamarCorp 83723 58.45 53.56 54.17 -3.65 LundinMng 107868 6.84 6.75 6.82 +.01 LydianOrdo 96480 .23 .20 .22 +.01 MEGEnergy 594456 8.85 7.60 8.72 +.48 MagnaInt l 380326 72.37 70.48 70.75 -6.13 ManulifeFin 207343 23.61 23.32 23.40 +.04 MaxarTechnolo 72229 50.14 46.67 47.75 -2.39 MegaUranmo 66430 .14 .14 .14 ... NatBkCan 75889 64.26 63.56 64.11 +.48 NemaskaLithiu 291422 .72 .68 .70 -.01 NeovascInc 208015 .06 .05 .06 +.01 NevsunReso 108323 4.93 4.87 4.93 +.04 New Gold 314222 1.59 1.45 1.53 -.07 NutrienLtd 66746 74.47 73.65 74.10 +.12 NuvistaEngy 124212 9.56 8.64 8.67 +.03 ObsidianEnerg 62569 1.31 1.25 1.25 -.06 OceanaGoldCrp 132117 4.05 3.94 3.95 -.06 PaintedPonyE 86522 3.11 2.97 2.99 -.10 ParamountA 111077 13.74 12.72 13.11 -.74 ParklandFuel 73739 40.42 39.28 40.25 +.66 PembinaPipe 65320 46.87 46.19 46.34 -.25 PengrowthEgy 64934 .92 .88 .88 -.04 PeytoExpl 71859 10.49 10.21 10.36 -.13 PowerCorpSV 58502 29.17 28.95 29.08 +.15 PrecisionDrl 114172 4.81 4.68 4.72 ... Prometico 86352 .71 .67 .70 +.02 QuaterhillInc 64481 1.72 1.62 1.63 -.10 RagingRiver 119368 5.71 5.57 5.62 -.06 RealMattersI 101262 5.24 5.09 5.14 -.16 RioCanRlUn 54864 24.93 24.56 24.81 +.08 RogersCommB 87858 67.37 66.47 67.34 +.79 RoyalBank 127817 101.37 100.33 101.16 +.65 SemafoInc o 143226 3.53 3.30 3.35 -.24 SevenGenClA 92914 16.82 16.18 16.18 -.67 ShawCommBNV 91576 27.06 26.71 26.99 +.27 SherrittIntl 361549 .89 .84 .86 +.02 SpinMasterCr 60044 52.70 51.31 52.01 -3.04 Sprectra7Micro 77945 .21 .19 .20 +.01 SunLifeFin 83449 52.13 51.53 51.90 +.38 SuncorEngy 171424 53.78 52.94 53.61 +.23 T D Bank 172112 77.34 76.51 77.16 +.51 TORCOil Gas 100626 7.52 7.24 7.28 -.25 TamarackVall 72190 4.87 4.75 4.79 -.08 TasekoMines 54962 1.05 .94 .98 -.02 TeckResLimit 66778 32.72 32.15 32.57 +.31 Telus Corp 91166 47.59 47.16 47.44 +.07 TheHydropothe 184721 4.78 4.62 4.62 -.07 TheStarsGrou 61150 42.31 41.33 41.63 -.05 ThomsonReuter 103223 55.57 53.16 55.25 +1.72 TourmalineOil 54988 23.63 23.17 23.24 -.36 TransAltaCorp 126941 7.70 7.51 7.52 -.21 TransCdaCorp 149857 58.23 57.28 57.85 -.15 TrevaliMngo 78106 .78 .77 .77 +.01 TricanWell 150893 2.99 2.89 2.95 +.02 TrinidadDrill 76485 1.49 1.37 1.45 +.09 TurquoiseHill 188252 3.30 3.20 3.20 -.08 UEXCorpo 56870 .23 .21 .21 -.01 WesdomeGold 62570 3.58 3.38 3.41 -.13 WestFraser 68138 81.10 79.92 80.46 +.07 WesternForst 153839 2.43 2.35 2.35 -.03 WestjetAir 56081 17.45 17.16 17.30 -.07 WhitecapReso 67705 8.76 8.52 8.60 -.16 YamanaGld 350386 3.99 3.88 3.98 +.05 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 May 22 p 96.09 96.10 +0.02 2.80 1.88 May 22 p 96.22 96.23 +0.01 2.79 1.88 May 22 p 96.07 96.08 +0.01 2.80 1.75 Jun 22 p 96.04 96.05 +0.01 2.80 2.13 Jun 22 p 97.17 97.18 +0.01 2.79 .13 Jul 22 f 97.22 97.23 -0.01 .71 1.88 Jul 22 p 96.16 96.17 2.81 2.00 Jul 22 p 96.31 97.00 +0.01 2.81 1.63 Aug 22 p 95.17 95.18 +0.01 2.81 7.25 Aug 22 k 116.26 116.27 2.80 1.63 Aug 22 p 95.15 95.16 2.81 1.88 Aug 22 p 96.14 96.15 +0.01 2.81 1.75 Sep 22 p 95.28 95.29 +0.01 2.81 1.88 Sep 22 p 96.11 96.12 +0.01 2.81 1.75 Oct 22 p 96.09 96.10 +0.01 2.81 2.00 Oct 22 p 96.24 96.25 2.82 1.63 Nov 22 p 95.07 95.08 2.82 7.63 Nov 22 k 119.08 119.09 +0.01 2.80 2.00 Nov 22 p 96.22 96.23 2.82 2.13 Dec 22 p 97.04 97.05 2.82 .13 Jan 23 f 97.00 97.01 .81 1.75 Jan 23 p 95.16 95.17 2.82 2.38 Jan 23 p 98.03 98.04 2.82 2.00 Feb 23 p 96.17 96.18 +0.01 2.82 7.13 Feb 23 k 118.05 118.06 +0.02 2.81 1.50 Feb 23 p 94.11 94.12 2.83 2.63 Feb 23 p 99.05 99.06 2.82 1.50 Mar 23 p 94.08 94.09 +0.01 2.83 2.50 Mar 23 p 98.18 98.19 2.83 .63 Apr 23 f 99.01 99.02 .83 1.63 Apr 23 p 94.21 94.22 2.84 2.75 Apr 23 p 99.20 99.21 +0.01 2.83 1.75 May 23 p 95.06 95.07 +0.01 2.83 1.63 May 23 p 94.19 94.20 +0.01 2.83 2.75 May 23 p 99.20 99.21 2.83 1.38 Jun 23 p 93.11 93.12 +0.01 2.84 2.63 Jun 23 p 99.01 99.02 +0.01 2.84 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 14.49 +2.1 -4.7 +3.9/C IntrmDvrsMnA m MS 14.15 -.2 -.3 +1.1/B IntrmDvrsMnC m MS 14.15 -.1 -.6 +.4/E LgCpGrA m LG 54.08 +2.1 +13.2 +15.8/A LgCpGrAdv LG 58.82 +2.1 +13.4 +16.1/A LgCpGrC m LG 40.76 +2.0 +12.7 +14.9/B LgCpGrI LG 58.52 +2.1 +13.4 +16.1/A LgCpGrK b LG 55.01 +2.1 +13.1 +15.7/A LtdDurHiIncAdv HY 10.22 +1.0 +1.4 +4.1/E MuniBdInfStr1 b MS 10.17 -.1 +.9 +2.5/A MuniBdInfStr2 MS 10.17 -.2 +.9 +2.6/A MuniBdInfStrA m MS 10.21 -.1 +.8 +2.4/A MuniBdInfStrAdv MS 10.21 -.2 +1.0 +2.6/A MuniIncCAA m MF 11.01 -.4 -.3 +2.4/B MuniIncCAAdv MF 11.01 -.5 -.2 +2.7/A MuniIncIIArznA m SI 10.95 ... ... +2.9/A MuniIncIIMAA m MT 11.03 -.2 -.6 +2.0/B MuniIncIIMINA m SM 10.05 -.3 -.7 +2.0/C MuniIncIINJA m MJ 9.61 +.2 -.1 +3.2/B MuniIncIIOhioA m MO 9.81 -.1 -.2 +2.6/A MuniIncIIPEA m MP 10.31 -.1 -.2 +2.6/B MuniIncIIVIA m SI 10.94 -.1 -.3 +2.5/A MuniIncNYA m MN 9.77 -.5 -.8 +2.3/B MuniIncNYAdv MN 9.78 -.4 -.6 +2.6/A MuniIncNYC m MN 9.77 -.4 -1.1 +1.6/C MuniIncNtnA m MI 10.10 -.4 -.7 +2.7/A MuniIncNtnAdv MI 10.10 -.4 -.5 +2.9/A MuniIncNtnC m MI 10.08 -.5 -1.1 +1.9/C ReltvValA m LV 6.17 +4.9 +5.8 +11.5/A ReltvValAdv LV 6.22 +4.9 +5.8 +11.7/A ReltvValC m LV 6.14 +5.0 +5.3 +10.7/B SelUSEqAdv LB 18.00 +3.4 +7.4 +12.2/B SelUSLSA m LO 13.29 +2.2 +5.4 +6.7/A SelUSLSAdv LO 13.50 +2.3 +5.6 +6.9/A SelUSLSC m LO 12.70 +2.2 +4.9 +5.8/B ShortDurPlus CS 11.55 ... +.2 +.5/D SmCpGrA m SG 61.56 -1.3 +19.4 +16.4/A SmCpGrI SG 66.70 -1.3 +19.6 +16.8/A SstnlGlbThtcA m WS 121.26 +2.6 +3.3 +11.8/A SstnlGlbThtcAdv WS 128.46 +2.6 +3.5 +12.1/A SustIntlThtcA m FG 18.78 +.5 -3.7 +4.3/E TxMgAlMktIncA m CA 12.71 +.9 +.5 +3.9/E TxMgWtAprStrAdv WS 16.75 +2.3 +3.5 +8.8/C TxMgdIntl FB 18.07 +1.3 -2.0 +5.4/B AAMInsgtSelIncI d TW 9.84 +.7 -1.9 +3.4/BABAllMktRlRet1 b IH 8.90 -.9 +.6 +5.2/C AllMktTRA m MA 14.80 +.3 -.2 +4.2/E AllMktTRAdv MA 14.91 +.3 -.1 +4.4/E AllMktTRC m MA 14.67 +.2 -.7 +3.4/E BdInStrat1 b IP 10.50 -.4 -.2 +2.6/A BdInStrat2 IP 10.50 -.4 ... +2.7/A CncntrGrAdv LG 38.02 +4.1 +11.6 +11.6/E CnsrvWlthStratA m CA 12.18 +.3 +.3 +3.3 CorOppsA m LG 22.05 +4.2 +8.8 +13.1/C DiscvGrA m MG 12.67 -.5 +16.7 +14.2/A DiscvGrAdv MG 13.54 -.4 +16.9 +14.4/A DiscvValA m SV 23.79 +.3 +4.4 +11.5/C DiscvValAdv SV 24.37 +.4 +4.6 +11.8/B DiscvValC m SV 20.91 +.3 +4.0 +10.7/D DiscvValI SV 23.64 +.4 +4.6 +11.8/B DiscvValR b SV 23.07 +.3 +4.2 +11.1/C DiscvValZ SV 23.62 +.3 +4.6 +11.9/B DiversMunicipal MS 14.14 -.2 -.1 +1.4/A EmMkts EM 30.23 +1.1 -7.1 +7.5/C EqIncA m LV 29.71 +3.6 +3.7 +9.5/C EqIncAdv LV 30.00 +3.6 +3.9 +9.8/C EqIncC m LV 29.29 +3.5 +3.3 +8.7/D GlbBdA m IB 8.23 ... -.7 +2.6/C GlbBdAdv IB 8.22 -.1 -.5 +2.8/B GlbBdC m IB 8.26 -.1 -1.1 +1.8/D GlbBdI IB 8.22 ... -.5 +2.8/B GlbBdR b IB 8.22 -.2 -.9 +2.1/C GlbRkAllcA m TV 16.28 -.3 -.9 +4.4/C GlbRlEstInvmA m GR 14.69 -.4 +2.0 +5.6/B GlbRlEstInvmIII GR 11.18 -.4 +2.5 +6.3/A GrA m LG 84.88 +2.2 +15.7 +16.4/A HiIncA m HY 8.41 +.8 -.9 +5.6/B HiIncAdv HY 8.43 +.9 -.6 +5.8/A HiIncC m HY 8.51 +.8 -1.5 +4.7/C HiIncI HY 8.43 +.9 -.7 +5.9/A HiIncK b HY 8.42 +.9 -.8 +5.5/B HiIncR b HY 8.41 +.9 -1.2 +5.2/B HiIncZ HY 8.43 +.9 -.6 +5.9/A IntermBdA m CI 10.82 -.1 -1.0 +2.0/B IntermBdAdv CI 10.82 -.1 -1.0 +2.2/A IntermCAMuniA m SS 14.08 -.1 +.1 +1.3/B IntermNYMuniA m SS 13.78 -.1 -.2 +1.3/B Intl FB 18.07 +1.3 -2.0 +5.5/B IntlValA m FV 14.15 +2.1 -4.8 +3.6/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, August 9, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 50

ValA m LV 16.05 +1.2 -.6 +5.5/E ValAdv LV 16.07 +1.1 -.5 +5.7/E WlthApprStrA m WS 16.89 +2.3 +3.4 +8.2/C WlthApprStrAdv WS 16.86 +2.3 +3.5 +8.4/CAC AlternativesMktNetrlValInv NE 10.19 -.7 -2.7 +1.2/CAIGActvAllcA f MA 18.05 +1.5 +2.6 +6.9/C FlexCrdtA m HY 3.39 +1.0 +1.9 +4.3/D FocedDivStrB m LV 18.26 +1.6 -.8 +9.5/C FocedDivStrC m LV 18.25 +1.6 -.8 +9.5/C IntlDivStrA m FV 8.76 +.5 -7.1 +1.6/E MltAstAllcA f MA 18.73 +1.1 +2.1 +6.8/C SrFltngRtA m BL 8.10 +.8 +2.6 +4.2/B SrFltngRtC m BL 8.09 +.6 +2.2 +3.9/C StrBdA m MU 3.32 +.3 -2.2 +2.8/D StrValA m LV 31.91 +2.3 +1.2 +8.6/D USGvtSecA m GI 8.87 -.4 -1.3 -.8/EALPSRdRcksLtdPrEI d SW 7.37 +.5 +1.4 +8.8/D RdRcksLtdPrEInv m SW 7.24 +.6 +1.3 +8.5/D WMCRsrchValInv b LB 9.28 +3.0 +3.1 +7.6/EAMGCHEqPtnrsBalN b MA 18.02 +2.0 +6.3 +8.2/A FQGlbRkBalZ TV 15.85 -.1 -1.0 +7.3/A FQLSEqI LO 16.17 +4.1 +13.6 +11.9/A FQTxMgdUSEqI LB 33.77 +3.4 +11.7 +11.5/C GWKCorBdI CI 9.81 -.1 -2.0 +1.4/D GWKMnBdI MI 11.43 ... -.9 +2.1/C GWKMnEnhYiI HM 9.80 -.3 -.3 +4.6/C GWKSmCpCorI SG 30.31 -1.0 +6.7 +13.2/C MgrsAmIntrGvS GI 10.34 -.2 -1.6 +.6/B MgrsAmShrtDrGvS UB 9.44 +.1 +.6 +.6/E MgrsBrAdvsMCGrN MG 12.52 +2.5 +6.1 +6.6/E MgrsBrBlueS LG 53.45 +2.2 +11.7 +13.1/C MgrsBrwineS MG 52.51 +2.3 +12.6 +11.2/C MgrsCaEmergCoI SG 66.68 -1.4 +14.2 +19.1/A MgrsCaMidCpN b MG 32.27 +3.2 +6.7 +10.3/D MgrsCeRlEsttS SR 10.53 -.5 +2.1 +6.3/B MgrsDblCrPlsBdI CI 10.36 -.1 -.9 +2.2 MgrsDblCrPlsBdN b CI 10.37 -.1 -1.0 +2.0 MgrsEmergOppsS SG 53.70 -.3 +17.0 +15.8/A MgrsFrpntMdCpI MV 43.01 -.3 -1.8 +8.7/C MgrsFrpntMdCpN b MV 41.87 -.3 -1.9 +8.4/D MgrsLmsSylsBdS CI 26.24 +.5 -1.0 +3.1/A MgrsMntCldGrI LG 21.33 +2.5 +8.2 +8.8/E MgrsMntCldGrN b LG 21.23 +2.5 +8.1 +8.6/E MgrsSkylnSpcEqS d SB 45.87 +.2 +4.3 +8.7/E MgrsSpecialEqS SG 140.78 +.5 +17.9 +13.8/B RRSmCpValI SB 14.16 ... +7.2 +14.3/A SthrnSnSmCpN m SB 26.01 -.8 -.2 +6.1/E SystMidCpValI MV 16.17 +2.1 +3.3 +10.7/B TmsSqMidCpGrI MG 20.73 +1.8 +9.9 +11.3/C TmsSqMidCpGrS MG 20.19 +1.8 +9.7 +11.0/C TmsSqSmCpGrI SG 20.09 +1.4 +15.9 +12.9/C TmsSqSmCpGrS SG 19.58 +1.3 +15.9 +12.7/C TrilogyEMktsEqZ d EM 9.66 +.2 -6.0 +11.0/A YackFocI d LB 22.23 +1.5 +5.4 +12.8/B YackFocN d LB 22.25 +1.5 +5.3 +12.7/B YacktmanI d LV 24.03 +1.7 +5.2 +11.3/AAQRDiversArbtrgI NE 9.44 ... +3.5 +4.4/A DiversArbtrgN b NE 9.43 -.1 +3.4 +4.2/A IntlEqI FB 10.56 +.9 -3.6 +5.7/B IntlMomStyleI FG 15.72 +.6 +.1 +4.4/E LgCpMomStyleI LG 24.10 +3.3 +11.8 +12.7/D LgCpMomStyleN b LG 24.08 +3.3 +11.6 +12.4/D MgdFtsStratI FF 8.75 +.7 -5.2 -5.1/D MgdFtsStratN b FF 8.61 +.7 -5.4 -5.3/D MltStratAltI AM 8.22 +.2 -9.2 -.8/D MltStratAltN b AM 8.16 +.1 -9.3 -1.1/D RkBalCmdtsStrI BB 6.19 -4.3 -10.3 +3.2/A RkParityI TV 9.70 ... -1.2 +5.6/B RkParityIIMVI TV 9.22 -.5 -.4 +4.5/C SmCpMomStyleI SG 26.54 -.5 +13.1 +11.9/DAberdeenGlbHiIncA b HY 8.95 +1.3 +.3 +3.2/E GlbHiIncI HY 8.36 +1.1 +.4 +3.3/E IntlSmCpA m FR 31.54 +1.8 +.2 +9.4/B SelIntlEqA b FB 26.66 +2.1 -2.8 +6.1/A TotalRetBdA b CI 12.76 -.3 -2.0 +1.6/C TotalRetBdI CI 12.57 -.2 -1.8 +1.9/BAbsolute StrategiesInstl AM 8.11 -.2 -1.9 -2.9/EAcadianEmMktsInv d EM 20.24 +1.6 -9.6 +7.2/CAccessCptCmntyInvmIns GI 8.67 -.2 -1.5 +.7/BAdvisorOneCLSGlbDiversEqN WS 18.77 +1.8 +1.0 +8.3/CAdvisory ResearchMLPEngyIncA m LP 8.89 +5.0 +4.8 -.8/C MLPEngyIncC m LP 8.91 +4.9 +4.4 -1.5/D MLPEngyIncI d LP 8.74 +5.0 +5.0 -.5/C MLPEngyInfrasI d LP 8.49 +4.8 +4.6 -1.8/DAegisVal SV 20.21 -2.8 +2.8 +20.4/AAkreFocInstl d LG 37.16 +1.9 +12.5 +15.5/B FocRetail m LG 36.39 +1.8 +12.3 +15.2/BAl FrankInv m LV 26.17 +4.0 +5.6 +10.9/BAlgerCptlApprecA m LG 28.25 +2.7 +14.6 +14.4/B CptlApprecC m LG 22.34 +2.6 +14.0 +13.5/C CptlApprecI2 LG 94.94 +2.8 +14.9 +14.5/B CptlApprecInsI LG 37.19 +2.7 +14.7 +14.5/B GrIncA m LB 42.52 +4.0 +5.5 +11.8/C IntlGrA m FG 16.34 -1.9 -4.2 +2.6/E LgCpGrI2 LG 73.93 +2.4 +20.0 +13.5/C MidCpGrA m MG 15.26 +.7 +11.5 +10.6/C MidCpGrI2 MG 27.87 +.7 +11.5 +10.8/C MidCpGrInstlI MG 32.64 +.6 +11.3 +10.8/C SmCpGrA m SG 10.10 -.2 +19.8 +14.2/B SmCpGrI2 SG 28.88 -.3 +19.6 +14.6/B SmCpGrInstlI SG 23.94 -.7 +18.2 +14.3/B SpectraA m LG 23.68 +2.6 +15.1 +14.5/BAllianzGIFocedGrA m LG 59.69 +3.3 +12.9 +14.9/B FocedGrC m LG 41.36 +3.2 +12.4 +14.1/C GlbSmCpA m SW 52.22 +.9 +4.3 +8.4/D HlthSciA m SH 35.06 +2.3 +10.4 +3.4/C NFJDivValA m LV 15.49 +4.0 +3.3 +8.7/D NFJDivValC m LV 15.64 +3.9 +2.8 +7.9/E NFJDivValInstl LV 15.61 +4.0 +3.5 +9.1/D NFJIntlValA m FV 18.78 +1.6 -3.8 -1.3/E NFJLgCapValA m LV 27.61 +4.7 +3.5 +10.6/B NFJMidCapValA m MV 31.29 +3.0 -.1 +12.1/A NFJMidCapValC m MV 25.61 +2.9 -.5 +11.2/B NFJMidCapValIns MV 33.48 +3.0 +.1 +12.5/A NFJSmCpValA m SV 22.45 +1.4 +3.6 +9.6/D NFJSmCpValAdmin b SV 22.38 +1.4 +3.6 +9.7/D NFJSmCpValC m SV 19.93 +1.3 +3.1 +8.7/E NFJSmCpValInstl SV 25.17 +1.4 +3.8 +10.0/D TechA m ST 75.99 +3.1 +24.1 +24.2/B TechC m ST 58.66 +3.1 +23.5 +23.2/B TechInstl ST 85.36 +3.2 +24.3 +24.6/BAlpineDynDivInstl WS 4.16 +2.2 +2.7 +8.7/C IntlRlEsttEqIns GR 22.75 -.2 -5.5 +3.9/D RltyIncGrIns SR 22.38 -.6 -.2 +6.5/B UltShrtMnIncIns MS 10.04 +.1 +.9 +.9/CAmanaMutGrInv b LG 38.79 +5.2 +11.0 +14.6/B MutIncInv b LB 52.24 +5.4 +2.7 +10.6/DAmerican BeaconBrdGwyLgCpVlIns LV 29.49 +2.9 +3.2 +10.6/B BrdgwyLgCpGrIns LG 33.58 +2.5 +12.4 +13.5/C IntlEqInstl FV 20.44 +.9 -2.1 +3.7/C IntlEqInv FV 20.24 +.8 -2.3 +3.4/C LgCpValAdv b LV 27.73 +3.1 +3.7 +9.3/D LgCpValInstl LV 30.32 +3.1 +4.0 +9.8/C LgCpValInv LV 28.12 +3.1 +3.8 +9.4/C MidCpValInv MV 17.35 +.6 -1.3 +8.8/C SmCpValAdv b SV 27.85 +.2 +6.8 +11.6/C SmCpValInstl SV 29.36 +.3 +7.1 +12.2/B SmCpValInv SV 28.24 +.3 +6.9 +11.8/B StphnsSmCpGrInv SG 22.19 +2.5 +24.9 +15.3/AAmerican CenturyAdpteEqInv LB 12.73 +1.3 +8.2 +12.4/B AdpteSmCpInv MB 21.61 -1.0 +3.9 +9.1/C AllCpGrInv LG 37.25 +3.1 +12.8 +12.8/D BalI MA 19.57 +2.1 +4.6 +7.8/B BalInv MA 19.55 +2.1 +4.5 +7.5/B CAHYMuniA m MC 10.50 -.1 +.3 +4.0/A CAHYMuniI MC 10.50 -.1 +.6 +4.5/A CAHYMuniInv MC 10.50 -.1 +.4 +4.3/A CAInTFBdBdI MF 11.69 ... -.1 +2.2/C CAInTFBdBdInv MF 11.69 ... -.2 +2.0/C CorEqPlusInv LB 16.41 +3.6 +7.1 +10.6/D CorPlusInv CI 10.44 +.1 -1.6 +1.9/B CptlValInv LV 9.07 +4.1 +3.5 +8.8/D DiscpGrInv LG 25.30 +3.1 +11.0 +13.5/C DiversBdA m CI 10.39 -.1 -2.2 +.9/E DiversBdI CI 10.39 -.1 -1.9 +1.3/D DiversBdInv CI 10.38 -.2 -2.1 +1.1/D EmMktsA m EM 10.88 -.2 -8.0 +9.6/A EmMktsI EM 11.58 -.1 -7.7 +10.1/A EmMktsInv EM 11.29 -.1 -7.8 +9.9/A EqGrA m LB 35.09 +3.6 +8.7 +11.8/C EqGrI LB 35.18 +3.6 +9.0 +12.3/B EqGrInv LB 35.15 +3.6 +8.9 +12.1/C EqIncA m LV 9.11 +3.5 +3.1 +12.0/A EqIncC m LV 9.10 +3.4 +2.6 +11.2/B EqIncI LV 9.13 +3.6 +3.4 +12.6/A EqIncInv LV 9.12 +3.5 +3.3 +12.4/A EqIncR b LV 9.08 +3.5 +3.0 +11.8/A EqIncR6 LV 9.14 +3.6 +3.5 +12.8/A GlbGoldInv SP 7.97 -8.2 -8.9 +16.3/A GlbGrInv WS 13.15 +1.4 +7.9 +9.3/B GlbRlEsttInv GR 11.86 -.5 -.2 +4.1/C GovtBdA m GI 10.64 -.5 -1.5 +.3/C GovtBdInv GI 10.64 -.4 -1.3 +.5/B GovtBdR5 GI 10.64 -.4 -1.2 +.7/B GrA m LG 36.06 +2.9 +13.3 +14.9/B GrI LG 37.91 +3.0 +13.6 +15.5/B GrInv LG 37.23 +3.0 +13.4 +15.2/B GrR b LG 35.23 +2.9 +13.1 +14.7/B GrR6 LG 37.90 +3.0 +13.7 +15.6/A HYInv HY 5.61 +1.7 +1.3 +4.8/C HYMuniI HM 9.64 ... +1.7 +5.1/B HYMuniInv HM 9.64 ... +1.6 +4.9/B HeritageA m MG 22.61 +1.9 +8.6 +8.5/E HeritageC m MG 18.17 +1.9 +8.2 +7.7/E HeritageI MG 26.01 +2.0 +9.0 +9.0/D HeritageInv MG 24.47 +2.0 +8.9 +8.8/E IncandGrA m LV 41.59 +3.6 +6.7 +12.3/A IncandGrI LV 41.72 +3.7 +7.0 +12.8/A IncandGrInv LV 41.66 +3.7 +6.9 +12.5/A InAdjBdA m IP 11.31 -1.0 -1.2 +1.3/C InAdjBdInv IP 11.34 -1.0 -1.1 +1.6/C InAdjBdR5 IP 11.33 -1.0 -.9 +1.7/B IntTrmTxFrBdI MI 11.16 +.1 +.1 +2.3/B IntTrmTxFrBdInv MI 11.16 ... -.1 +2.1/C IntlBdInv IB 12.79 -1.2 -3.0 +2.3/C IntlDiscvInv FR 16.91 +.2 -.6 +8.0/D IntlGrA m FG 13.58 +.1 +1.9 +5.3/D IntlGrI FG 13.39 +.1 +2.1 +5.8/C IntlGrInv FG 13.47 +.1 +2.0 +5.6/D IntlOppsInv FR 11.30 +.5 +1.4 +10.7/A InvFcddynGrInv LG 27.33 +2.9 +23.6 +18.9/A InvGinnieMaeInv GI 10.17 -.1 -1.0 +.6/B InvGinnieMaeR5 GI 10.17 ... -.9 +.8/A InvOC2020A m TE 12.78 +1.2 +2.2 +5.3/D InvOC2020I TE 12.81 +1.2 +2.4 +5.7/C InvOC2020Inv TE 12.80 +1.1 +2.2 +5.5/C InvOC2020R b TE 12.76 +1.1 +1.9 +5.0/D InvOC2025A m TG 15.18 +1.2 +2.2 +5.7/D InvOC2025I TG 15.22 +1.3 +2.5 +6.2/D InvOC2025Inv TG 15.20 +1.2 +2.4 +6.0/D InvOC2025R b TG 15.16 +1.2 +2.1 +5.5/D InvOC2030A m TH 13.29 +1.3 +2.5 +6.2/E InvOC2030I TH 13.34 +1.4 +2.8 +6.7/D InvOC2030Inv TH 13.33 +1.4 +2.6 +6.4/D InvOC2030R b TH 13.28 +1.3 +2.3 +5.9/E InvOC2035A m TI 16.69 +1.5 +3.0 +6.7/E InvOC2035I TI 16.74 +1.5 +3.2 +7.1/E InvOC2035Inv TI 16.71 +1.5 +3.1 +6.9/E InvOC2035R b TI 16.67 +1.5 +2.8 +6.4/E InvOC2040A m TJ 14.14 +1.6 +3.4 +7.2/E InvOC2040I TJ 14.18 +1.6 +3.7 +7.7/D InvOC2040Inv TJ 14.17 +1.6 +3.6 +7.5/E InvOC2040R b TJ 14.12 +1.6 +3.2 +7.0/E InvOC2045A m TK 17.81 +1.7 +3.7 +7.8/E InvOC2045I TK 17.88 +1.8 +4.0 +8.3/D InvOC2045Inv TK 17.85 +1.8 +3.9 +8.1/E InvOC2045R b TK 17.80 +1.7 +3.5 +7.5/E InvOC2050A m TN 14.57 +1.9 +4.0 +8.2/D InvOC2050I TN 14.62 +1.9 +4.2 +8.7/C InvOC2050Inv TN 14.59 +1.9 +4.1 +8.5/D InvOC2050R b TN 14.56 +1.9 +3.9 +8.0/E InvOC2055A m TL 15.61 +1.9 +4.0 +8.5/D InvOC2055Inv TL 15.64 +1.9 +4.1 +8.7/D InvOC:AgrInv AL 17.54 +1.7 +3.7 +8.3/B InvOC:CnsrvInv CA 13.93 +.9 +1.8 +5.3/B InvOCInRetA m RI 13.52 +1.1 +2.1 +5.0/A InvOCInRetI RI 13.52 +1.1 +2.4 +5.5/A InvOCInRetInv RI 13.51 +1.1 +2.2 +5.3/A InvOCInRetR b RI 13.50 +1.1 +1.9 +4.8/A InvOCModInv MA 16.18 +1.4 +2.8 +6.9/C InvOCVryAgrInv XM 19.21 +2.1 +5.0 +9.8/B InvOCVryCsrvInv XY 12.07 +.5 +.9 +3.9/B LgCoValInv LV 10.51 +4.1 +3.9 +8.5/D MidCpValA m MV 17.99 +2.7 +3.2 +11.3/B MidCpValC m MV 17.79 +2.7 +2.7 +10.5/B MidCpValI MV 18.04 +2.7 +3.4 +11.8/A MidCpValInv MV 18.02 +2.7 +3.3 +11.6/A MidCpValR b MV 17.93 +2.7 +3.0 +11.1/B MidCpValR6 MV 18.04 +2.8 +3.6 +12.0/A NTCoreEqPlusG LB 17.78 +3.7 +8.0 +11.1/C NTDiversBdG CI 10.37 -.1 -1.7 +1.4/C NTEmMktsG EM 12.38 -.1 -7.1 +10.8/A NTEqGrG LB 14.79 +3.7 +9.4 +12.3/B NTGrG LG 19.77 +3.1 +14.3 +15.7/A NTHeritageG MG 15.30 +2.1 +9.5 +9.3/D NTIntlGrG FG 12.57 +.2 +3.3 +6.3/C NTLgCoValG LV 11.93 +4.1 +4.4 +8.7/D NTMidCpValG MV 13.97 +2.8 +4.0 +12.2/A NTSmCoG SB 10.56 +1.2 +9.7 +11.0/D RlEsttA m SR 28.04 -.4 +1.1 +4.8/D RlEsttI SR 28.16 -.4 +1.4 +5.3/C RlEsttInv SR 28.08 -.4 +1.2 +5.1/C SelI LG 80.48 +3.8 +13.0 +15.6/A SelInv LG 79.14 +3.7 +12.9 +15.4/B ShrtDurInv CS 10.11 +.3 +.7 +1.3/B ShrtTrmGovtInv GS 9.41 -.1 ... +.1/C ShtDrInfPrBdInv IP 10.13 -.4 +.5 +1.2/C ShtDrInfPrBdR5 IP 10.21 -.3 +.7 +1.4/C SmCoInv SB 16.79 +1.1 +9.1 +10.5/D SmCpGrA m SG 19.23 ... +15.6 +12.4/C SmCpGrI SG 20.32 ... +15.8 +12.9/C SmCpGrInv SG 19.88 +.1 +15.7 +12.7/C SmCpValA m SV 9.05 -1.2 +4.9 +11.7/C SmCpValI SV 9.24 -1.2 +5.2 +12.2/B SmCpValInv SV 9.15 -1.2 +5.1 +12.0/B StrAlAgrsA m AL 8.67 +1.6 +3.5 +7.9/C StrAlAgrsC m AL 8.46 +1.7 +3.2 +7.1/D StrAlAgrsI AL 8.57 +1.8 +3.9 +8.4/B StrAlAgrsInv AL 8.61 +1.7 +3.6 +8.1/C StrAlCnsrvA m CA 5.84 +.9 +1.7 +4.8/C StrAlCnsrvInv CA 5.85 +.9 +1.8 +5.1/C StrAlModA m MA 7.03 +1.3 +2.7 +6.5/C StrAlModC m MA 6.93 +1.2 +2.1 +5.7/D StrAlModI MA 7.05 +1.3 +2.9 +7.0/C StrAlModInv MA 7.05 +1.4 +2.8 +6.8/C SustEqA m LB 29.65 +4.1 +7.0 +12.5/B SustEqInv LB 29.74 +4.1 +7.2 +12.8/B UltraA m LG 48.71 +4.2 +17.0 +16.2/A UltraI LG 52.62 +4.2 +17.4 +16.7/A UltraInv LG 50.89 +4.2 +17.2 +16.5/A UtlsInv SU 17.33 +.5 +2.4 +8.1/C ValA m LV 9.28 +3.6 +4.5 +9.9/C ValI LV 9.31 +3.7 +4.8 +10.4/B ValInv LV 9.29 +3.7 +4.7 +10.2/C ValR b LV 9.29 +3.7 +4.4 +9.6/C ZeroCoup2020Inv GI 103.01 -.1 -.6 +.6/B ZeroCoup2025Inv GL 96.31 -1.1 -3.0 +.6/DAmerican Funds2010TgtDtRtrA m TA 10.99 +.6 +.7 +5.3/A 2015TgtDtRtrA m TD 11.71 +.8 +1.0 +5.6/B 2020TgtDtRtrA m TE 12.78 +.9 +1.8 +6.3/B 2025TgtDtRtrA m TG 13.77 +1.0 +2.5 +7.3/B 2030TgtDtRtrA m TH 14.88 +1.1 +3.2 +8.4/A 2035TgtDtRtrA m TI 15.47 +1.4 +4.2 +9.6/A 2040TgtDtRtrA m TJ 15.89 +1.4 +4.5 +10.0/A 2045TgtDtRtrA m TK 16.16 +1.4 +4.7 +10.2/A 2050TgtDtRtrA m TN 15.84 +1.5 +4.9 +10.4/A AMCpA m LG 34.23 +1.3 +11.4 +12.8/D AmrcnBalA m MA 27.80 +1.5 +3.3 +9.1/A AmrcnHiIncA m HY 10.26 +1.8 +2.5 +5.5/B AmrcnMutA m LV 42.20 +2.5 +4.4 +11.1/B BdfAmrcA m CI 12.53 -.2 -1.5 +1.3/D CptWldGrIncA m WS 51.65 +.8 +2.1 +8.5/C CptlIncBldrA m IH 60.94 +.4 -1.4 +5.0/C CptlWldBdA m IB 19.44 -.6 -1.8 +2.1/C EuroPacGrA m FG 54.17 +1.4 -.8 +6.7/C FdmtlInvsA m LB 64.75 +2.2 +5.5 +13.6/A GlbBalA m IH 32.31 ... +.6 +5.3/B GrfAmrcA m LG 55.73 +1.7 +12.5 +15.3/B HiIncMuniBdA m HM 15.76 ... +.9 +4.7/B IncAmrcA m AL 23.29 +1.7 +1.1 +7.8/C IntlGrIncA m FB 33.84 +1.6 -1.7 +4.5/C IntrmBdfAmrA m CS 13.11 ... -.6 +.5/D InvCAmrcA m LB 41.57 +1.4 +5.1 +11.8/C LtdTrmTEBdA m MS 15.51 +.1 +.3 +1.2/B MortgA m GI 9.80 -.3 -1.3 +.9/A NewWldA m EM 65.84 +1.1 -1.6 +8.3/C NwPrspctvA m WS 46.72 +2.7 +8.2 +11.8/A STBdAmrcA m CS 9.79 ... -.1 +.5/D ShrtTrmTEBdA m MS 10.03 ... +.4 +.7/D SmCpWldA m SW 59.37 +.7 +6.4 +10.3/C TheNewEcoA m LG 49.15 +.2 +10.1 +13.0/D TxExBdA m MI 12.78 -.2 -.3 +2.6/B TxExmptFdofCAA m MC 17.40 -.1 -.2 +2.6/C TxExofNewYorkA m MY 10.58 -.3 -.7 +2.3/C USGovtSecA m GI 13.31 -.4 -1.5 +.4/C WAMtInvsA m LV 46.15 +2.8 +5.3 +12.8/AAmerican IndependancKansasTxExBdIns SI 10.65 -.2 -.3 +1.6/C USInProtInstl IP 10.48 -1.1 -.8 +1.5/CAncoraThlnSmlMdI d SB 16.53 -.4 +6.3 +11.2/CAngel OakMltStratIncAs m MU 11.18 +.2 +2.0 +3.3 MltStratIncIns MU 11.16 +.3 +2.1 +3.6AquilaCHTFKTA m SI 10.46 ... -.4 +1.7/B HawaiianTxFrA m SI 11.12 ... -.3 +1.2/D NATFIncA m SI 10.52 -.2 -.6 +2.2/A TxFrForUtahA m SI 10.16 -.1 -.5 +1.9/B TxFrofArizonaA m SI 10.43 -.1 -.5 +1.8/B TxFrofColoradoA m SI 10.29 ... -.5 +1.4/D TxFrofOregonA m SI 10.78 -.1 -.6 +1.2/D ArbitrageInstl NE 13.04 -.4 -.3 +2.3/B R b NE 12.65 -.5 -.5 +2.0/BArielApprecInv b MV 48.93 +.1 +2.2 +7.3/D Inv b MV 73.17 -.9 +4.6 +10.1/BAristotleSaulGlbOppsI d IH 13.70 +1.6 +3.1 +9.9/AArtisanGlbOppsInstl WS 27.67 +2.0 +6.5 +13.1/A GlbOppsInv WS 27.35 +2.0 +6.3 +12.8/A GlbValueInv WS 18.25 +2.8 +.4 +8.6/C IntlInstl FG 33.62 +1.5 +.4 +3.9/E IntlInv FG 33.41 +1.5 +.2 +3.6/E IntlSmCpInv FR 23.44 +.9 +1.5 +6.5/E IntlValueInstl FB 37.46 +1.9 -3.3 +6.5/A IntlValueInv FB 37.29 +1.9 -3.4 +6.3/A MidCpInstl MG 46.61 +2.2 +12.3 +8.9/E MidCpInv MG 42.76 +2.2 +12.2 +8.6/E MidCpValueInv MV 23.73 +1.6 +4.4 +9.9/C SmCpInvs SG 37.19 +2.4 +21.7 +15.5/A ValInstl LV 15.04 +2.7 +3.6 +13.4/A ValInv LV 15.06 +2.7 +3.4 +13.2/AAshmoreEmMktsLcCyBdIns XP 7.13 +.4 -6.1 +4.4 EmMktsTtlRetIns EB 7.70 +.9 -4.4 +6.5AuxierFocInv d LV 23.44 +3.4 +5.0 +9.0/DAve MariaMariaWldEq WS 15.57 +2.6 +3.2 +7.6/D Value MB 22.54 +2.6 +8.0 +8.3/DBBHCorelN d LB 21.36 +2.8 +2.4 +8.5/E LtdDurN UB 10.17 +.3 +1.3 +2.0/ABMODivIncI LV 15.15 +4.3 +7.0 +13.7/A IntermTxFrI MI 11.12 ... +.2 +2.5/B IntermTxFrY MI 11.12 -.1 ... +2.2/B LgCpGrI LG 20.46 +4.5 +13.1 +15.9/A LgCpGrY LG 20.25 +4.4 +12.9 +15.6/A LgCpValI LV 16.41 +3.6 +2.1 +9.8/C LowVolEqI LV 15.42 +2.5 +5.2 +8.7/D MidCpGrI MG 18.04 +3.4 +12.0 +9.9/D MidCpValI MV 12.49 +1.4 +.4 +8.6/C ShrtTrmIncAdvI CS 9.27 +.1 +.5 +1.4/B ShrtTxFrI MS 10.15 +.1 +.9 +1.3/A SmCpGrI SG 21.44 +1.7 +15.0 +10.2/E StratIncY MU 9.13 +.8 -.6 +2.7/D TCHCorPlusBdI CI 11.38 +.2 -1.2 +2.8/A TCHCorPlusBdY CI 11.38 +.1 -1.4 +2.5/A TCHCorpIncI TW 12.78 +.7 -1.1 +4.6/A TCHCorpIncY TW 12.80 +.8 -1.1 +4.5/A UltraShrtTxFrI MS 10.07 +.1 +.9 +1.0/BBNY MellonAsstAllcM MA 13.03 +1.7 +4.0 +7.6/B BdM CI 12.29 -.2 -1.6 +1.6/C EmMktsM EM 10.99 +.4 -8.3 +9.5/B IncStkM LV 9.69 +3.8 +4.7 +11.7/A IntermBdM CS 12.24 +.1 -.5 +1.2/C IntlApprecM FB 14.23 +1.2 -1.4 +4.2/C IntlM FB 13.70 +1.6 -1.0 +5.0/B LgCpStkM LB 6.46 +3.6 +7.3 +11.5/C MAIntrmMnBdM MT 12.39 -.1 -.3 +1.8/B MdCpMltStratM MG 18.80 +1.6 +8.5 +10.8/C NYIntrmTEBdM MN 10.90 -.1 -.3 +2.0/B NtnIntrmMnBdM MI 13.28 -.1 -.2 +2.1/C NtnSTMnBdM MS 12.71 +.1 +.7 +.7/D PEIntrmMnBdM MP 11.93 ... +.1 +2.1/D STUSGovtSecM GS 11.50 -.1 -.1 +.1/D SmCpMltStratM SG 22.33 -.8 +11.3 +13.5/BBairdAggrgateBdInstl CI 10.53 ... -1.6 +1.9/B CorPlusBdInstl CI 10.87 +.1 -1.5 +2.3/A IntermBdInstl CI 10.76 +.1 -.9 +1.4/C QlInTrmMnBdIns MI 11.36 ... -.1 +1.4/E ShrtTrmBdInstl CS 9.56 +.2 +.3 +1.4/BBaronAsstInstl MG 81.78 +2.3 +16.0 +14.3/A AsstRetail b MG 78.96 +2.3 +15.8 +14.0/A DiscvInstl SG 22.42 +2.4 +22.5 +20.6/A DiscvRetail b SG 22.19 +2.4 +22.3 +20.2/A EmMktsInstl EM 13.95 -.4 -9.2 +7.6/C EmMktsRetail b EM 13.89 -.5 -9.4 +7.4/C FifthAvenuGrIns LG 30.96 +2.1 +19.5 +17.4/A FifthAvenuGrRtl b LG 30.39 +2.1 +19.3 +17.2/A FocedGrInstl MG 18.84 +4.2 +20.3 +13.9/A GrInstl MG 81.01 +2.6 +16.5 +13.8/A GrRetail b MG 78.69 +2.5 +16.3 +13.5/B IntlGrInstl FG 24.00 -.7 -.8 +9.3/A IntlGrRetail b FG 23.68 -.6 -.9 +9.1/A OppInstl MG 22.05 +1.7 +25.3 +17.8/A OppRetail b MG 21.27 +1.6 +25.1 +17.6/A PtnrsInstl MG 60.96 +5.0 +22.6 +16.1/A PtnrsRetail b MG 59.66 +5.0 +22.4 +15.8/A RlEsttInstl SR 28.35 -2.7 -5.5 +5.2/C RlEsttRetail b SR 27.91 -2.7 -5.6 +4.9/D SmCpInstl SG 33.18 +.3 +13.0 +13.6/B SmCpRetail b SG 31.99 +.3 +12.9 +13.3/BBarrett AssociatesBarrettOpp LV 30.88 +2.3 +3.0 +11.5/ABeckerValEqRetail d LV 19.98 +1.8 +2.5 +10.1/CBerkshireFoc d ST 27.29 +1.0 +27.1 +21.2/CBernsteinCaliforniaMuni SS 14.08 -.1 +.2 +1.5/B IntermDur CI 12.83 -.2 -1.3 +2.0/B IntermDurInstl CI 14.62 -.2 -1.3 +2.1/B NewYorkMuni SS 13.78 -.2 -.1 +1.5/B ShrtDrDvRSMn MS 12.55 +.2 +.8 +.6/DBerwynInc d XY 13.56 -.1 +2.3 +4.3/BBishop StreetHawaiiMuniBdIns SI 10.38 -.1 -.5 +1.6/CBlackRock4060TrgtAlInvC m CA 11.80 +1.0 +.6 +3.8 AdUSTtlMInvA m LB 27.21 +2.9 +7.2 +10.8/D AdUSTtlMInvIns LB 28.42 +2.9 +7.4 +11.1/D AdUSTtlMInvInvC m LB 17.67 +2.8 +6.7 +9.9/D AdvtgGlbInstl WS 22.44 +2.5 +3.2 +8.2 AdvtgGlbInvA m WS 21.33 +2.4 +3.0 +7.9 AdvtgGlbInvC m WS 17.49 +2.4 +2.6 +7.0 AdvtgIntlIns FB 17.11 +.5 -1.2 +6.1/A AdvtgIntlInvA m FB 16.92 +.5 -1.3 +5.8/B AdvtgLCCorIns LB 17.78 +3.3 +8.5 +12.8/B AdvtgLCCorInvA m LB 17.14 +3.3 +8.4 +12.5/B AdvtgLCCorInvC m LB 14.72 +3.2 +7.9 +11.6/C AdvtgLCValIns LV 30.46 +3.3 +4.1 +10.8/B AdvtgLCValInvA m LV 29.85 +3.2 +3.9 +10.4/B AdvtgLCValInvC m LV 27.70 +3.1 +3.4 +9.6/C AdvtgLgCpGrIns LG 17.29 +3.6 +13.8 +15.0/B AdvtgLgCpGrInvA m LG 16.55 +3.6 +13.6 +14.7/B AdvtgSmCpGrIns SG 23.02 +1.0 +17.5 +11.4/D AdvtgSmCpGrInvA m SG 17.77 +1.0 +17.3 +11.1/D AsaDrgnIns PJ 15.72 +1.3 -7.7 +4.4 AsaDrgnInvA m PJ 15.50 +1.3 -7.9 +4.2 BalCptlInstl MA 23.59 +2.0 +4.9 +8.8 BalCptlInvA m MA 23.51 +2.0 +4.8 +8.5 BalCptlInvC m MA 20.51 +1.9 +4.3 +7.7 BasValInstl LV 27.93 +4.5 +6.4 +8.3/D BasValInvA m LV 27.57 +4.5 +6.2 +7.9/E BasValInvC m LV 24.33 +4.4 +5.7 +7.1/E CAMuniOppsInstl MF 12.73 -.1 +1.3 +4.1/A CAMuniOppsInvA m MF 12.72 -.1 +1.2 +3.9/A CAMuniOppsInvA1 b MF 12.73 -.1 +1.3 +4.0/A CorBdInstl CI 9.30 -.2 -1.4 +1.3/D CorBdInvA m CI 9.32 -.1 -1.6 +1.1/D CorBdInvC m CI 9.28 -.2 -2.0 +.3/E CorBdK CI 9.33 -.2 -1.4 +1.4/C CorBdSvc b CI 9.31 -.1 -1.6 +1.1/D CptlApprecInstl LG 33.05 +2.1 +18.6 +15.6/A CptlApprecInvA m LG 30.64 +2.1 +18.4 +15.3/B CptlApprecInvC m LG 22.86 +2.0 +17.8 +14.3/C CptlApprecK LG 33.23 +2.1 +18.7 +15.7/A CptlApprecR b LG 25.50 +2.1 +18.2 +15.0/B CrdtStrIncIns MU 10.14 +.9 +1.0 +4.3/B CrdtStrIncInvA m MU 10.14 +.9 +.9 +4.0/B EmMktsInstl EM 22.82 +1.4 -3.2 +10.0 EmMktsInvA m EM 21.98 +1.4 -3.3 +9.5 EngyResInvA m EE 19.34 -.6 +4.5 +1.7/C EqDivInstl LV 23.65 +3.7 +4.7 +12.4 EqDivInvA m LV 23.58 +3.7 +4.6 +12.1 EqDivInvC m LV 22.73 +3.7 +4.2 +11.3 EqDivR b LV 23.76 +3.7 +4.4 +11.8 EuroInvA m ES 14.87 ... -2.4 ... Exch LB 1107.33 +6.3 +5.7 +10.4/D FltngRtIncInstl BL 10.15 +.6 +2.3 +4.0/C FltngRtIncInvA m BL 10.15 +.6 +2.2 +3.6/C FltngRtIncInvC m BL 10.15 +.6 +1.8 +2.9/E FocGrInstl LG 4.89 +2.1 +19.9 +16.2/A FocGrInvA m LG 4.52 +2.0 +19.3 +15.7/A GNMAInstl GI 9.20 +.1 -.8 +1.0/A GNMAInvA m GI 9.24 +.1 -.9 +.7/B GlbAllcIncInstl IH 19.81 +1.2 +.5 +4.7 GlbAllcIncInvA m IH 19.70 +1.2 +.4 +4.5 GlbAllcIncInvC m IH 17.77 +1.1 -.1 +3.7 GlbAllcIncR b IH 18.75 +1.1 +.1 +4.1 GlbLSCrdtInstl XS 10.37 +.5 +.2 +1.7/D GlbLSCrdtInvA m XS 10.34 +.5 ... +1.4/D GlbLSCrdtInvC m XS 10.12 +.4 -.5 +.7/E HYBdInstl HY 7.68 +1.4 +1.8 +5.9/A HYBdInvA m HY 7.68 +1.4 +1.6 +5.6/B HYBdInvC m HY 7.69 +1.3 +1.2 +4.8/C HYBdK HY 7.69 +1.6 +2.0 +6.0/A HYBdSvc b HY 7.69 +1.5 +1.8 +5.6/B HYMuniInstl HM 9.58 +.1 +1.7 +5.3/B HighEqIncIns LV 28.05 +3.3 +4.1 +7.1/E HighEqIncInvA m LV 24.03 +3.3 +4.0 +6.7/E HighEqIncInvC m LV 16.15 +3.2 +3.5 +5.9/E HthSciOpIns SH 63.63 +3.1 +13.3 +8.3/A HthSciOpInvA m SH 60.68 +3.1 +13.1 +8.0/A HthSciOpInvC m SH 53.26 +3.0 +12.6 +7.2/B InProtBdInstl IP 10.42 -1.0 -.6 +1.5/C InProtBdInvA m IP 10.17 -1.1 -.8 +1.2/D InProtBdInvC m IP 9.84 -1.1 -1.2 +.5/E IntlDivIns FB 29.65 +3.1 -2.9 +1.9/E IntlDivInvA m FB 27.72 +3.1 -3.1 +1.6/E IntlInstl FB 17.10 +.4 -3.7 +5.7/B IntlInvA m FB 16.72 +.4 -3.9 +5.4/B IntlInvC m FB 15.54 +.3 -4.4 +4.4/C LCFocGrIns LG 12.79 +2.0 +19.9 +18.7/A LCFocGrInvA m LG 11.76 +2.0 +19.7 +18.4/A LCFocGrInvC m LG 8.70 +1.9 +19.0 +17.4/A LPDyn2020Instl TE 16.00 +1.0 +2.1 +6.2 LPDyn2020InvA m TE 14.71 +.9 +2.0 +5.9 LPDyn2030Instl TH 14.35 +1.5 +3.4 +8.0 LPDyn2030InvA m TH 13.78 +1.5 +3.1 +7.7 LPDyn2040Instl TJ 18.22 +1.8 +3.8 +9.3 LPDyn2040InvA m TJ 16.64 +1.8 +3.6 +9.0 LatinAmerInstl LS 48.98 +8.3 -1.9 +9.6 LatinAmerInvA m LS 48.32 +8.3 -2.1 +9.2 LngHrznEqInvA m WS 13.81 +3.4 +5.9 +5.2 LowDurBdInstl CS 9.48 +.2 +.4 +1.4/B LowDurBdInvA m CS 9.48 +.2 +.2 +1.1/C LowDurBdInvC m CS 9.47 +.1 -.3 +.4/E LowDurBdK CS 9.47 +.2 +.3 +1.4/B ManagedIncK XY 9.93 +.9 +.9 +4.9 MidCapDivIns MV 19.04 +1.8 +6.3 +9.9 MidCapDivInvA m MV 18.15 +1.8 +6.1 +9.6 MidCpGrEqInstl MG 26.76 +1.8 +18.7 +15.4/A MidCpGrEqInvA m MG 23.26 +1.7 +18.5 +15.1/A MidCpGrEqInvC m MG 18.31 +1.7 +18.1 +14.3/A NJMuniBdInstl MJ 11.02 ... +.5 +3.8/A NJMuniBdInvA m MJ 11.03 -.1 +.4 +3.6/B NYMuniOppsInstl MN 11.28 -.1 +.9 +4.3/A NYMuniOppsInvA m MN 11.29 -.1 +.8 +4.0/A NYMuniOppsInvA1 b MN 11.29 -.1 +.9 +4.2/A NYMuniOppsInvC m MN 11.28 -.2 +.3 +3.2/A NatrlResTrInstl SN 32.74 +.3 -.3 +7.1 NatrlResTrInvA m SN 31.06 +.3 -.4 +6.8 NtnlMnInstl MI 10.74 -.4 ... +2.6/B NtnlMnInvA m MI 10.75 -.3 -.1 +2.4/B NtnlMnInvC m MI 10.75 -.4 -.6 +1.6/D PAMuniBdInstl MP 10.90 -.3 +.1 +2.9/A PAMuniBdInvA m MP 10.92 -.2 ... +2.7/B ShrtTrmMuniIns MS 10.09 +.2 +1.0 +.7/D ShrtTrmMuniInvA m MS 10.10 +.2 +.9 +.4/E StrGlbBdIncIns IB 5.81 -.6 -1.7 +3.2 StrGlbBdIncIvA m IB 5.81 -.7 -1.7 +3.0 StrIncOpA m NT 9.75 +.2 -.3 +2.1/D StrIncOpC m NT 9.74 +.1 -.7 +1.4/E StrIncOpIns NT 9.75 +.2 -.2 +2.4/C StratMuOpIns MI 11.72 -.1 +1.5 +4.7/A StratMuOpInvA m MI 11.71 -.2 +1.3 +4.4/A StratMuOpIvC m MI 11.71 -.3 +.9 +3.6/A TactOppsInstl TV 15.17 +.2 +5.3 +3.3/D TactOppsInvA m TV 15.05 +.2 +5.1 +3.0/E TechOppsInstl ST 30.99 +3.1 +21.8 +26.3/A TechOppsInvA m ST 28.81 +3.0 +21.7 +26.0/A TechOppsInvC m ST 24.50 +2.9 +21.0 +25.0/A TtlRetInstl CI 11.28 -.3 -1.7 +1.8 TtlRetInvA m CI 11.29 -.3 -1.8 +1.5 TtlRetInvC m CI 11.28 -.3 -2.2 +.8 TtlRetR b CI 11.29 -.3 -2.0 +1.2 USGovtBdInstl GI 10.10 -.5 -1.2 +.7/B USGovtBdInvA m GI 10.12 -.5 -1.3 +.4/C USMortgInstl CI 9.93 -.1 -.8 +1.7/CBogle Investment ManSmCpGrInstl SB 33.70 -.2 +7.9 +12.0/CBoston PartnersLSEqInstl LO 21.02 +.5 -5.7 +6.8/A SmCpValIIInstl SV 27.40 -.1 +4.3 +11.1/C SmCpValIIInv b SV 26.20 -.2 +4.2 +10.8/DBoston TrustAsstMgmt AL 49.33 +3.7 +5.2 +10.2/A Eq LB 25.21 +4.8 +6.7 +12.6/BBragg Capital TrustQueensRdSmCpVal SV 28.33 +.1 +4.3 +8.9/EBrandesIntlEqI FV 18.00 +.2 +2.3 +4.7/BBridgesInvm LG 67.47 +4.2 +11.6 +11.9/DBridgewayAggresivInvs1 MB 74.99 -.5 -.5 +8.8/C BlueChip35Idx LB 15.67 +5.7 +7.5 +13.3/A SmCpGr SG 31.10 -.2 +12.4 +13.8/B SmCpVal SV 29.69 -2.1 +11.9 +12.5/B UltraSmCo SV 33.22 +.6 +9.9 +7.4/E UltraSmCoMkt d SB 15.60 -3.8 +9.4 +12.9/BBright RockMidCpGrInstl MG 18.27 +1.3 +6.2 +12.7/B QualLgCpInstl LB 17.08 +2.7 +3.6 +9.2/EBroadviewOpp SB 37.77 -.9 +9.4 +8.7/EBrookeld InvestmenGlbLtdInfrasI XO 12.86 +1.7 +2.8 +4.4/D GlbLtdInfrasY XO 12.85 +1.7 +2.8 +4.3/E GlbLtdRlEsttI GR 13.08 -1.3 ... +4.3/CBrown AdvisoryFlexEqIns d LG 23.00 +3.2 +10.8 +13.2/C GrEqInstl d LG 25.04 +2.8 +19.4 +14.6/B GrEqInv d LG 24.81 +2.9 +19.3 +14.5/B IntermIncInv d CI 10.34 ... -.7 +1.3/D MrylndBdInv d SI 10.49 ... +.5 +1.9/B SmCpFdmtlValIns d SB 30.40 +1.6 +6.9 +12.2/B SmCpGrInv d SG 21.07 +1.3 +13.5 +13.0/C SmrstEmMktsIns d EM 10.10 ... -10.1 +4.1/EBrown Cap MgmtSmCoInv b SG 110.47 +1.7 +23.8 +20.9/ABruceBruce MA 539.15 +1.7 +2.7 +5.5/EBuffaloDiscv MG 26.49 +2.4 +9.4 +12.1/B EmergOpps SG 17.88 -1.3 +14.5 +13.0/C FlexInc AL 15.87 +1.7 +3.6 +8.4/B Gr LG 33.43 +2.2 +14.8 +13.0/D HY HY 11.02 +.6 +.8 +3.6/E LgCp LG 32.32 +3.7 +11.3 +14.2/C MidCp MG 14.87 +.7 +9.3 +6.8/E SmCp SG 17.45 -.2 +19.0 +13.7/BCG Capital MarketsCorFI CI 7.85 -.1 -1.6 +1.6/C EmMktsEqInvms EM 14.79 ... -8.8 +9.3/B IntlEq FB 12.81 +1.0 -1.3 +5.4/B IntlFI IB 7.87 -.3 +1.8 +4.0/A LgCpEq LG 20.97 +3.0 +8.0 +10.7/E MuniBdInvms ML 9.11 -.3 -1.0 +1.8/E SmMidCpEq SG 22.45 +.9 +8.1 +6.9/ECGMFoc LB 47.81 +9.1 -10.4 +3.5/E Mut AL 29.89 +4.7 -3.5 +4.2/E Rlty MB 28.77 -1.7 -10.3 +5.4/ECIBCAtDipEqInstl LB 21.41 +4.9 +11.7 +12.9/BCMAdvsFI CS 11.13 +.3 -.1 +2.5/ACRMMidCpValInstl MB 24.38 +2.0 +11.8 +13.7/A SmCpValInstl SB 20.32 -.2 +2.7 +12.3/B SmCpValInv SB 17.61 -.3 +2.5 +12.0/CCalamosCnvrtA m CV 19.01 +.8 +8.4 +7.4/C CnvrtC m CV 18.81 +.7 +7.9 +6.6/D CnvrtInstl CV 17.05 +.8 +8.5 +7.7/C EvolvingWldGrI EM 14.19 -.4 -7.4 +4.4/E GlbGrIncA m IH 9.61 +.7 +1.7 +6.4/A GlbGrIncC m IH 8.53 +.7 +1.2 +5.6/B GlbGrIncI IH 9.89 +.8 +1.9 +6.7/A GrA m LG 35.98 +2.8 +10.8 +9.6/E GrC m LG 22.84 +2.7 +10.3 +8.8/E GrIncA m AL 34.24 +3.1 +7.4 +10.0/A GrIncC m AL 34.40 +3.0 +6.9 +9.1/A GrIncInstl AL 32.92 +3.1 +7.6 +10.2/A GrInstl LG 47.19 +2.8 +11.0 +9.9/E IntlGrA m FG 20.53 -.2 -4.1 +6.2/C IntlGrInstl FG 21.02 -.2 -3.9 +6.5/C MktNetrlIncA m NE 13.59 +.7 +3.1 +3.9/A MktNetrlIncC m NE 13.80 +.7 +2.6 +3.2/B MktNetrlIncIns NE 13.44 +.7 +3.3 +4.2/ACalvertBalA m MA 32.98 +2.6 +4.9 +6.6/C BalC m MA 31.91 +2.5 +4.4 +5.8/D BdA m CI 15.75 -.2 -1.0 +2.1/B EqA m LG 47.78 +4.0 +11.4 +12.5/D EqC m LG 28.01 +3.9 +10.9 +11.7/D IncA m TW 15.98 +.4 -2.0 +3.0/C IntlEqA m FB 17.44 +1.0 -.9 +2.0/E MdCpA m MB 34.41 +2.3 +9.2 +5.2/E RspMuniIncA m MI 15.59 -.2 -.6 +2.2/B ShrtDurIncA m CS 15.86 +.4 +.3 +1.7/A USLCCrRspnbIdxA m LB 24.04 +4.2 +8.1 +12.0/CCambiarGlblUltrFcsInv d WS 19.72 -1.8 -.6 +1.8/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 254,665 +3.7 +8.0 +13.2/A NL Vanguard TtlSMIdxAdmrl LB 206,114 +3.1 +8.3 +13.0/A NL Vanguard TtlSMIdxInv LB 133,016 +3.1 +8.3 +12.8/B NL Vanguard TtInSIdxInv FB 131,551 +1.1 -2.1 +5.4/B NL Vanguard TtlSMIdxIns LB 124,523 +3.1 +8.3 +13.0/A NL Vanguard InsIdxIns LB 124,342 +3.7 +8.0 +13.3/A NL Vanguard InsIdxInsPlus LB 107,215 +3.7 +8.1 +13.3/A NL Vanguard TtInSIdxInsPlus FB 98,360 +1.2 -2.0 +5.5/B NL Fidelity Contrafund LG 98,242 +2.9 +14.6 +15.6/B NL American Funds GrfAmrcA m LG 91,719 +1.7 +12.5 +14.7/B 5.75 Vanguard WlngtnAdmrl MA 87,628 +2.9 +2.7 +8.8/A NL Vanguard TtBMIdxAdmrl CI 84,329 -.1 -1.5 +2.2/C NL Fidelity 500IndexPrm LB 80,488 +3.7 +8.1 +13.2/A NL American Funds IncAmrcA m AL 75,294 +1.7 +1.1 +7.6/C 5.75 Vanguard TtInSIdxAdmrl FB 71,456 +1.2 -2.0 +5.5/B NL Dodge & Cox Stk LV 70,488 +3.7 +6.5 +12.5/A NL American Funds CptlIncBldrA m IH 68,353 +.4 -1.4 +5.6/B 5.75 American Funds AmrcnBalA m MA 65,826 +1.5 +3.3 +9.1/A 5.75 American Funds InvCAmrcA m LB 63,915 +1.4 +5.1 +12.0/C 5.75 Vanguard PrmCpAdmrl LG 60,220 +4.7 +12.3 +17.2/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsOppenheimer SteelPat MLPAlphaPlusC m LP 1.00 6.50 +15.5 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.89 +15.4 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusY LP NL 7.05 +15.4 888-614-6614 ProFunds UltLtnAmrInv LE NL 33.25 +12.3 888-776-3637 Oppenheimer SteelPat MLPAlphaY LP NL 8.44 +11.5 888-614-6614 Oppenheimer SteelPat MLPAlphaA m LP 5.75 8.20 +11.4 888-614-6614 Oppenheimer SteelPat MLPAlphaC m LP 1.00 7.72 +11.4 888-614-6614 Center Coast Capital BrkdMLPFocA m LP 4.75 7.61 +11.3 877-766-0066 Center Coast Capital BrkdMLPFocC m LP 1.00 7.00 +11.2 877-766-0066 CGM Foc LB NL 47.81 +9.1 800-345-4048 ProFunds UltDow30Inv LE NL 132.94 +9.1 888-776-3637 BlackRock LatinAmerInstl LS NL 48.98 +8.3 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 48.32 +8.3 800-441-7762 Deutsche LtnAmrcEqS LS NL 23.98 +8.3 800-728-3337 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 97.69 +41.6 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 162.27 +31.4 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 80.00 +31.2 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 130.14 +30.8 800-820-0888 Berkshire Foc d ST NL 27.29 +27.1 877-526-0707 Lord Abbett DevelopingGrI SG NL 33.78 +26.6 888-522-2388 Wasatch UlGr d SG NL 25.97 +26.6 800-551-1700 Lord Abbett DevelopingGrA m SG 5.75 29.49 +26.5 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.55 +26.5 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.58 +26.3 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.65 +26.2 888-522-2388 ClearBridge SmCpGrIS SG NL 44.39 +25.9 877-721-1926 ClearBridge SmCpGrI SG NL 43.95 +25.8 877-721-1926 Morgan Stanley MltCpGrTrustI LG NL 44.06 +25.8 800-869-6397 Lord Abbett DevelopingGrC m SG 1.00 21.96 +25.7 888-522-2388 ClearBridge SmCpGrA m SG 5.75 41.20 +25.6 877-721-1926 Morgan Stanley MltCpGrTrustA m LG 5.25 40.00 +25.6 800-869-6397 ClearBridge SmCpGrR b SG NL 40.17 +25.4 877-721-1926 Virtus InvtvGrStkIns LG NL 25.97 +25.4 888-784-3863 Baron OppInstl MG NL 22.05 +25.3 800-992-2766 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, August 9, 2018

PAGE 51

IntlEqInv d FB 27.56 ... -3.0 +3.5/D OppInstl LV 24.25 +1.3 +2.1 +8.3/D OppInv LV 24.31 +1.3 +1.9 +8.1/E SmCpInstl d SB 21.13 +1.8 +8.2 +6.8/E SmCpInv d SB 20.65 +1.8 +8.2 +6.6/ECarillonClVtCptlApprA m LG 45.93 +2.8 +9.4 +14.6/B EagleGrIncA m LV 21.76 +3.7 +4.5 +12.3/A EagleGrIncC m LV 20.83 +3.6 +4.0 +11.5/A EglMidCpGrA m MG 61.75 +1.7 +12.0 +13.6/B EglMidCpGrC m MG 49.10 +1.6 +11.5 +12.7/B EglSmCpGrA m SG 66.06 +.2 +10.8 +11.5/D EglSmCpGrC m SG 48.82 +.1 +10.4 +10.7/D ReamsCore+BdI CI 30.83 -.6 -1.8 +1.3/D ReamsCoreBdI CI 11.15 -.5 -1.1 +1.5/C ReamsUnconsBdI NT 11.56 -.3 -.9 +1.9/D ReamsUnconsBdY b NT 11.61 -.4 -1.2 +1.6/D ScoutIntlI FB 21.32 +.7 -.7 +6.4/A ScoutMdCpI MB 20.00 +1.9 +5.2 +14.7/A ScoutSmCpI SG 29.58 +2.6 +13.9 +16.9/ACausewayIntlValInstl d FV 16.58 +.9 -4.3 +3.6/C IntlValInv d FV 16.44 +.8 -4.5 +3.4/CCenter Coast CapitalBrkdMLPFocA m LP 7.61 +11.3 +10.2 +1.8/B BrkdMLPFocC m LP 7.00 +11.2 +9.7 +1.0/BChamplainSmCoAdv b SG 23.01 -.5 +15.6 +17.0/ACity National RochdaCorpBdServicing CS 10.20 +.2 -.4 +1.1/C DivIncN b LV 39.36 +.9 -.9 +7.4/EClearBridgeAggresivGrA m LG 220.86 -1.6 +8.6 +7.8/E AggresivGrC m LG 176.62 -1.6 +8.2 +7.0/E AggresivGrI LG 243.95 -1.5 +8.8 +8.1/E AggresivGrIS LG 246.59 -1.5 +8.8 +8.2/E AllCpValA m LV 14.84 +2.6 +2.1 +10.4/B AllCpValC m LV 12.77 +2.6 +1.7 +9.7/C ApprecA m LB 25.24 +4.9 +6.9 +11.6/C ApprecC m LB 24.26 +4.8 +6.5 +10.8/D ApprecI LB 25.11 +4.9 +7.2 +12.0/C ApprecIS LB 25.19 +4.9 +7.2 +12.1/C CBIntlSmCpI FA 17.77 +.4 -7.1 +4.7/D DivStrat1 LB 24.32 +4.2 +4.2 +12.3/B DivStratA m LB 24.30 +4.2 +4.0 +12.0/C DivStratC m LB 23.95 +4.2 +3.5 +11.3/C DivStratI LB 24.94 +4.2 +4.2 +12.4/B IntlGrC m FG 41.87 +.5 +4.5 +9.1/A IntlGrI FG 48.37 +.6 +5.1 +10.2/A IntlValA m FV 11.14 +1.5 -5.8 +3.7/C IntlValIS FV 11.21 +1.4 -5.5 +4.2/B LgCpGrA m LG 46.06 +3.7 +13.3 +15.6/A LgCpGrC m LG 37.03 +3.7 +12.9 +14.8/B LgCpGrI LG 51.08 +3.7 +13.5 +16.0/A LgCpValA m LV 33.69 +2.8 +2.1 +8.1/E LgCpValC m LV 32.70 +2.7 +1.7 +7.3/E LgCpValI LV 33.63 +2.8 +2.3 +8.4/D MidCpA m MB 34.08 +.6 +2.0 +6.5/E MidCpC m MB 27.20 +.6 +1.6 +5.8/E MidCpI MB 37.86 +.7 +2.2 +6.9/E MidCpIS MB 38.21 +.7 +2.2 +7.0/D SmCpC m SG 41.73 +.9 +8.4 +12.7/C SmCpGrA m SG 41.20 +2.4 +25.6 +16.6/A SmCpGrI SG 43.95 +2.4 +25.8 +17.0/A SmCpGrIS SG 44.39 +2.4 +25.9 +17.2/A SmCpGrR b SG 40.17 +2.3 +25.4 +16.3/A SmCpI SG 66.07 +1.0 +9.1 +13.9/B SmCpValA m SV 20.62 -.6 +3.6 +9.6/D TactDivIncA m MV 17.08 +4.5 +4.1 +4.8/E TactDivIncC m MV 16.22 +4.4 +3.7 +4.1/E TactDivIncI MV 17.21 +4.5 +4.3 +5.1/E ValTrustC m LB 81.90 +2.8 +2.4 +8.0/E ValTrustI LB 98.50 +2.9 +3.0 +9.0/EClermontCLSGrandIncN CA 11.42 +.7 +.5 +5.4/BClipperClipper LB 124.67 +4.0 +7.6 +13.0/ACohen & SteersDivVal,IncInstl LB 14.45 +3.1 +2.6 +10.8/D GlbInfras,IncI XO 18.77 +.5 +.3 +6.4/B GlbRltys,IncA m GR 53.08 -.4 +.9 +5.3/B GlbRltys,IncI GR 53.34 -.4 +1.1 +5.7/B InstlRltys SR 43.43 -.5 +2.8 +6.9/A IntlRltyA m GR 11.95 -.1 +1.0 +5.4/B IntlRltyI GR 12.02 -.1 +1.2 +5.7/B PrfrdScInc,IncA m RR 13.52 +.6 -1.5 +5.2/B PrfrdScInc,IncC m RR 13.44 +.5 -1.8 +4.5/D PrfrdScInc,IncI RR 13.55 +.6 -1.3 +5.5/A RlEsttSecIncA m SR 14.98 -.2 +2.5 +7.7/A RlEsttSecIncC m SR 13.56 -.3 +2.2 +7.0/A RlEsttSecIncIns SR 15.78 -.2 +2.7 +8.0/A Rltys SR 64.46 -.5 +2.7 +6.6/AColorado BondSharesATxEx f SI 9.09 +.2 +2.9 +4.6/AColumbiaAMTFrCAIMBIns MF 10.24 -.1 -.1 +2.3/B AMTFrCTIMBIns SI 10.31 -.1 -.1 +1.4/D AMTFrIMBA m MI 10.27 ... -.5 +1.8/D AMTFrIMBIns MI 10.28 ... -.3 +2.1/C AMTFrMAIMBIns MT 10.33 -.1 -.4 +1.5/D AMTFrNYIMBIns MN 11.64 ... -.2 +1.8/B AMTFrORIMBIns SI 12.12 -.1 -.3 +1.7/B AMTFrSCIMBIns SI 9.97 ... -.5 +1.8/B AcornA m MG 14.25 +2.1 +15.4 +14.5/A AcornC m MG 7.01 +2.0 +14.9 +13.7/B AcornIns MG 17.07 +2.0 +15.4 +14.8/A AcornIntSelIns FG 30.50 +2.2 +4.3 +12.0/A AcornIntlA m FR 44.84 +.2 -.3 +7.1/D AcornIntlIns FR 44.97 +.2 -.1 +7.4/D AcornSelA m MG 15.25 +3.7 +12.7 +14.9/A AcornSelIns MG 17.41 +3.8 +12.9 +15.2/A AcornUSAA m SG 14.38 +.1 +19.0 +14.9/A AcornUSAIns SG 17.60 +.1 +19.2 +15.2/A BalA m MA 42.14 +2.3 +2.3 +7.1/C BalIns MA 42.07 +2.3 +2.5 +7.4/B BdA m CI 8.26 -.3 -1.9 +1.7/C BdIns CI 8.26 -.3 -1.7 +1.9/B ContrCoreA m LB 26.87 +3.6 +4.6 +10.9/D ContrCoreIns LB 27.09 +3.6 +4.8 +11.2/C ContrCoreV f LB 26.61 +3.6 +4.6 +10.9/D ContrEurpA m ES 7.25 +.6 -1.0 +2.5/D ConvrtSecsA m CV 21.14 +.1 +7.2 +8.8/B ConvrtSecsIns CV 21.17 +.1 +7.3 +9.0/A CorpIncA m TW 9.89 +.6 -2.4 +2.9/C CorpIncIns TW 9.89 +.6 -2.2 +3.2/C CptAllcAgrA m AL 13.21 +2.1 +3.4 +9.4/A CptAllcAgrC m AL 12.84 +2.1 +3.0 +8.6/B CptAllcCnsA m XY 10.05 +.4 -.2 +3.4/D CptAllcMdAgA m MA 12.72 +1.8 +2.7 +8.1/A CptAllcMdAgC m MA 12.74 +1.7 +2.2 +7.3/B CptAllcMdAgIns MA 12.69 +1.7 +2.9 +8.4/A CptAllcMdCnsA m CA 10.91 +.9 +.9 +4.9/C CptAllcModA m CA 11.41 +1.3 +1.8 +6.7/A CptAllcModC m CA 11.31 +1.3 +1.3 +5.9/B DiscpCoreA m LB 12.94 +3.7 +8.4 +12.6/B DiscpSmCoreV f SB 7.39 -1.3 +6.2 +8.1/E DivIncA m LV 22.67 +4.1 +3.7 +12.3/A DivIncC m LV 21.97 +4.1 +3.3 +11.5/A DivIncIns LV 22.70 +4.1 +3.9 +12.6/A DivIncV f LV 22.68 +4.1 +3.7 +12.3/A DivOppA m LV 9.85 +2.7 +3.3 +9.9/C DivOppC m LV 9.63 +2.7 +2.7 +9.1/D EmMktsIns EM 12.64 -.7 -8.5 +9.5/B FltRtA m BL 9.15 +.7 +3.1 +4.5/B GlEngNatResA m SN 20.30 -.5 +2.6 +8.2/B GlEngNatResI SN 20.57 -.4 +2.7 +8.5/B GlbDivOppA m WS 18.99 +2.3 -1.1 +5.8/E GlbDivOppIns WS 19.05 +2.3 -.9 +6.0/E GlbEqValA m WS 13.96 +3.0 +1.8 +7.6/D GlbOppsA m IH 13.79 -.1 +.5 +6.8/A GlbStratEqA m WS 15.58 +2.1 +3.3 +9.9/B GlbTechGrA m ST 35.42 +2.8 +17.2 +24.6/B GlbTechGrC m ST 31.78 +2.7 +16.6 +23.7/B GlbTechGrIns ST 36.81 +2.8 +17.3 +24.9/A GrtrChinaA m CH 48.60 -4.6 -4.9 +10.8/B HYBdA m HY 2.88 +1.8 -.1 +4.4/D HYMuniA m HM 10.52 ... +1.7 +4.1/C HYMuniIns HM 10.52 +.1 +1.8 +4.3/C IncBuilderA m XY 11.82 +.7 +1.2 +5.2/A IncOppsA m HY 9.65 +2.0 -.1 +4.2/D LgCpEnhCoreA b LB 25.53 +4.0 +8.1 +13.1/A LgCpEnhCoreIns LB 25.50 +4.1 +8.3 +13.4/A LgCpGrA m LG 44.84 +3.1 +13.0 +13.2/C LgCpGrC m LG 37.51 +3.0 +12.4 +12.4/D LgCpGrIIIA m LG 18.98 +3.1 +12.9 +12.5/D LgCpGrIIIC m LG 13.35 +3.0 +12.4 +11.7/D LgCpGrIIIIns LG 20.48 +3.1 +13.0 +12.8/D LgCpGrIns LG 46.57 +3.1 +13.1 +13.5/C LgCpGrV f LG 44.44 +3.1 +13.0 +13.2/C LgCpIdxA b LB 51.90 +3.6 +7.8 +13.0/B LgCpIdxIns LB 52.22 +3.7 +7.9 +13.3/A LgCpValA m LV 14.61 +3.1 +1.0 +9.4/C LmtDurCrdtA m CS 9.67 +.3 -.4 +1.9/A MNTxExmptA m SM 5.36 -.3 -.6 +2.3/B MidCapGrA m MG 28.12 +1.0 +10.4 +10.2/D MidCapGrIns MG 30.04 +1.0 +10.6 +10.5/C MidCapIdxA b MB 17.47 +1.1 +6.4 +11.8/A MidCapIdxIns MB 17.40 +1.1 +6.5 +12.1/A Pac/AsIns DP 10.66 +1.1 -3.4 +10.3/A QualityIncA m CI 5.31 -.4 -.5 +1.4/D RlEstateEqA m SR 13.63 -.3 +2.1 +5.5/C RlEstateEqIns SR 13.67 -.2 +2.3 +5.8/C S/MCpValA m SV 10.51 +.4 +3.6 +8.2/E STBdA m CS 9.88 +.1 +.1 +.6/D STBdIns CS 9.86 +.1 +.1 +.9/C STBdIns3 CS 9.86 +.1 +.2 +1.0/C STMuniBdA m MS 10.30 +.1 +.7 +.6/D STMuniBdIns MS 10.30 +.2 +.8 +.9/C SelGlbEqA m WS 14.12 +2.8 +9.5 +11.8/A SelIntlEqA m FG 14.49 +1.3 -.4 +3.1/E SelIntlEqIns FG 14.80 +1.3 -.3 +3.4/E SelLgCpEqA m LB 15.02 +4.1 +7.4 +13.2/A SelLgCpEqIns LB 14.92 +4.1 +7.6 +13.5/A SelLgCpGrA m LG 17.06 +1.6 +15.0 +11.8/D SelLgCpGrIns LG 17.64 +1.7 +15.3 +12.0/D SelLgCpValA m LV 26.94 +3.9 +2.7 +12.8/A SelLgCpValC m LV 24.63 +3.8 +2.2 +12.0/A SelM/CValA m MV 13.16 +1.7 +2.2 +7.9/D SelM/CValInstl MV 13.19 +1.7 +2.4 +8.2/D SelSmlrCpValA m SB 18.87 +.3 +4.5 +7.8/E SlgCmsInfoA m ST 78.53 +2.7 +10.9 +21.6/C SlgCmsInfoC m ST 54.11 +2.6 +10.5 +20.7/D SlgGlbTechA m ST 43.39 +2.4 +10.4 +21.8/C SlgGlbTechC m ST 33.47 +2.4 +9.9 +20.9/C SmCpGrIA m SG 20.56 +.5 +12.9 +14.3/B SmCpGrIIns SG 21.84 +.6 +13.1 +14.6/B SmCpIdxA b SB 27.72 +1.2 +13.9 +15.9/A SmCpIdxIns SB 27.90 +1.2 +14.1 +16.2/A SmCpValIA m SV 42.85 -1.3 +4.8 +14.8/A SmCpValIIA m SV 18.14 +.8 +5.0 +10.8/C SmCpValIIIns SV 18.44 +.8 +5.1 +11.1/C SmCpValIIns SV 47.75 -1.3 +4.9 +15.1/A StratIncA m NT 5.91 +.6 ... +3.8/B StratIncC m NT 5.91 +.5 -.6 +3.0/B StratIncIns NT 5.81 +.6 ... +4.0/A StratMuniIncA m ML 3.98 -.5 ... +3.6/A StrtCAMuIncA m MC 7.52 -.2 -.2 +2.7/C StrtCAMuIncInst MC 7.52 -.2 -.1 +3.0/B StrtNYMuIncA m MY 7.27 -.3 -.5 +2.5/C ThermostatA m XY 14.62 +.5 +1.3 +3.3/D ThermostatC m XY 14.65 +.3 +.8 +2.5/E ThermostatIns XY 14.43 +.5 +1.4 +3.5/C TtlRetBdA m CI 8.85 -.1 -.8 +2.1/B TtlRetBdIns CI 8.85 -.1 -.7 +2.4/A TxExmptA m ML 13.32 -.2 ... +2.7/C TxExmptC m ML 13.31 -.2 -.5 +2.0/E TxExmptIns ML 13.32 -.2 +.1 +2.9/B USTrsIdxIns GI 10.74 -.7 -1.6 +.4/CCommerceBd CI 19.33 -.1 -1.5 +2.1/B Gr LG 36.17 +4.3 +11.1 +15.8/A KansasTFIntrmBd SI 19.01 -.2 -.5 +1.6/C MidCpGr MG 42.96 +3.1 +8.8 +13.1/B MssrTFIntrmBd SI 19.10 -.2 -.6 +1.8/B NtnlTFIntrmBd MI 19.20 -.2 -.7 +2.1/C ShrtTrmGovt GS 16.79 -.1 -.2 +.4/B Val LV 32.15 +4.2 +4.0 +12.2/ACommunity ReinvestQlfdInvm b GI 10.26 -.2 -1.4 +.5/BConvergenceCorPlusInstl LB 20.73 +6.1 +10.7 +12.9/BCopeland Capital ManRkMgdDivGrI d LB 15.17 +3.1 +10.0 +8.1/ECopleyCopley d LV 104.62 +2.0 +18.3 +15.1Credit SuisseCmdtyRetStratA m BB 4.76 -1.0 -2.7 -1.3/D CmdtyRetStratI BB 4.86 -1.0 -2.8 -1.1/D FltngRtHiIncA m BL 6.87 +.6 +2.2 +4.4/B FltngRtHiIncC m BL 6.89 +.6 +1.7 +3.6/DCrossmark StewardS/MCpEnhIdxA b SB 17.25 +1.1 +9.0 +12.8/BCullenHiDivEqInstl d LV 18.63 +4.2 +2.4 +10.7/B HiDivEqRetail m LV 18.62 +4.2 +2.3 +10.4/BCutlerEq LV 20.74 +3.5 +1.1 +11.3/BDFAAsiaPacSmCoIns PJ 23.19 -.1 -2.8 +10.2/B CAInTmMnBdIns MF 10.46 +.2 +.7 +1.4/D CASTMnBdIns SS 10.28 +.2 +.9 +.8/C CSTGEIntlScCrEq FV 9.90 +.7 -2.5 +6.9/A CSTGEUSSclCrEq2 MB 18.58 +2.8 +6.4 +13.4/A CntnntlSmCIns ES 27.90 +1.5 -.9 +11.9/A EMktCorEqI EM 21.76 +3.0 -5.8 +9.3/B EMktSCInstl EM 22.14 +2.2 -7.2 +8.8/B EmMktsII EM 27.82 +3.2 -4.5 +9.8/A EmMktsInstl EM 28.97 +3.2 -4.6 +9.6/A EmMktsSocialCor EM 14.02 +2.9 -5.6 +9.9/A EmMktsValInstl EM 30.19 +4.8 -3.3 +10.9/A EnhUSLgCoInstl LB 13.76 +3.5 +7.0 +13.1/A FvYrGlbFIIns IB 10.91 +.1 +.4 +1.5/D GlbAllc2575Ins XY 13.57 +.5 +1.1 +3.8/B GlbAllc6040Ins MA 18.41 +1.4 +2.3 +7.4/B GlbEqInstl WS 23.96 +2.3 +3.7 +11.0/A GlbRlEsttSec GR 11.16 -.4 +1.9 +6.2/A InProtSecIns IP 11.52 -1.1 -1.0 +1.6/B IntlCorEqIns FB 14.08 +.7 -2.0 +7.4/A IntlLgCpGr FG 13.11 +.9 +.8 +6.0/C IntlRlEsttScIns GR 5.21 -.2 +.2 +4.5/C IntlSclCrEqInst FV 13.57 +.7 -1.8 +7.6/A IntlSmCoInstl FQ 20.71 +.5 -2.4 +9.6/B IntlSmCpGr FR 15.64 +.4 -.6 +10.6/A IntlSmCpValIns FA 21.76 +.6 -5.3 +7.8/B IntlSstnbtyCor1 FB 10.77 +1.0 -1.3 +6.5/A IntlValIII FV 16.59 +1.0 -2.6 +5.8/A IntlValInstl FV 19.58 +1.0 -2.7 +5.7/A IntlVctrEqIns FA 13.11 +.5 -2.6 +8.1/B ItmGovtFIIns GI 11.99 -.6 -1.9 +.5/B ItmTExtnddQlIns TW 10.31 +.3 -2.6 +2.4/D ItmTMnBdIns MI 10.04 +.1 +.2 +1.4/E JapaneseSmCoIns JS 28.02 +2.0 -3.8 +12.4/A LgCpIntlInstl FB 23.41 +1.0 -.6 +5.6/B OneYearFIInstl UB 10.25 +.1 +.8 +.9/D RlEsttSecInstl SR 35.63 -.4 +2.6 +6.9/A STGovtInstl GS 10.40 -.1 -.5 +.3/C STMuniBdInstl MS 10.14 +.1 +.8 +.8/C ShTrmExQtyI CS 10.70 +.3 +.2 +1.5/B SlvLyHdgGlEqIns WS 17.07 +2.5 +2.5 +10.2/B SlvlyHdgGlFIIns IB 9.57 +.2 +.7 +2.1/C TAUSCorEq2Instl MB 19.27 +2.8 +6.9 +12.6/A TAWexUSCrEqIns FB 11.35 +1.2 -3.1 +7.7/A TMdIntlVal FV 16.10 +.9 -2.7 +5.6/A TMdUSEq LB 31.26 +3.4 +8.4 +13.3/A TMdUSMktwdVl LV 31.85 +3.7 +3.9 +11.2/B TMdUSMktwdVlII LV 29.68 +3.7 +4.0 +11.4/A TMdUSSmCp SB 47.70 +.6 +8.6 +12.9/B TMdUSTrgtedVal SV 39.65 +.8 +6.1 +11.4/C TwYrGlbFIIns IB 9.93 +.1 +.7 +.8/E TwoYrFIInstl CS 9.92 +.1 +.6 +.8/D TwoYrGovtInstl GS 9.73 ... +.3 +.4/B USCorEq1Instl LB 24.42 +3.0 +7.8 +13.2/A USCorEqIIInstl MB 22.90 +2.8 +6.8 +12.5/A USLgCo LB 22.21 +3.7 +8.1 +13.5/A USLgCpGrInstl LG 20.93 +3.9 +10.1 +14.4/B USLgCpValII LV 19.08 +3.9 +3.0 +12.4/A USLgCpValIII LV 27.54 +3.9 +3.0 +12.4/A USLgCpValInstl LV 39.88 +3.9 +2.9 +12.2/A USMicroCpInstl SB 24.39 +.2 +11.0 +14.2/A USSmCpGrInstl SG 20.14 +.6 +8.3 +11.6/D USSmCpInstl SB 38.92 +.4 +8.7 +12.7/B USSmCpValInstl SV 40.95 +.4 +8.2 +12.2/B USSocialCorEq2 MB 17.13 +2.6 +7.0 +12.9/A USSstnbtyCor1 LB 22.88 +3.2 +8.9 +13.5/A USTrgtedValIns SV 26.48 +.8 +6.8 +11.8/B USTrgtedValR1 SV 26.46 +.7 +6.7 +11.7/C USVectorEqInstl MV 20.29 +1.9 +6.3 +11.9/A WlexUSGovFIIns IB 10.41 -.4 +1.4 +3.4/A WlexUSTrgVlIns FA 14.23 +1.2 -5.6 +8.9/B WlexUSVlPrtIns FV 12.41 +1.9 -3.2 +7.0/ADFDentPremGrInv MG 33.93 +3.6 +16.9 +15.2/ADavenportCor LG 23.77 +3.1 +6.1 +10.1/E EqOpps MG 18.76 +2.5 +3.8 +6.8/E ValInc LV 17.07 +2.8 +.4 +9.2/DDavisApprecIncA m AL 41.94 +3.8 +5.8 +8.0/C ApprecIncY AL 42.14 +3.8 +6.0 +8.3/B FinclA m SF 53.87 +4.4 +3.7 +10.8/B FinclC m SF 44.68 +4.3 +3.3 +9.9/C NYVentureA m LB 33.16 +4.1 +7.5 +12.7/B NYVentureC m LB 29.77 +4.1 +7.0 +11.8/C NYVentureY LB 33.96 +4.1 +7.6 +12.9/B OppA m LG 39.58 +3.5 +6.9 +14.8/B OppC m LG 32.31 +3.4 +6.4 +13.9/C RlEsttA m SR 40.85 -.4 +3.5 +8.3/A RlEsttY SR 41.43 -.4 +3.7 +8.5/ADelaware InvCorpBdA m TW 5.61 +.5 -2.8 +2.5/D CorpBdInstl TW 5.61 +.5 -2.6 +2.8/D DiversIncA m CI 8.36 -.2 -2.0 +1.6/C EmMktsA m EM 18.72 +.5 -7.2 +14.3/A ExtnddDrBdA m TW 6.25 ... -5.8 +3.3/B ExtnddDrBdInstl TW 6.24 ... -5.7 +3.6/B HYOppsA m HY 3.72 +1.6 -.1 +3.9/E IntlValEqA m FV 14.91 +1.7 -4.6 +4.3/B IntlValEqInstl FV 14.98 +1.8 -4.5 +4.6/B LtdTrmDvrsIncA m CS 8.27 -.1 -.7 +1.2/C MnstHYMnBdA m SM 10.64 -.2 -.3 +2.5/A NtnlHYMnBdA m HM 10.97 -.1 +1.2 +4.7/B REITA m SR 11.20 -1.5 -.4 +3.2/E SelGrA m LG 42.16 +.5 +11.6 +8.5/E SelGrInstl LG 45.94 +.4 +11.8 +8.7/E SmCpValA m SV 68.48 +.3 +3.9 +13.1/A SmCpValC m SV 56.60 +.3 +3.4 +12.3/B SmidCpGrA m SG 26.61 +1.2 +21.5 +15.1/A TFArizonaA m SL 11.23 -.1 +.1 +2.6/A TFCaliforniaA m MC 11.96 -.2 -.2 +3.0/B TFColoradoA m SL 11.03 -.2 -.1 +2.9/A TFIdahoA m SL 11.19 -.1 -.2 +2.2/B TFMnnstA m SM 12.14 -.2 -.3 +2.0/C TFMnnstIntrmA m SM 10.82 -.1 -.4 +1.8/C TFPnsylvnA m MP 7.93 -.2 ... +2.6/B TFUSAA m ML 11.43 -.2 +.2 +2.8/C TFUSAIntermA m MI 11.75 -.1 +.1 +2.1/C USGrA m LG 26.08 +1.8 +10.1 +9.4/E USGrInstl LG 28.46 +1.9 +10.2 +9.6/E ValInstl LV 22.50 +2.5 +5.7 +11.1/B WlthBldrA m MA 14.52 +.9 +.2 +5.3/EDeutscheCATxFrIncA m MC 7.40 -.3 -.5 +2.1/E CATxFrIncS MC 7.39 -.1 -.3 +2.4/D CROCIEqDivA m LV 59.58 +4.3 +4.6 +12.3/A CROCIEqDivC m LV 59.38 +4.3 +4.1 +11.4/A CROCIIntlA m FB 47.76 +1.6 -1.7 +2.2/E CROCIIntlS FB 48.00 +1.6 -1.5 +2.4/E CmnctnsA m SC 26.73 +2.0 -.5 +4.8/D CorEqA m LB 29.58 +3.5 +8.7 +12.6/B CorEqS LB 29.89 +3.5 +8.9 +12.9/B CptlGrA m LG 86.96 +3.1 +12.9 +13.7/C CptlGrS LG 87.91 +3.2 +13.1 +14.0/C EAFEEqIdxInstl FB 6.49 +.9 -.9 +4.8/C EmMktFixIncS EB 8.90 +.1 -5.2 +2.6/E EmMktsEqS EM 19.68 +1.0 -4.7 +9.4/B Eq500IdxInstl LB 234.86 +3.6 +7.9 +13.2/A Eq500IdxS LB 231.71 +3.6 +7.9 +13.2/A GNMAS GI 13.32 -.2 -.8 +.7/B GlbHiIncInstl HY 6.74 +1.6 +1.3 +6.1/A GlbIncBldrA m IH 9.48 +1.8 +.7 +6.8/A GlbSmCpA m SW 37.33 -1.5 +.9 +4.8/E GlbSmCpS SW 39.54 -1.5 +1.0 +5.1/E HiCoGlBdS IB 8.94 ... -2.5 +2.5/C HiIncA m HY 4.67 +1.5 +1.2 +5.3/B HiIncC m HY 4.67 +1.5 +.5 +4.5/D HlthWllnssS SH 41.83 +3.3 +11.3 +3.5/C IntlGrS FG 34.71 +.8 -1.2 +5.4/D IntmTaxFrInst MI 11.56 ... -.3 +1.7/D LgCpFocGrS LG 50.48 +3.4 +12.3 +13.5/C LtnAmrcEqS LS 23.98 +8.3 -7.2 +10.8/A MATxFrS MT 13.95 -.4 -1.0 +2.0/B MgdMuniBdA m ML 8.93 -.3 -.8 +2.2/D MgdMuniBdS ML 8.94 -.3 -.8 +2.4/D MltAstCnsrvAlS CA 13.11 +.8 +.5 +4.2/D MltAstGlbAllcS IH 15.94 +.6 -1.2 +3.2/E MltsecIncA m MU 4.47 +.8 -1.4 +2.4/D NYTxFrIncA m MY 10.42 -.2 -.8 +2.1/C NYTxFrIncS MY 10.41 -.3 -.7 +2.4/C RlEsttSecA m SR 20.51 -.9 +1.9 +6.6/B SP500IdxS LB 32.63 +3.6 +7.9 +13.1/A SciandTechA m ST 25.43 +2.8 +18.7 +19.6/D ShrtDurS CS 8.57 +.2 +.4 +1.5/B ShrtTrmMnBdIns MS 10.00 +.1 +.8 +1.0/C SmCpCorS SB 34.33 -.6 +10.3 +12.6/B StratHYTxFrA m HM 12.01 -.3 -.2 +3.2/E StratHYTxFrS HM 12.02 -.3 -.1 +3.4/D TotRetBdA m CI 10.37 +.2 -2.2 +1.9/B TotRetBdS CI 10.37 +.1 -2.1 +2.1/B WldDivS WS 30.84 +1.1 +1.4 +5.1/EDiamond HillAllCpSelI LB 17.03 +2.9 +5.7 +8.6/E CorpCrdtA m HY 11.15 +.3 +1.6 +6.1/A CorpCrdtI HY 11.12 +.3 +1.9 +6.4/A LgCpA m LV 27.20 +4.5 +2.8 +11.1/B LgCpC m LV 25.66 +4.4 +2.4 +10.2/B LgCpI LV 27.42 +4.6 +3.0 +11.4/A LgCpY LV 27.46 +4.6 +3.1 +11.5/A LngShrtA m LO 26.32 +3.1 +2.2 +5.4/C LngShrtC m LO 23.43 +2.9 +1.7 +4.6/C LngShrtI LO 27.00 +3.1 +2.3 +5.7/B SmCpA m SV 36.46 +.1 +2.4 +7.3/E SmCpI SV 37.06 +.1 +2.5 +7.6/E SmCpY SV 37.11 +.1 +2.6 +7.8/E SmMidCpI MV 23.18 -.3 +3.3 +8.5/CDodge & CoxBal MA 108.51 +2.4 +3.6 +9.3/A GlbStk WS 14.02 +2.9 +1.2 +9.7/B Inc CI 13.44 +.3 -.7 +2.8/A IntlStk FB 44.77 +2.6 -3.3 +4.3/C Stk LV 212.92 +3.7 +6.5 +13.0/ADominionImpactBdInv m CI 10.91 -.3 -1.7 +1.8/B ImpactEqInstl d LB 24.55 +3.5 +4.8 +8.5/E ImpactEqInv m LB 24.54 +3.5 +4.6 +8.1/E ImpactIntlEqInv m FV 8.64 +1.1 -3.0 +5.1/BDoubleLineCorFII CI 10.69 -.1 -.7 +2.3 CorFIN b CI 10.68 -.1 -.9 +2.0 EmMktsFII EB 10.29 +1.1 -1.9 +4.6/C EmMktsFIN b EB 10.29 +1.1 -2.2 +4.3/C FltngRtI d BL 9.90 +.7 +2.4 +3.2/E FltngRtN m BL 9.91 +.7 +2.1 +2.9/E LowDurBdI CS 9.95 +.3 +.8 +2.0/A LowDurBdN b CS 9.94 +.2 +.7 +1.7/A MltAsstGrA m TV 9.45 +.9 +.5 +6.2 MltAsstGrI d TV 9.49 +.9 +.6 +6.5 TtlRetBdI CI 10.38 -.3 -.2 +2.0 TtlRetBdN b CI 10.38 -.2 -.3 +1.8DreyfusAMTFMnBdA f MI 13.82 -.2 -.3 +2.5/B AMTFMnBdZ MI 13.83 -.2 -.1 +2.7/A ActvMidCpA f MB 62.36 +1.8 +1.4 +7.7/D ActvMidCpI MB 62.58 +1.8 +1.5 +8.0/D Apprec,IncInv LB 37.07 +2.9 +5.3 +12.0/C BalOppA f MA 23.89 +2.5 +4.7 +8.0/A BdMktIdxInv b CI 9.98 -.3 -1.7 +1.0/E BstnCoSmCpValI SB 24.45 -.4 +9.2 +13.3/B BstnCoSmMdCpGrI MG 23.67 +.5 +20.2 +15.8/A CAAMTFMnBdA f MF 14.75 -.2 -.1 +2.3/B CAAMTFMnBdZ MF 14.75 -.2 ... +2.6/B ConnecticutA f SI 11.44 -.1 -.4 +1.7/B CorEqA m LB 18.72 +2.6 +5.1 +11.8/C DiscpStk b LB 39.62 +4.0 +8.7 +12.9/B DynTtlRetA f AM 15.81 +1.0 +.1 +.9/C DynTtlRetC m AM 14.66 +1.0 -.4 +.2/C DynTtlRetI AM 16.26 +1.1 +.2 +1.2/B EmMktsA m EM 10.25 +3.0 -8.6 +7.8/C GrandInc LG 23.34 +3.6 +10.5 +12.4/D HYA m HY 6.13 +1.3 +.7 +4.6/D HYI HY 6.14 +1.4 +1.0 +4.9/C HYMuniBdZ b HM 12.43 ... +2.9 +6.7/A InCorpd LG 12.46 +4.1 +9.2 +11.4/E InsSP500StkIdxI LB 57.24 +3.6 +7.9 +13.3/A IntlBdA f IB 15.23 -1.1 -3.2 +2.2/C IntlStkI FG 19.07 +1.8 +2.0 +8.7/B IntlStkIdxInv FB 17.76 +1.0 -.9 +4.5/C IntrmMnBd MI 13.38 ... -.3 +2.1/C IntrmTrmIncA f CI 12.83 ... -2.3 +.7/E IntrmTrmIncI CI 12.83 +.1 -2.1 +1.0/D LgCpEqI LG 23.24 +3.8 +9.4 +14.2/C MassachusettsZ MT 11.31 -.2 -.8 +1.9/B MidCpIdxInvs MB 39.57 +1.1 +6.4 +11.8/A MnBd MI 11.55 -.2 -.2 +2.6/B MnBdOppA f MI 12.69 -.2 -.1 +2.6/B MnBdOppZ MI 12.69 -.2 -.1 +2.6/B NJMnBd,IncA f MJ 12.72 ... +.2 +2.9/C NYAMTFMnBdA f MN 14.57 -.2 -.8 +2.2/B NYTxExBd MN 14.53 -.2 -.4 +2.5/A NatrlResA f SN 33.24 +.9 +3.7 +8.6/B OppcMidCpValA f MB 34.88 +.7 +4.3 +8.7/C OppcSmCpInv SG 39.04 -1.9 +6.3 +13.1/C PennsylvaniaA f MP 15.91 -.1 -.4 +2.9/A RsrchGr,IncZ LG 16.89 +3.2 +15.9 +13.7/C SP500Idx LB 58.23 +3.6 +7.8 +13.0/B ShrtIntermMnBdD b MS 12.82 +.2 +.8 +.6/D ShrtTrmIncD CS 10.09 +.2 -.6 +.4/E SmCpStkIdxInvs SB 35.91 +1.2 +14.0 +15.8/A StandishGlbFII IB 21.26 ... -.4 +1.8/D StratValA f LV 41.85 +3.9 +4.4 +10.8/B StratValI LV 41.99 +4.0 +4.6 +11.1/B StructMidCpA f MB 31.74 +1.7 +1.0 +9.0/C StructMidCpI MB 32.45 +1.7 +1.2 +9.3/C SustUSEqZ LB 12.02 +4.1 +6.1 +9.5/E T/STtlRetBdI MI 22.61 +.1 -.2 +2.1/B TechGrA f ST 57.29 +1.0 +16.9 +20.5/D TxMgdGrA m LB 30.59 +3.0 +4.7 +11.2/C USMortgZ b GI 14.45 -.1 -1.1 +.5/C UltraShrtIncZ UB 10.07 +.2 +1.0 +.5/E WldwideGrA f WS 54.88 +2.5 +3.2 +10.4/BDriehausActvInc XS 9.74 +.6 +1.7 +1.9/D EmMktsGrInv d EM 37.16 -.2 -6.3 +8.5/B sEvnDrv AM 11.20 -1.4 +3.8 +3.0/ADupreeMtKntckyTFInc SI 7.57 -.3 -.7 +1.8/B MtKntckyTFSM SS 5.22 +.2 -.1 +.9/C MtNrthCrlnTFInc SI 11.28 -.5 -1.2 +1.8/B MtTnnssTFInc SI 11.19 -.4 -.9 +1.7/BEPEmMktsSmCoA m EM 12.75 +2.7 -8.7 +5.5/DEaton VanceAMTFreeMuniIncA m ML 8.93 ... +.5 +2.9/C AmtFreeMuniIncI ML 9.75 ... +.6 +3.2/B AtlntCptSMIDCA m MG 33.20 +1.8 +8.9 +13.9/A AtlntCptSMIDCI MG 36.64 +1.9 +9.0 +14.2/A BalA m MA 9.45 +2.3 +4.5 +7.1/C BalC m MA 9.48 +2.3 +4.1 +6.3/D CAMnOpA m MF 10.27 -.3 +.4 +3.1/A CnctctMnIncA m SL 9.95 +.4 +.3 +2.3/B DivBldrA m LB 15.29 +3.7 +6.2 +10.8/D DivBldrC m LB 15.37 +3.7 +5.8 +10.0/D DivBldrI LB 15.28 +3.7 +6.4 +11.1/D FltngRtA m BL 9.37 +.8 +3.2 +4.6/A FltngRtAdv b BL 9.06 +.8 +3.2 +4.6/B FltngRtAdvtgA m BL 10.96 +.9 +3.4 +5.4/A FltngRtAdvtgAdv b BL 10.95 +.8 +3.4 +5.3/A FltngRtAdvtgC m BL 10.94 +.8 +3.1 +4.8/A FltngRtC m BL 9.05 +.7 +2.7 +3.9/C FltngRtHiIncA m BL 9.45 +.9 +2.9 +4.7/A FltngRtHiIncAdv b BL 8.89 +.9 +2.9 +4.8/A FltngRtHiIncC m BL 8.87 +.9 +2.4 +4.0/C FltngRtHiIncI BL 8.89 +.8 +3.0 +5.0/A FltngRtInstl BL 9.07 +.8 +3.3 +4.9/A FltngRtMuniIncA m MS 9.85 +.2 +1.1 +.9/C GlbIncBldrA m IH 9.16 +2.3 +2.0 +6.2/A GlbIncBldrC m IH 9.06 +2.3 +1.4 +5.4/B GlbMcrAbRtA m NT 8.84 +.3 -1.4 +2.3/C GlbMcrAbRtI NT 8.82 +.3 -1.2 +2.6/C GovtOppsA m GS 6.13 +.1 +.1 +.4/B GovtOppsC m GS 6.12 ... -.4 -.3/E GrA m LG 30.70 +2.5 +15.2 +13.9/C GreaterChinaGrA m CH 24.71 -1.8 -2.5 +11.4/B GreaterIndiaA m EI 35.72 +5.6 -3.2 +8.3/A HYMuniIncA m HM 8.85 -.1 +.6 +4.5/C HYMuniIncC m HM 8.19 -.2 +.2 +3.7/D HiIncOppsA m HY 4.43 +1.4 +1.0 +5.1/C HiIncOppsC m HY 4.43 +1.3 +.5 +4.3/D IncofBostonA m HY 5.61 +1.4 +.9 +4.9/C IncofBostonC m HY 5.62 +1.3 +.5 +4.1/E IncofBostonI HY 5.61 +1.4 +1.1 +5.1/C LgCpValA m LV 20.65 +4.9 +6.4 +9.4/C LgCpValC m LV 20.66 +4.9 +6.0 +8.6/D LgCpValI LV 20.74 +5.0 +6.6 +9.7/C LgCpValR b LV 20.59 +4.9 +6.3 +9.2/D MAMnIncA m MT 8.66 -.2 -.8 +2.1/B MnstMnIncA m SM 9.22 -.3 -1.0 +1.6/D NYMuniIncA m MY 9.87 -.2 -.7 +2.6/B NYMuniIncC m MY 9.88 -.2 -1.0 +1.8/D NrthCrlnMnIncA m SL 8.81 ... -.1 +2.0/C NtnlLtdMtMnIncA m MI 9.72 +.1 +.2 +1.8/D NtnlLtdMtMnIncC m MI 9.12 +.1 -.1 +1.0/E NtnlMnIncA m ML 9.72 ... +.9 +3.7/A NtnlMnIncC m ML 9.72 -.1 +.5 +2.9/B NtnlMnIncI ML 9.72 ... +1.1 +4.0/A NwJrsyMnIncA m MJ 9.06 +.2 +.7 +2.9/C OhioMuniIncA m MO 8.78 ... -.5 +2.5/B OregonMuniIncA m SL 8.43 ... +1.1 +2.8/A PnsylvnMnIncA m MP 8.48 -.1 +.7 +2.2/C ShrtDrGovtIncA m GS 8.22 +.3 +1.3 +1.4/A ShrtDrGovtIncC m GS 8.23 +.3 +1.0 +.7/A ShrtDrStratIncA m NT 7.33 +.7 +.5 +2.8/C ShrtDrStratIncC m NT 6.91 +.7 +.2 +2.0/D SthCrlnMnIncA m SL 9.08 +.4 +1.1 +2.7/A TABSShTrmMnBdA m MS 10.26 +.1 -.4 +.7/D TABSShTrmMnBdI MS 10.26 ... -.2 +.9/C TxMgdEqAstAlcA m XM 21.68 +2.8 +7.6 +10.6/A TxMgdEqAstAlcC m XM 20.10 +2.8 +7.1 +9.8/B TxMgdGlbDivIncA m WS 12.88 +2.7 +2.6 +7.1/D TxMgdGlbDivIncC m WS 12.84 +2.6 +2.1 +6.3/E TxMgdGr10 LG 1233.10 +3.8 +8.2 +13.0/D TxMgdGr11A m LG 55.41 +3.8 +8.0 +12.7/D TxMgdGr11C m LG 49.57 +3.7 +7.5 +11.8/D TxMgdGr12A m LG 24.88 +3.8 +7.9 +12.5/D TxMgdGr12C m LG 24.12 +3.7 +7.4 +11.6/D TxMgdMltCpGrA m LG 31.79 +1.4 +18.3 +14.4/B TxMgdSmCpA m SG 28.24 +1.1 +11.6 +12.0/D TxMgdValA m LV 28.14 +4.6 +6.4 +10.5/B TxMgdValC m LV 26.94 +4.5 +5.9 +9.7/C TxMgdValI LV 28.04 +4.6 +6.6 +10.8/B VrgnMnIncA m SL 7.70 ... +.6 +2.5/A WldwideHlthSciA m SH 11.45 +4.2 +11.2 +1.5/D WldwideHlthSciC m SH 11.52 +4.1 +10.7 +.7/DEdgar LomaxVal LV 15.33 +3.9 +3.2 +12.5/AEdgewoodGrInstl LG 35.25 +2.5 +19.2 +18.8/AElfunDivers MA 18.95 +1.8 +1.9 +6.0/D Inc CI 11.05 +.1 -1.7 +1.8/B IntlEq FG 22.33 +1.7 -1.5 +3.1/E Trusts LG 66.13 +3.2 +9.6 +12.5/D TxExInc ML 11.25 -.2 -.2 +2.4/DEmeraldBnkngFinA m SF 48.10 -2.1 +5.9 +15.6/A GrA m SG 29.07 -.2 +9.9 +10.6/DEuroPacGoldA m SP 8.13 -7.4 -8.4 +20.1/A IntlDivIncA m FV 7.77 +.6 -6.4 +.2/E IntlValA m FV 7.21 ... -7.4 +2.8/DEvermoreGlbValInstl d SW 15.26 +.2 +.4 +10.3/CFAMEqIncInv MB 32.68 +3.6 +9.0 +14.0/A ValInv MG 77.15 +3.2 +4.9 +11.0/CFDPBKCptlApprInvA m LG 15.01 +1.9 +18.3 +12.7 BKInstlInvA m FB 13.17 +.7 -3.9 +3.2 BRCorAlpBdInvA m MU 9.86 -.1 -2.0 +1.0FMICommonStk MB 27.79 +2.2 +4.6 +10.0/B LgCp LB 22.55 +1.9 +4.9 +10.5/DFPACptl MV 34.15 -2.2 -.3 +1.8/E Crescent d MA 35.68 +2.9 +3.5 +7.3/B NewInc CS 9.92 +.2 +1.3 +1.9/A Paramount WS 23.36 +2.7 +5.2 +12.1/A USVal LB 10.41 +3.4 +6.2 +4.1/EFairholme FundsFcdInc HY 10.75 +.2 +.2 +6.2/A Fund d LV 18.52 -1.0 -8.0 -2.0/EFederatedAdjstblRtScIns GS 9.63 ... +.8 +.4/B BdA f TW 8.95 +.6 -1.6 +3.5/B BdC m TW 9.01 +.7 -2.1 +2.7/D BdF f TW 9.02 +.6 -1.7 +3.5/B BdInstl TW 8.95 +.6 -1.6 +3.7/A CloverSmValA f SV 27.01 +.6 +4.2 +10.6/D CloverSmValIns SV 27.12 +.6 +4.3 +10.8/C CptlIncA f CA 8.03 +1.4 +1.2 +4.5/D CptlIncB m CA 8.04 +1.2 +.6 +3.7/E CptlIncC m CA 8.03 +1.4 +.8 +3.7/E CptlIncF f CA 8.02 +1.3 +1.2 +4.5/D CptlIncInstl CA 8.04 +1.4 +1.3 +4.7/C EqInc,IncA f LV 26.03 +3.0 +3.8 +7.5/E EqInc,IncC m LV 25.98 +2.9 +3.3 +6.7/E EqInc,IncF m LV 26.05 +2.9 +3.6 +7.2/E EqInc,IncInstl LV 26.02 +3.0 +3.9 +7.8/E FltngRStrIncA m BL 9.94 +.7 +2.2 +3.6/D FltngRStrIncIns BL 9.94 +.7 +2.4 +4.0/C GlbAllcA f IH 20.18 +1.7 +.9 +4.9/C GlbAllcC m IH 19.61 +1.7 +.5 +4.1/D GlbAllcInstl IH 20.30 +1.8 +1.1 +5.2/C GlbAllcR b IH 20.04 +1.7 +.7 +4.5/D GvtIncIns GI 9.83 -.2 -1.2 +.7/B GvtIncSecIncF f GI 8.50 -.4 -1.5 +.4/C GvtUltShrDrIns UB 9.89 +.1 +1.1 +.8/E GvtUltShrDrSvc UB 9.89 +.2 +1.0 +.7/E HYTrustSvc d HY 6.75 +1.5 +.9 +5.4/B HiIncBdA f HY 7.43 +1.7 +1.0 +5.3/B HiIncBdC m HY 7.41 +1.6 +.5 +4.5/D InsHYBdIns d HY 9.77 +1.7 +1.1 +6.0/A IntermCorpBdIns TW 8.93 +.4 -.9 +2.2/E IntermMuniSvc MI 9.90 ... -.5 +2.2/B IntlLeadersA f FB 36.38 +1.2 -2.7 +2.7/E IntlLeadersC m FB 33.69 +1.1 -3.1 +1.9/E IntlLeadersIns FB 36.47 +1.2 -2.5 +2.9/E IntlSmMidCoA m FR 38.77 -.1 -3.1 +5.0/E IntlStrVlDvA f FV 3.51 +.2 -4.2 +.8/E IntlStrVlDvC m FV 3.48 +.1 -4.7 +.1/E IntlStrVlDvIns FV 3.52 +.5 -3.8 +1.2/E KaufLCA f LG 26.30 +2.3 +12.1 +11.0/E KaufLCC m LG 24.23 +2.2 +11.5 +10.1/E KaufLCIns LG 26.93 +2.2 +12.2 +11.3/E KaufLCR b LG 25.13 +2.2 +11.8 +10.6/E KaufmannA m MG 6.49 -.5 +16.1 +13.2/B KaufmannB m MG 5.38 -.6 +15.7 +12.6/B KaufmannC m MG 5.37 -.4 +15.7 +12.6/B KaufmannR m MG 6.50 -.5 +16.1 +13.2/B KaufmannSmCpA m SG 38.49 ... +19.6 +16.5/A KaufmannSmCpC m SG 33.23 -.1 +19.2 +15.9/A KaufmannSmCpR b SG 38.66 ... +19.7 +16.6/A MDTAllCpCorIns LV 30.99 +3.6 +11.7 +13.2/A MDTBalA f MA 19.80 +2.1 +6.2 +7.4/B MDTBalInstl MA 19.86 +2.1 +6.4 +7.7/B MDTLgCpGrA f LB 21.29 +4.1 +17.1 +14.4/A MDTLgCpValInstl LV 29.27 +3.5 +4.7 +9.4/C MDTLgCpValSvc LV 29.28 +3.5 +4.5 +9.2/D MDTMidCpGrA f MB 44.72 +3.4 +13.3 +13.1/A MDTMidCpGrInstl MB 45.91 +3.4 +13.4 +13.4/A MDTSmCpCorInstl SB 22.46 +1.2 +12.2 +18.4/A MDTSmCpGrA f SG 26.33 +.9 +16.2 +17.9/A MDTSmCpGrInstl SG 27.40 +.9 +16.4 +18.2/A MIIntrmMnA f SI 10.91 -.1 -.6 +1.4/D MaxCpIdxInstl LB 13.76 +3.6 +7.8 +13.3/A MaxCpIdxvc b LB 13.61 +3.7 +7.6 +13.0/B MidCpIdxSvc MB 26.11 +1.1 +6.5 +11.7/A MnHYAdvtgA f HM 8.84 ... +.7 +4.0/C MnHYAdvtgC m HM 8.84 -.1 +.3 +3.2/E MnHYAdvtgF f HM 8.84 ... +.7 +4.0/C MnStkAdvtgA f CA 13.65 +1.1 +1.3 +6.1/B MnStkAdvtgAC m CA 13.64 +1.0 +.9 +5.3/B MnStkAdvtgAF f CA 13.65 +1.1 +1.3 +6.1/B MnStkAdvtgAIns CA 13.65 +1.1 +1.5 +6.3/A MnUltraShrtA m MS 10.00 +.1 +.7 +.6/E MnUltraShrtIns MS 10.00 +.1 +1.0 +1.0/B MortgInstl CI 9.30 -.2 -.9 +1.3/D MuniBdA f ML 10.30 -.2 -.6 +2.4/D OhioMuniIncA f MO 10.95 -.1 -.4 +2.2/B OhioMuniIncF m MO 10.95 -.1 -.5 +2.1/C PEMnIncA f MP 10.70 -.1 -.3 +2.4/C PrudentBearA f BM 13.64 -3.6 -12.6 -14.2/B PrudentBearIns BM 13.96 -3.6 -12.5 -13.9/A ShIntTtRtBdIns CS 10.12 +.2 -.1 +1.5/B ShrtIntrmDrMnA m MS 10.22 +.1 +.5 +.6/D ShrtIntrmDrMnIn MS 10.22 +.1 +.8 +1.1/B ShrtTrmIncInstl CS 8.44 +.2 +.9 +1.4/B ShrtTrmIncY CS 8.44 +.2 +.8 +1.5/B StratIncA f MU 8.83 +.8 -.6 +3.7/C StratIncC m MU 8.82 +.8 -1.2 +2.9/D StratIncF f MU 8.77 +.7 -.7 +3.7/C StratValDivA f LV 5.86 +.1 -2.3 +7.3/E StratValDivC m LV 5.87 +.1 -2.7 +6.5/E StratValDivIns LV 5.89 +.1 -2.1 +7.6/E StrtgcIncIS MU 8.78 +.9 -.4 +4.0/B TtlRetBdA m CI 10.55 +.1 -1.6 +1.8/B TtlRetBdC m CI 10.55 ... -1.9 +1.3/D TtlRetBdInstl CI 10.55 +.1 -1.2 +2.4/A TtlRetBdSvc b CI 10.55 +.1 -1.4 +2.1/B TtlRetGovtBdIns GI 10.49 -.5 -1.1 +.7/A TtlRetGovtBdSvc b GI 10.48 -.6 -1.4 +.4/C USGvtSc13YrsIns GS 10.13 ... -.1 +.2/C USGvtSc13YrsY GS 10.13 ... ... +.3/C USGvtSc25YrIns GS 10.54 -.3 -1.0 -.1/D UltraShrtBdA m UB 9.09 +.2 +.8 +1.0/D UltraShrtBdIns UB 9.09 +.2 +1.1 +1.5/B forUSGovtSecA f GI 7.13 -.2 -1.5 +.5/BFidelity100Index LB 18.81 +4.5 +8.4 +13.8/A 500IdxIns LB 99.98 +3.7 +8.1 +13.5/A 500IdxInsPrm LB 99.98 +3.7 +8.1 +13.5/A 500IdxInv LB 99.96 +3.7 +8.0 +13.4/A 500IndexPrm LB 99.98 +3.7 +8.1 +13.5/A AllSectorEq LG 13.33 +3.3 +9.4 +12.9/D ArizonaMuniInc SL 11.80 -.2 -.7 +2.4/B AsstMgr20% XY 13.41 +.4 +.9 +3.7/C AsstMgr30% XY 11.13 +.6 +1.3 +4.8/B AsstMgr40% CA 11.82 +.8 +1.8 +5.7/B AsstMgr50% CA 18.58 +1.0 +2.4 +6.6/A AsstMgr60% MA 12.92 +1.2 +2.9 +7.5/B AsstMgr70% MA 23.21 +1.5 +3.6 +8.4/A AsstMgr85% AL 20.43 +1.8 +4.6 +9.7/A BCGrowth LG 16.41 +2.7 +18.6 +17.3/A BCGrowth LG 102.98 +2.8 +17.3 +16.8/A BCGrowthK LG 103.15 +2.8 +17.4 +17.0/A Balanced MA 25.06 +1.5 +6.4 +9.1/A BalancedK MA 25.06 +1.6 +6.4 +9.2/A BlueChipVal LV 20.05 +3.0 +2.3 +7.8/E CALtdTrmTFBd SS 10.50 ... +.4 +1.1/C CAMuniInc MC 12.66 -.2 -.6 +2.5/D Canada MQ 54.19 +1.6 -.9 +6.4/B Cap&Inc HY 10.12 +1.1 +2.0 +6.6/A ChinaRegion CH 34.37 -1.3 -4.5 +8.4/D CmdtyStrat BB 5.31 -1.1 -2.4 -1.8/E CnncticutMunInc SL 11.19 ... -.2 +2.1/C CnsrvIncMnBd MS 10.02 +.1 +.8 +.7/D CnsrvIncMnBdIns MS 10.02 +.1 +.9 +.8/C Contrafund LG 138.17 +2.9 +14.6 +15.7/A ContrafundK LG 138.16 +2.9 +14.6 +15.8/A ConvertibleSecs CV 29.09 -.3 +5.5 +5.0/E CorpBd TW 11.21 +.5 -2.0 +3.2/C CptlApprec LG 38.82 +1.4 +10.3 +10.7/E CptlApprecK LG 38.91 +1.4 +10.4 +10.8/E DisciplinedEq LB 40.65 +3.2 +4.8 +9.9/D DisciplinedEqK LB 40.60 +3.2 +4.9 +10.0/D DivGro LB 34.01 +3.5 +3.6 +9.5/E DivGroK LB 33.98 +3.4 +3.7 +9.6/E DiversIntl FG 39.63 +1.5 -1.0 +4.0/E DiversIntlK FG 39.57 +1.5 -.9 +4.2/E EmMkts EM 30.59 ... -6.6 +10.1/A EmMktsDbt EB 9.59 +.4 -3.3 +7.0/A EmMktsDiscovery EM 14.13 -.1 -8.0 +8.6/B EmMktsIdxPrm EM 10.80 +1.9 -5.3 +8.6/B EmMktsK EM 30.62 ... -6.5 +10.3/A EmergEMEA EM 9.71 -.1 -6.2 +8.9/B EmergMketsOpps EM 19.98 +.7 -6.7 +10.0/A EmergingAsia PJ 42.72 +.7 -5.2 +10.8/A EqDividendInc LV 28.27 +3.0 +2.9 +9.9/C EqDividendIncK LV 28.26 +3.0 +3.0 +10.0/C EqIncome LV 60.19 +3.8 +2.6 +9.3/C EqIncomeK LV 60.16 +3.9 +2.7 +9.4/C Europe ES 41.88 +2.3 -1.1 +4.6/B ExMktIdxInPr MB 67.91 +.8 +9.6 +12.3/A ExMktIdxInv MB 67.92 +.8 +9.6 +12.2/A ExMktIdxPr MB 67.93 +.8 +9.6 +12.2/A ExprtMltntnl LB 22.97 +3.3 +3.4 +9.7/E ExprtMltntnlK LB 22.93 +3.3 +3.5 +9.8/D Fidelity LG 49.76 +4.6 +10.0 +11.9/D FidelityK LG 49.76 +4.7 +10.1 +12.0/D FltngRtHiInc BL 9.50 +.6 +3.2 +4.4/B FltngRtHiInc BL 9.63 +.7 +2.6 +4.3/B FocedHiInc HY 8.50 +1.5 +.1 +4.6/D FocusedStock LG 26.38 +2.5 +16.5 +14.6/B FourinOneIdx AL 46.26 +2.1 +4.5 +9.4/A Frdm 2005 TA 12.43 +.4 +.7 +4.9/C Frdm 2010 TA 15.84 +.6 +1.0 +5.7/A Frdm 2015 TD 13.23 +.8 +1.5 +6.5/A Frdm 2020 TE 16.46 +.9 +1.8 +7.0/A Frdm 2025 TG 14.37 +1.1 +2.1 +7.5/A Frdm 2030 TH 18.06 +1.3 +2.7 +8.6/A Frdm 2035 TI 15.34 +1.7 +3.4 +9.6/A Frdm 2040 TJ 10.78 +1.8 +3.5 +9.7/A Frdm 2045 TK 12.23 +1.8 +3.6 +9.7/A Frdm 2050 TN 12.30 +1.8 +3.6 +9.7/A Frdm 2055 TL 13.89 +1.8 +3.5 +9.7/B Frdm Inc RI 11.59 +.2 +.2 +4.0/C FrdmIdx2055Inv TL 15.73 +2.3 +4.4 +9.8/A GNMA GI 11.12 -.1 -1.0 +1.0/A GlbCmdtyStk SN 13.63 -.1 +3.4 +9.6/A GlbHiInc HY 9.49 +1.3 -.3 +5.6/B GlbexUSIdxIns FB 13.27 +1.3 -2.0 +6.0/A GlbexUSIdxInsPr FB 13.27 +1.3 -2.0 +6.0/A GlbexUSIdxPr FB 13.26 +1.3 -2.1 +6.0/A GlobalEqIncome WS 14.46 +2.6 +.7 +7.4/D GlobalexUSIdx FB 12.98 +1.2 -2.0 +6.0/A GovernmentInc GI 9.94 -.5 -1.5 +.5/B GrDiscv LG 37.52 +3.1 +15.2 +16.0/A GrDiscvK LG 37.56 +3.1 +15.3 +16.2/A GrStrategies MG 44.76 +2.8 +8.9 +9.2/D GrStrategiesK MG 45.10 +2.8 +8.9 +9.4/D GroCo LG 19.44 +2.1 +16.9 +19.3/A GroCo LG 207.66 +2.0 +16.2 +18.9/A GroCoK LG 207.73 +2.0 +16.3 +19.0/A Growth&Inc LB 39.66 +3.7 +5.5 +11.2/C Growth&IncK LB 39.63 +3.8 +5.6 +11.4/C HighIncome HY 8.87 +1.4 +2.1 +6.3/A Independence LG 41.24 +3.0 +10.6 +9.5/E IndependenceK LG 41.28 +3.0 +10.7 +9.6/E InfPrtBd IP 11.78 -1.1 -.9 +1.4/C InfPrtBdIdxPrm IP 9.76 -1.0 -.7 +1.7/B In-ProtBondA m IP 11.61 -1.2 -1.2 +1.0/D In-ProtBondI IP 11.74 -1.1 -1.0 +1.3/C IntermediateBd CI 10.55 ... -.9 +1.3/D InternationalVa FV 8.82 +1.3 -2.6 +2.2/E IntlCptlApprec FG 20.94 +.1 -.6 +8.3/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 page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, August 9, 2018

PAGE 52

IntlDiscv FG 44.60 +.6 -2.3 +4.8/D IntlEnhIdx FV 10.01 +.9 -1.3 +6.0/A IntlGr FG 16.39 +1.6 +1.5 +6.7/C IntlGr FG 13.81 +1.5 +.9 +6.4/C IntlIdxInstl FB 42.79 +1.1 -.8 +5.0/B IntlIdxInstlPrm FB 42.79 +1.1 -.8 +5.0/B IntlIdxInv FB 42.77 +1.1 -.9 +4.9/B IntlIdxPremium FB 42.79 +1.2 -.8 +5.0/B IntlRlEstt GR 11.70 -.2 +.4 +6.3/A IntlSmCp FQ 28.98 ... -3.1 +10.1/A IntlSmCp FR 17.95 +.8 -.1 +8.4/D IntlSmCpOpps FR 19.23 +.7 -.6 +9.1/C IntlVal FV 10.47 +1.4 -2.1 +2.6/D IntrmGovtInc GI 10.20 -.2 -.9 +.2/D IntrmMuniInc MI 10.22 ... -.1 +2.1/C IntrmTrBdIdPrm GI 10.32 -.6 -2.0 +.4/C InvmGradeBd CI 10.93 -.2 -1.2 +2.3/A InvmGradeBd CI 7.69 -.2 -1.6 +1.9/B Japan JS 15.66 +4.1 +1.4 +8.8/C JapanSmlrCo JS 18.13 +.7 -4.4 +11.8/B LTTrsBdIdxPrm GL 12.42 -2.9 -4.8 +.8/C LargeCapStock LB 33.72 +3.6 +6.5 +11.8/C LargeCapValIdx LV 13.06 +3.3 +2.9 +10.1/C LatinAmerica LS 22.62 +5.3 -7.6 +7.2/D LgCpCorEnhIdx LB 15.96 +4.0 +8.9 +13.2/A LgCpGrEnhIdx LG 21.07 +3.7 +11.3 +14.9/B LgCpValEnhIdx LV 13.67 +3.5 +3.6 +10.8/B LimitedTermGov GS 9.75 -.1 -.5 +.1/D LowPrStk MV 55.70 +.7 +2.2 +10.5/B LowPrStkK MV 55.68 +.8 +2.2 +8.8/C LtdTrmMuniInc MS 10.46 +.1 +.5 +1.1/B LvrgdCoStk MB 34.73 -.1 +3.8 +7.6/D LvrgdCoStkK MB 34.83 -.1 +3.9 +7.7/D MAMunicipalInc MT 11.90 -.4 -.9 +2.2/A Magellan LG 110.54 +3.4 +10.8 +13.4/C MagellanK LG 110.40 +3.4 +10.9 +13.5/C MegaCapStock LB 18.54 +4.4 +6.4 +11.5/C MichiganMuniInc SL 11.94 -.2 -.7 +2.4/B MidCapIdxIns MB 22.06 +1.7 +5.9 +10.9/B MidCapIdxPrm MB 22.06 +1.8 +5.9 +10.9/B MidCapStock MG 39.23 +1.9 +7.0 +11.1/C MidCapStockK MG 39.24 +1.9 +7.0 +11.2/C MidCapValue MV 24.81 +.7 -2.4 +6.6/E MidCpEnhIdx MB 16.16 +1.6 +3.3 +9.8/C MinnesotaMnInc SM 11.37 -.2 -.7 +1.9/C MortgageSecs CI 10.88 -.3 -1.1 +1.2/D MrylndMuniInc SL 11.09 -.3 -1.2 +2.3/B MuniInc ML 12.74 -.2 -.6 +2.9/C MuniInc2019 MS 10.57 +.1 +.9 +1.1/B NJMunicipalInc MJ 11.66 ... ... +3.5/B NYMuniInc MY 12.88 -.3 -.9 +2.3/C NasdCmpIdx LG 103.95 +2.6 +14.7 +17.2/A NewMillennium LB 42.69 +1.7 +7.3 +12.2/B NewMktsInc EB 15.04 -.1 -4.8 +6.0/A Nordic MQ 54.51 +3.9 +2.3 +8.3/A OTCPortfolio LG 12.96 +3.1 +18.0 +20.7/A OTCPortfolioK LG 13.14 +3.1 +18.1 +20.8/A OhioMunilInc MO 11.85 -.3 -1.0 +2.6/A Overseas FG 50.56 +1.3 -.3 +7.0/C OverseasK FG 50.47 +1.3 -.2 +7.1/B PacicBasin DP 33.83 ... -4.7 +10.4/A PennsylvnMnInc MP 10.91 -.2 -.5 +2.4/C Puritan MA 24.79 +2.4 +6.6 +9.6/A PuritanK MA 24.77 +2.4 +6.6 +9.7/A RealEstInv SR 42.70 -.4 +2.8 +6.8/A RlEstateIdxPrm SR 15.83 -.6 +2.9 +5.9/B RlEsttInc SR 10.99 +.4 +2.3 +6.2/B RlEsttInc SR 12.07 ... +1.8 +6.5/B SCGrth SG 29.49 +1.8 +19.2 +16.9/A SCValue SV 20.89 +.7 +2.8 +10.5/D STTrsBdIdxPrm GS 10.19 -.1 -.4 +.4/B ShTrmBd CS 8.51 +.1 +.2 +.9/C ShrtDurHiInc HY 9.45 +1.0 +1.6 +3.8/E SmCapIdxIns SB 22.37 -.3 +10.8 +13.6/A SmCapIdxInv SB 22.33 -.4 +10.6 +13.4/A SmCpDiscv SB 12.18 -1.0 +3.1 +7.3/E SmCpDiscv SB 26.50 -1.0 +2.1 +7.4/E SmCpEnhIdx SB 14.92 +.3 +9.4 +11.0/D SmCpOpps SB 15.78 +1.6 +12.5 +11.5/C SmallCapStock SB 19.09 +1.0 +7.7 +10.1/D StkSelorAllCp LG 47.89 +2.4 +9.0 +13.3/C StkSelorSmCp SB 29.59 +1.8 +11.8 +11.2/C StkSlrLgCpVal LV 21.24 +3.2 +2.5 +8.7/D StratDivInc AL 15.52 +1.8 +3.1 +9.1/A StratRlRet XY 8.88 -.6 +.8 +2.9/D TaxFreeBond ML 11.28 -.2 -.6 +2.9/B TelecomandUtls SU 26.65 +.3 +5.5 +10.1/B TotalBond CI 10.35 -.2 -1.2 +2.4/A TotalEmMkts EM 12.60 ... -7.0 +8.6/B Trend LG 110.29 +3.0 +13.4 +15.4/B TtlIntlEq FG 9.11 +1.0 -2.1 +6.1/C TtlMktIdxF LB 82.44 +3.2 +8.3 +13.3/A TtlMktIdxInsPrm LB 82.41 +3.1 +8.3 +13.3/A TtlMktIdxInstl LB 82.42 +3.2 +8.3 +13.2/A TtlMktIdxInv LB 82.42 +3.1 +8.3 +13.2/A TtlMktIdxPrm LB 82.43 +3.2 +8.3 +13.2/A USBdIdxF CI 11.22 -.2 -1.6 +1.4/C USBdIdxIns CI 11.22 -.2 -1.6 +1.4/C USBdIdxInsPrm CI 11.22 -.2 -1.6 +1.4/C USBdIdxInv CI 11.22 -.3 -1.7 +1.3/D USBdIdxPrm CI 11.22 -.2 -1.6 +1.4/C ValDiscv LV 29.45 +2.5 +1.8 +8.4/D ValDiscvK LV 29.48 +2.5 +1.9 +8.6/D Value MV 12.34 +.7 +1.9 +8.0/D ValueK MV 12.35 +.6 +1.9 +8.1/D ValueStrategies LV 42.52 -.2 +1.0 +8.0/E Worldwide WS 28.75 +1.6 +8.9 +10.3/BFidelity AdvisorAssetMgr60%A m MA 12.86 +1.2 +2.6 +7.1/C AssetMgr70%A m MA 23.15 +1.4 +3.4 +8.1/A AssetMgr70%C m MA 22.98 +1.4 +3.0 +7.3/B AssetMgr70%I MA 23.21 +1.4 +3.6 +8.4/A AssetMgr70%M m MA 23.13 +1.4 +3.2 +7.8/B BalancedA m MA 22.00 +1.6 +6.1 +8.8/A BalancedC m MA 21.84 +1.5 +5.6 +8.0/A BalancedI MA 22.42 +1.6 +6.3 +9.1/A BalancedM m MA 22.24 +1.5 +5.9 +8.5/A BiotechnologyA m SH 27.86 -2.8 +11.0 -.9/E BiotechnologyI SH 29.48 -2.7 +11.1 -.6/E BiotechnologyM m SH 26.38 -2.8 +10.7 -1.2/E CAMuniIncI MC 12.68 -.3 -.7 +2.4/D CapitalDevA m LB 17.02 +3.7 +6.4 +11.5/C CapitalDevO LB 17.62 +3.6 +6.6 +11.9/C ConsumerDscrtA m CD 28.73 +2.6 +13.6 +12.1/B ConsumerStplsA m CC 81.08 +1.8 -5.8 +3.1/E ConsumerStplsC m CC 78.73 +1.7 -6.2 +2.3/E ConsumerStplsI CC 81.74 +1.8 -5.6 +3.4/D ConsumerStplsM m CC 80.25 +1.8 -5.9 +2.8/E CorporateBondI TW 11.21 +.5 -2.0 +3.2/C DiverIntlA m FG 23.33 +1.3 -1.4 +4.1/E DiverIntlC m FG 22.30 +1.3 -1.8 +3.4/E DiverIntlI FG 23.72 +1.4 -1.2 +4.4/E DiverIntlM m FG 23.16 +1.4 -1.5 +3.9/E DiversiedStkA m LB 27.40 +3.1 +10.7 +13.2/A DiversiedStkO LB 28.18 +3.1 +10.9 +13.6/A DividendGrowthA m LB 18.08 +3.5 +3.6 +9.1/E DividendGrowthC m LB 17.07 +3.5 +3.1 +8.3/E DividendGrowthI LB 19.08 +3.5 +3.8 +9.4/E DividendGrowthM m LB 17.98 +3.5 +3.5 +8.9/E EmMktsIncA m EB 13.23 -.1 -4.9 +5.6/B EmMktsIncC m EB 13.34 -.2 -5.3 +4.8/B EmMktsIncI EB 12.97 -.1 -4.8 +5.9/A EmMktsIncM m EB 13.18 -.1 -4.8 +5.6/B EmergingAsiaA m PJ 38.96 +.6 -5.2 +10.7/A EmergingAsiaC m PJ 35.31 +.6 -5.6 +9.9/B EmergingAsiaI PJ 40.19 +.7 -5.0 +11.0/A EmergingMktsA m EM 28.11 -.1 -6.9 +9.5/A EmergingMktsC m EM 26.66 -.1 -7.3 +8.7/B EmergingMktsI EM 28.27 -.1 -6.7 +9.9/A EmergingMktsM m EM 27.85 -.1 -7.0 +9.2/B EnergyA m EE 36.76 +.2 +6.8 +7.7/A EnergyC m EE 33.70 +.1 +6.3 +6.9/A EnergyI EE 38.78 +.2 +7.0 +8.0/A EnergyM m EE 37.59 +.2 +6.6 +7.4/A EquityGrowthA m LG 12.58 +3.1 +15.2 +15.9/A EquityGrowthC m LG 10.73 +3.0 +14.7 +15.0/B EquityGrowthI LG 13.78 +3.1 +15.4 +16.2/A EquityGrowthM m LG 12.35 +3.0 +15.0 +15.6/A EquityIncomeA m LV 32.78 +2.9 +2.5 +8.8/D EquityIncomeC m LV 33.00 +2.8 +2.0 +8.0/E EquityIncomeI LV 34.28 +2.9 +2.6 +9.1/D EquityIncomeM m LV 33.52 +2.9 +2.3 +8.6/D EquityValueA m LV 19.27 +2.5 +1.5 +8.0/E FinancialSvcsA m SF 22.12 +4.3 +1.1 +10.9/B FinancialSvcsC m SF 20.66 +4.2 +.6 +10.1/C FinancialSvcsM m SF 21.87 +4.2 +1.0 +10.6/C FltngRtHiIncA m BL 9.65 +.6 +2.6 +4.1/C FltngRtHiIncC m BL 9.64 +.6 +2.0 +3.3/D FltngRtHiIncI BL 9.62 +.7 +2.6 +4.3/B FltngRtHiIncM m BL 9.63 +.6 +2.5 +4.0/C Freedom2005A m TA 11.75 +.3 +.6 +4.6/C Freedom2005I TA 11.84 +.4 +.8 +4.9/C Freedom2010A m TA 12.24 +.6 +1.1 +5.4/A Freedom2010M m TA 12.19 +.6 +1.0 +5.1/B Freedom2015A m TD 12.39 +.9 +1.6 +6.2/A Freedom2015C m TD 12.26 +.7 +1.1 +5.4/C Freedom2015I TD 12.49 +.8 +1.7 +6.5/A Freedom2015M m TD 12.35 +.8 +1.4 +5.9/A Freedom2020A m TE 13.57 +1.0 +2.0 +6.8/A Freedom2020C m TE 13.44 +1.0 +1.5 +6.0/B Freedom2020I TE 13.68 +1.0 +2.1 +7.0/A Freedom2020M m TE 13.56 +1.0 +1.9 +6.5/A Freedom2025A m TG 13.64 +1.1 +2.2 +7.2/B Freedom2025C m TG 13.42 +1.1 +1.8 +6.4/C Freedom2025I TG 13.77 +1.2 +2.4 +7.5/A Freedom2025M m TG 13.66 +1.1 +2.1 +6.9/B Freedom2030A m TH 14.87 +1.4 +3.0 +8.3/A Freedom2030C m TH 14.60 +1.4 +2.5 +7.5/C Freedom2030I TH 14.97 +1.5 +3.2 +8.6/A Freedom2030M m TH 14.79 +1.4 +2.8 +8.1/B Freedom2035A m TI 14.63 +1.7 +3.7 +9.3/A Freedom2035C m TI 14.22 +1.7 +3.3 +8.5/C Freedom2035I TI 14.75 +1.8 +3.9 +9.6/A Freedom2035M m TI 14.49 +1.8 +3.6 +9.0/B Freedom2040A m TJ 15.69 +1.9 +3.9 +9.4/B Freedom2040C m TJ 15.27 +1.8 +3.4 +8.6/C Freedom2040I TJ 15.80 +1.9 +4.1 +9.7/A Freedom2040M m TJ 15.61 +1.9 +3.8 +9.1/B Freedom2045A m TK 12.24 +1.9 +3.9 +9.4/B Freedom2045I TK 12.33 +2.0 +4.1 +9.7/B Freedom2045M m TK 12.13 +1.8 +3.8 +9.1/C Freedom2050A m TN 12.21 +1.8 +3.9 +9.4/B Freedom2050I TN 12.30 +1.9 +4.0 +9.7/A Freedom2050M m TN 12.14 +1.9 +3.8 +9.1/C Freedom2055A m TL 13.46 +1.9 +3.9 +9.4/B Freedom2055I TL 13.53 +2.0 +4.1 +9.7/B FreedomIncomeA m RI 10.89 +.2 +.1 +3.7/C FreedomIncomeI RI 10.93 +.2 +.4 +3.9/C GlblCapApprecI SW 19.60 +.8 +1.8 +9.2/D GlobalCmdtyStkI SN 13.64 -.1 +3.5 +9.7/A GovernmentIncA m GI 9.95 -.7 -1.7 +.2/D GovernmentIncC m GI 9.95 -.6 -2.1 -.6/E GovernmentIncI GI 9.95 -.5 -1.5 +.4/C GovernmentIncM m GI 9.95 -.6 -1.7 +.2/D Growth&IncomeA m LB 29.88 +3.8 +5.3 +10.9/D Growth&IncomeC m LB 27.96 +3.7 +4.8 +10.0/D Growth&IncomeI LB 30.51 +3.8 +5.5 +11.2/C Growth&IncomeM m LB 29.87 +3.7 +5.1 +10.6/D GrowthOppsA m LG 79.51 +2.2 +22.8 +17.9/A GrowthOppsC m LG 69.50 +2.1 +22.3 +17.0/A GrowthOppsI LG 85.19 +2.2 +23.1 +18.2/A GrowthOppsM m LG 78.97 +2.2 +22.7 +17.6/A HealthCareA m SH 50.96 +2.0 +19.5 +7.2/B HealthCareC m SH 40.86 +1.9 +19.0 +6.4/B HealthCareI SH 55.33 +2.0 +19.7 +7.5/A HealthCareM m SH 47.66 +2.0 +19.3 +6.9/B HighIncAdvtgA m HY 11.40 +1.3 +2.7 +7.0/A HighIncAdvtgC m HY 11.38 +1.2 +2.2 +6.2/A HighIncAdvtgI HY 10.69 +1.4 +2.9 +7.3/A HighIncAdvtgM m HY 11.46 +1.3 +2.7 +7.0/A HighIncomeA m HY 7.74 +1.4 +.9 +4.9/C HighIncomeC m HY 7.71 +1.2 +.4 +4.1/E HighIncomeI HY 7.75 +1.4 +1.0 +5.1/C HighIncomeM m HY 7.72 +1.4 +.9 +4.9/C IndustrialsA m ID 42.51 +4.5 +1.4 +11.6/C IndustrialsC m ID 37.98 +4.5 +1.0 +10.8/D IndustrialsI ID 44.73 +4.6 +1.6 +11.9/B IndustrialsM m ID 41.53 +4.5 +1.3 +11.3/C IntermMuniIncA m MI 10.23 ... -.2 +1.8/D IntermMuniIncI MI 10.23 ... -.2 +2.0/C IntlCapitalAppA m FG 19.59 +.1 -.9 +7.8/B IntlCapitalAppC m FG 17.26 ... -1.3 +7.0/B IntlCapitalAppM m FG 19.10 +.1 -.9 +7.6/B IntlDiscvA m FG 44.27 +.6 -2.5 +4.4/E IntlDiscvI FG 44.49 +.6 -2.3 +4.8/D IntlGrA m FG 13.71 +1.5 +.7 +6.1/C IntlGrC m FG 13.44 +1.4 +.3 +5.3/D IntlGrI FG 13.79 +1.5 +1.0 +6.4/C IntlSmCapOppsI FR 19.20 +.7 -.6 +9.1/C IntlSmallCapA m FQ 28.44 ... -3.3 +9.8/A IntlSmallCapI FQ 29.16 ... -3.1 +10.1/A InvestmentGrBdA m CI 7.69 -.2 -1.6 +1.6/C InvestmentGrBdI CI 7.70 -.2 -1.6 +1.9/B LargeCapA m LB 35.35 +3.6 +6.3 +11.7/C LargeCapC m LB 31.95 +3.6 +5.8 +10.9/D LargeCapI LB 37.01 +3.6 +6.4 +12.0/C LargeCapM m LB 35.24 +3.6 +6.1 +11.4/C LeveragedCoStkA m MB 45.33 +.4 +4.5 +7.4/D LeveragedCoStkC m MB 40.41 +.3 +4.0 +6.6/E LeveragedCoStkI MB 46.38 +.5 +4.7 +7.7/D LeveragedCoStkM m MB 43.84 +.4 +4.4 +7.1/D LimitedTermBdA m CS 11.26 +.2 -.4 +1.0/C LimitedTermBdC m CS 11.23 +.1 -.8 +.2/E LimitedTermBdI CS 11.29 +.3 -.2 +1.3/B LimitedTermBdM m CS 11.27 +.2 -.3 +1.0/C LtdTermMuniIncA m MS 10.48 +.1 +.3 +.8/C LtdTermMuniIncI MS 10.47 +.1 +.5 +1.0/B MaterialsA m SN 83.22 +.7 -3.3 +8.4/B MaterialsC m SN 80.09 +.6 -3.8 +7.6/C MaterialsI SN 83.51 +.7 -3.2 +8.7/B MegaCapStockA m LB 18.34 +4.4 +6.2 +11.2/C MegaCapStockI LB 18.55 +4.4 +6.4 +11.5/C MidCapIIA m MB 21.65 +1.3 +5.3 +9.9/B MidCapIIC m MB 19.21 +1.2 +4.9 +9.1/C MidCapIII MB 22.36 +1.3 +5.6 +10.2/B MidCapIIM m MB 21.09 +1.3 +5.2 +9.7/C MidCapValueA m MV 24.43 +.7 -2.6 +6.3/E MortgageSecI CI 10.84 -.3 -1.2 +1.1/D NewInsA m LG 34.33 +2.2 +11.8 +14.0/C NewInsC m LG 30.01 +2.1 +11.4 +13.2/C NewInsI LG 35.12 +2.2 +12.0 +14.3/C NewInsM m LG 33.18 +2.2 +11.7 +13.7/C NewInsZ LG 35.17 +2.2 +12.1 +14.4/B OverseasA m FG 24.65 +1.1 -.8 +4.5/E OverseasI FG 25.19 +1.2 -.6 +4.9/D OverseasM m FG 25.30 +1.1 -.9 +4.3/E RealEstateA m SR 22.18 -1.0 +2.0 +4.9/D RealEstateI SR 22.39 -1.0 +2.2 +5.2/C RealEstateM m SR 22.16 -1.1 +1.9 +4.7/D RlEstIncA m SR 12.01 ... +1.7 +6.3/B RlEstIncC m SR 11.87 -.1 +1.1 +5.5/C RlEstIncI SR 12.03 ... +1.8 +6.6/B RlEstIncM m SR 12.01 ... +1.6 +6.2/B SCGrthA m SG 28.31 +1.8 +19.0 +16.6/A SCGrthC m SG 25.33 +1.7 +18.5 +15.7/A SCGrthI SG 29.57 +1.9 +19.3 +16.9/A SCGrthM m SG 27.42 +1.8 +18.9 +16.3/A SCValueA m SV 20.50 +.7 +2.7 +10.2/D SCValueI SV 20.89 +.7 +2.8 +10.5/D SCValueM m SV 20.00 +.7 +2.5 +9.9/D SeriesGrOpps LG 15.88 +2.3 +24.6 +18.8/A SeriesSmallCap SB 12.66 +1.7 +6.3 +7.6/E SmallCapA m SB 27.23 +1.6 +5.5 +6.9/E SmallCapC m SB 20.44 +1.5 +5.0 +6.1/E SmallCapI SB 29.91 +1.7 +5.7 +7.2/E SmallCapM m SB 25.16 +1.6 +5.4 +6.7/E StgInc MU 12.21 +.3 NA NA StgIncA m MU 12.05 +.3 -.4 +4.3/B StgIncC m MU 12.01 +.2 -.8 +3.5/C StgIncI MU 12.21 +.3 -.3 +4.5/A StgIncM m MU 12.04 +.3 -.4 +4.3/B StockSelAllCpA m LG 47.87 +2.4 +8.8 +13.0/D StockSelAllCpI LG 47.91 +2.4 +9.0 +13.3/C StockSelAllCpK LG 47.91 +2.4 +9.0 +13.4/C StockSelAllCpM m LG 47.80 +2.4 +8.6 +12.7/D StockSlrMidCp MG 43.48 +1.1 +8.8 +11.0/C StockSlrMidCpA m MG 41.68 +1.1 +8.7 +10.8/C StockSlrMidCpC m MG 37.94 +1.1 +8.2 +10.0/D StockSlrMidCpI MG 43.59 +1.1 +8.9 +11.1/C StockSlrMidCpM m MG 41.87 +1.1 +8.6 +10.5/C StockSlrSmCpI SB 29.67 +1.8 +11.8 +11.2/C StratDiv&IncA m AL 15.43 +1.8 +2.9 +8.8/B StratDiv&IncC m AL 15.35 +1.7 +2.4 +8.0/C StratDiv&IncI AL 15.48 +1.8 +3.0 +9.1/A StratDiv&IncM m AL 15.42 +1.8 +2.8 +8.5/B StrategicRlRetI XY 8.86 -.6 +.8 +2.9/D TechnologyA m ST 62.11 +2.3 +16.0 +25.4/A TechnologyC m ST 52.64 +2.2 +15.5 +24.4/B TechnologyM m ST 58.88 +2.3 +15.8 +25.1/A TotalBondA m CI 10.36 -.1 -1.3 +2.2/A TotalBondC m CI 10.36 -.2 -1.8 +1.4/C TotalBondI CI 10.34 -.1 -1.2 +2.4/A TotalBondM m CI 10.34 -.2 -1.3 +2.2/A UtilitiesA m SU 31.71 -.7 +9.2 +11.4/A UtilitiesC m SU 30.97 -.8 +8.7 +10.6/A UtilitiesI SU 32.39 -.7 +9.4 +11.7/A ValueA m MV 25.93 +.6 +1.5 +7.5/D ValueStratsA m LV 36.49 -.3 +.9 +7.7/E ValueStratsI LV 39.92 -.2 +1.0 +8.0/E ValueStratsK LV 42.49 -.2 +1.1 +8.1/E ValueStratsM m LV 38.36 -.3 +.7 +7.5/EFidelity SelectAdvisorGoldA m SP 17.35 -8.1 -14.3 +11.8/D AdvisorGoldC m SP 16.21 -8.1 -14.6 +11.0/D AdvisorGoldI SP 17.83 -8.0 -14.1 +12.2/C AirTransp ID 81.14 +6.4 +2.0 +14.1/A Banking SF 34.34 +4.1 +5.0 +12.5/B Biotechnology SH 233.35 -3.5 +10.9 .../E Brkrg&InvmtMgmt SF 76.66 -.3 -1.5 +7.0/E Chemicals SN 165.40 +2.3 -1.1 +16.1/A CommsEquip ST 38.37 +.3 +13.5 +12.0/E Computers ST 99.43 +4.9 +12.3 +18.2/D Const&Hsg MG 60.34 -.1 -2.2 +9.5/D ConsumerDiscret CD 46.46 +2.6 +13.9 +12.8/A ConsumerFinance SF 16.22 +2.1 +4.6 +10.9/B ConsumerStaples CC 81.91 +1.8 -5.6 +3.4/D Defense&Aero ID 178.04 +4.1 +9.8 +20.4/A Energy EE 47.89 +.2 +7.2 +8.2/A EnergyService EE 44.92 -1.3 -.9 +1.4/D Envir&AltEngy ID 25.40 +4.6 -1.4 +13.2/B FinancialSvcs SF 112.97 +4.4 +1.4 +11.2/B Gold SP 17.83 -8.0 -14.2 +12.2/C HealthCare SH 258.05 +1.9 +19.6 +7.3/A HealthCareSvcs SH 99.82 +5.0 +17.4 +11.7/A ITServices ST 63.93 +2.2 +19.2 +18.6/D Industrials ID 35.80 +4.6 +1.6 +11.9/B Insurance SF 68.62 +4.3 -1.6 +9.5/C Leisure CD 155.25 -.6 -1.1 +8.0/B Materials SN 83.68 +.7 -3.2 +8.7/B MedTech&Devcs SH 52.20 +3.1 +24.2 +18.7/A Multimedia CD 78.96 +.6 +5.4 +7.2/C NaturalGas EE 25.47 -1.4 +6.9 +2.6/C NaturalRes EE 31.20 -.5 +3.7 +6.3/A Pharmaceuticals SH 20.74 +5.7 +12.4 -1.7/E Retailing CD 16.06 +3.1 +21.6 +18.6/A Semicon ST 11.68 +1.5 +10.7 +28.3/A Swre&ITSvcs ST 19.57 +3.2 +20.4 +24.6/B Technology ST 186.87 +2.4 +15.7 +25.6/A Telecom SC 57.88 +.7 -.3 +7.9/A Transportation ID 104.11 +7.2 +5.0 +13.9/A Utilities SU 86.75 -.7 +9.3 +11.8/A Wireless SC 10.49 +3.9 +4.6 +11.3/AFiera CapitalSTRONGNtnCcyIns CR 16.39 -.5 -3.1 -.3/D SmMidCapGrInstl MG 22.33 +1.9 +9.9 +9.4/DFirst EagleGlbA m IH 59.07 +.6 ... +7.3/A GoldA m SP 14.51 -8.2 -14.2 +8.1/E OverseasA m FB 24.06 +.3 -2.6 +4.6/C USValA m LB 20.64 +1.0 +2.7 +9.4/E USValI LB 20.99 +1.0 +2.9 +9.7/E ofAmericaI MB 36.28 -.1 -.3 +3.8/E ofAmericaY b MB 36.14 -.1 -.5 +3.5/EFirst InvestorsEqIncA m LV 11.07 +3.1 +2.7 +9.5/C ForIncA m HY 2.44 +1.3 +.7 +4.4/D GlbA m WS 8.76 +2.9 +4.8 +7.5/D GovtA m GI 10.06 -.4 -1.9 -.4/E GrandIncA m LV 24.23 +3.6 +2.4 +8.4/D IntlA m FG 16.28 +.3 -.7 +6.5/C InvmGradeA m TW 9.22 +.4 -2.3 +1.9/E OppA m MB 42.83 +1.4 +2.9 +8.0/D SelGrA m LG 13.27 +2.9 +11.2 +14.1/C SpecSitsA m SV 33.36 +1.1 +4.4 +10.0/D TEIncA m MI 9.16 -.3 -.6 +1.4/E TENYA m MY 13.78 -.4 -.9 +1.5/E TEOppsA m ML 16.07 -.3 -1.1 +1.6/E TtlRetA m MA 20.15 +2.0 +.3 +5.2/EFirst WesternFI CI 9.57 +.1 -.6 +2.3/A ShrtDrBd CS 9.80 +.2 +.5 +1.7/AFirsthandTechOpps ST 12.24 -.1 +22.6 +24.1/BFort PittCptlTtlRet d LB 27.47 +3.1 +5.3 +13.6/AFranklin TempletonAdjUSGvtScA m GS 8.14 ... +.4 -.1/D AdjUSGvtScAdv GS 8.15 ... +.6 +.2/C AdjUSGvtScC m GS 8.14 +.1 +.3 -.5/E AlbmTxFrIncA m SL 10.55 -.3 -.2 +2.4/B AlbmTxFrIncA m SL 10.83 -.3 -.3 +2.1/C AlbmTxFrIncAdv SL 10.58 -.3 -.2 +2.4/A AlbmTxFrIncC m SL 10.73 -.3 -.6 +1.8/D BalA m MA 12.32 +1.6 +1.6 +6.9/C BalAdv MA 12.35 +1.7 +1.7 +7.2/C BalC m MA 12.21 +1.6 +1.1 +6.1/D BalSheetInvmA m MV 41.10 +3.4 +4.7 +11.8/A BalSheetInvmAdv MV 42.52 +3.4 +4.9 +12.1/A BalSheetInvmC m MV 39.22 +3.3 +4.3 +11.0/B BiotechDiscvA m SH 159.73 -2.5 +6.2 -1.9/E BiotechDiscvAdv SH 163.57 -2.5 +6.4 -1.6/E CAHYMuniA m MC 10.70 +.1 +.5 +4.0/A CAHYMuniAdv MC 10.72 +.1 +.5 +4.1/A CAHYMuniC m MC 10.78 +.1 +.1 +3.4/B CAIntTrTFIncA m MF 11.79 +.1 ... +2.1/C CAIntTrTFIncAdv MF 11.82 +.1 +.1 +2.2/C CAIntTrTFIncC m MF 11.83 -.1 -.4 +1.5/D CATxFrIncA m MC 7.27 -.3 -.6 +3.0/B CATxFrIncAdv MC 7.26 -.2 -.4 +3.2/B CATxFrIncC m MC 7.26 -.3 -.9 +2.5/C ChinaWldA m CH 22.20 +.5 +2.6 +9.2/C ChinaWldAdv CH 22.38 +.5 +2.8 +9.5/C ClrdTxFrIncA m SL 11.32 ... +.2 +2.1/B ClrdTxFrIncAdv SL 11.32 ... +.3 +2.2/B ClrdTxFrIncC m SL 11.45 -.1 -.2 +1.6/D CnctTxFrIncA m SL 10.04 -.1 ... +1.8/C CnsrvAllcA m CA 14.95 +1.4 +2.1 +4.5/D CnsrvAllcC m CA 14.63 +1.3 +1.6 +3.7/E CnsrvAllcR b CA 14.88 +1.4 +1.9 +4.2/D CnvrtSecA m CV 21.61 +.9 +11.9 +11.8/A CnvrtSecAdv CV 21.62 +.9 +12.1 +12.1/A CnvrtSecC m CV 21.26 +.8 +11.4 +11.0/A CorfolioAllcA m XM 20.52 +2.6 +7.6 +9.7/B CorfolioAllcC m XM 20.16 +2.5 +7.1 +8.9/C DevMktsA m EM 20.37 +.9 -7.3 +11.1/A DevMktsAdv EM 20.29 +.9 -7.2 +11.3/A DevMktsC m EM 19.69 +.8 -7.7 +10.2/A DynaTechA m LG 77.89 +2.2 +19.1 +18.6/A DynaTechAdv LG 80.16 +2.3 +19.3 +18.9/A DynaTechC m LG 65.40 +2.2 +18.6 +17.7/A DynaTechR b LG 75.73 +2.2 +18.9 +18.3/A DynaTechR6 LG 80.88 +2.3 +19.4 +19.1/A EMSmCpA m EM 14.06 -.8 -6.9 +5.0/E EMSmCpAdv EM 14.23 -.8 -6.7 +5.2/D EMSmCpC m EM 13.37 -.9 -7.3 +4.2/E EmergMktDbtOpps EB 11.59 +.9 -.8 +6.5/A EqIncA m LV 25.96 +3.7 +4.3 +10.3/B EqIncC m LV 25.74 +3.6 +3.8 +9.5/C FdrIntTrTFIncA m MI 11.90 ... -.3 +1.5/E FdrIntTrTFIncAd MI 11.93 +.1 -.3 +1.6/D FdrIntTrTFIncC m MI 11.94 ... -.7 +1.0/E FdrLtdTrTFIncA m MS 10.29 ... +.7 +.4/E FdrTFIncA m ML 11.66 -.2 -.2 +2.0/E FdrTFIncAdv ML 11.67 -.2 -.2 +2.1/D FdrTFIncC m ML 11.65 -.3 -.6 +1.4/E FloridaTFIncA m SL 10.48 +.5 +1.1 +2.1/B FloridaTFIncC m SL 10.71 +.5 +.7 +1.6/D FltngRtDlyAcsA m BL 8.73 +.5 +2.4 +3.8/C FltngRtDlyAcsAd BL 8.73 +.4 +2.5 +4.1/C FltngRtDlyAcsC m BL 8.73 +.5 +2.1 +3.4/D FndngsAlA m AL 14.54 +2.2 +1.9 +6.5/E FndngsAlAd AL 14.63 +2.2 +2.0 +6.7/D FndngsAlC m AL 14.31 +2.1 +1.4 +5.7/E FrgnA m FV 7.86 +.6 -2.6 +4.9/B FrgnAdv FV 7.75 +.8 -2.5 +5.2/B FrgnC m FV 7.66 +.7 -3.0 +4.1/B FrgnR b FV 7.70 +.8 -2.8 +4.7/B FrgnR6 FV 7.75 +.8 -2.4 +5.4/A GlbBalA1 m IH 3.15 +2.6 +1.2 +4.1/D GlbBalAdv IH 3.16 +2.6 +1.3 +4.3/D GlbBalC m IH 3.13 +2.6 +.8 +3.3/E GlbBalC1 m IH 3.15 +2.6 +1.0 +3.8/E GlbBdA m IB 11.86 +2.7 +2.1 +2.7/B GlbBdAdv IB 11.81 +2.6 +2.2 +3.0/B GlbBdC m IB 11.89 +2.7 +1.9 +2.3/C GlbBdR b IB 11.86 +2.7 +1.9 +2.4/C GlbBdR6 IB 11.81 +2.7 +2.2 +3.1/B GlbOppsTrustA m WS 22.22 +1.5 -2.2 +6.3/E GlbSmlrCoA m SW 10.42 +.8 -1.3 +8.2/D GlbSmlrCoAdv SW 10.48 +.8 -1.2 +8.4/D GlbTtlRetA m IB 11.95 +2.8 +1.9 +3.3/A GlbTtlRetAdv IB 11.97 +2.8 +2.2 +3.6/A GlbTtlRetC m IB 11.93 +2.8 +1.7 +2.9/B GlbTtlRetR6 IB 11.96 +2.9 +2.1 +3.7/A GldPrcMtlsA m SP 13.06 -8.4 -16.7 +7.8/E GldPrcMtlsAdv SP 13.85 -8.4 -16.6 +8.1/E GldPrcMtlsC m SP 12.02 -8.5 -17.0 +7.0/E Gr,IncA m WS 27.38 +1.6 +.4 +6.1/E Gr,IncAdv WS 27.44 +1.6 +.6 +6.4/D Gr,IncC m WS 26.62 +1.5 ... +5.3/E Gr,IncRet b WS 27.11 +1.5 +.3 +5.9/E GrA m LG 103.88 +3.4 +9.9 +13.9/C GrAdv LG 104.20 +3.4 +10.1 +14.2/C GrAllcA m AL 19.80 +2.1 +3.9 +7.8/C GrAllcC m AL 19.17 +2.1 +3.5 +7.0/D GrAllcR b AL 19.52 +2.1 +3.7 +7.5/D GrC m LG 95.09 +3.3 +9.4 +13.0/D GrOppsA m LG 42.35 +2.1 +16.8 +11.7/D GrOppsAdv LG 45.42 +2.2 +16.9 +12.0/D GrOppsC m LG 35.79 +2.1 +16.2 +10.8/E GrOppsR6 LG 45.91 +2.2 +17.0 +12.2/D GrR b LG 103.36 +3.4 +9.8 +13.6/C GrR6 LG 104.13 +3.4 +10.1 +14.4/C GrR6 WS 27.40 +1.6 +.7 +6.5/D GrgTxFrIncA m SL 11.61 -.1 -.2 +1.7/D GrgTxFrIncC m SL 11.79 -.1 -.6 +1.2/E HYTxFrIncA m HM 9.99 +.5 +1.4 +3.1/E HYTxFrIncAdv HM 10.03 +.4 +1.4 +3.2/E HYTxFrIncC m HM 10.18 +.3 +1.0 +2.5/E HiIncA m HY 1.85 +2.1 +1.6 +5.5/B HiIncAdv HY 1.85 +1.6 +1.1 +5.6/B HiIncC m HY 1.87 +1.5 +.7 +4.9/C HiIncR b HY 1.88 +1.5 +.8 +5.0/C IncA m CA 2.34 +1.7 +1.8 +6.8/A IncAdv CA 2.32 +1.8 +1.9 +6.9/A IncC m CA 2.37 +1.7 +1.4 +6.2/B IncR b CA 2.30 +1.7 +1.6 +6.4/A IncR6 CA 2.32 +1.8 +1.9 +7.0/A IndiaGrA m EI 14.80 +3.9 -7.3 +4.6/E InsFrgnSmlrCAdv FA 24.21 -.2 -3.5 +7.0/C InsGlbEqAdv WS 10.72 +2.6 +1.2 +5.8/E InsIntlEqPrmry FV 21.73 +1.9 -1.2 +4.3/B IntlBdA m IB 10.59 +2.4 +1.9 +3.0/B IntlBdAdv IB 10.60 +2.5 +2.1 +3.3/A IntlGrA m FG 15.29 +.4 +5.7 +11.9/A IntlSmCpGrA m FQ 19.43 +.3 -3.5 +6.4/D IntlSmCpGrAdv FQ 19.49 +.3 -3.4 +6.6/D IntlSmCpGrR6 FQ 19.49 +.3 -3.3 +6.8/D KNTxFrTFIncA m SL 10.71 -.1 -.1 +1.8/C LS2025RtrTrgA m TG 13.07 +1.7 +2.5 +4.9/E LS2035RtrTrgA m TI 13.92 +1.9 +3.0 +5.9/E LsnTxFrTFIncA m SL 10.89 +.1 +.1 +2.0/C LsnTxFrTFIncC m SL 11.06 ... -.3 +1.4/E LwDrTtlRetA m CS 9.65 +.3 +.5 +1.1/C LwDrTtlRetAdv CS 9.70 +.3 +.7 +1.4/B LwDrTtlRetC m CS 9.61 +.3 +.3 +.8/D MATFIncA m MT 11.42 -.4 -1.3 +2.2/A MATFIncC m MT 11.56 -.5 -1.5 +1.7/C MichiganTFIncA m SL 11.22 -.3 -.4 +2.1/C MichiganTFIncC m SL 11.40 -.3 -.7 +1.5/D MicroCpValA m SV 34.35 -1.1 +1.1 +11.1/C MicroCpValAdv SV 34.56 -1.1 +1.2 +11.3/C MnstTxFrIncA m SM 12.00 -.5 -1.0 +1.5/D MnstTxFrIncC m SM 12.14 -.5 -1.3 +1.0/E ModAllcA m MA 16.42 +1.8 +3.1 +6.2/D ModAllcAdv MA 16.45 +1.7 +3.2 +6.4/D ModAllcC m MA 15.88 +1.7 +2.5 +5.4/E ModAllcR b MA 16.36 +1.7 +2.9 +5.9/D MrylndTFIncA m SL 10.78 +.1 +.2 +2.2/B MrylndTFIncC m SL 11.00 +.1 -.1 +1.6/D MsrTxFrIncA m SL 11.43 +.4 +.6 +2.0/C MsrTxFrIncAdv SL 11.44 +.4 +.7 +2.1/C MsrTxFrIncC m SL 11.55 +.3 +.3 +1.4/E MutA m XM 29.41 +3.4 +3.7 +6.9/E MutBeaconA m XM 16.93 +3.2 +2.8 +8.1/D MutBeaconC m XM 16.72 +3.1 +2.3 +7.2/E MutBeaconZ XM 17.10 +3.2 +3.0 +8.3/D MutC m XM 28.96 +3.3 +3.3 +6.0/E MutEuropeanA m ES 20.88 +3.6 +2.7 +1.9/E MutEuropeanC m ES 20.83 +3.5 +2.2 +1.2/E MutEuropeanR6 ES 21.52 +3.7 +2.9 +2.4/E MutEuropeanZ ES 21.52 +3.6 +2.8 +2.2/E MutFinclSvcsA m SF 23.95 +3.9 -1.0 +7.4/E MutFinclSvcsC m SF 23.72 +3.8 -1.5 +6.6/E MutFinclSvcsZ SF 23.92 +3.9 -.9 +7.6/E MutGlbDiscvA m WS 32.49 +2.7 +2.2 +5.5/E MutGlbDiscvC m WS 31.98 +2.6 +1.7 +4.8/E MutGlbDiscvR b WS 32.00 +2.6 +2.0 +5.3/E MutGlbDiscvZ WS 33.18 +2.7 +2.3 +5.8/E MutIntlA m FV 15.73 +2.7 -1.0 +3.0/D MutQuestA m IH 16.47 +1.1 +5.2 +7.2/A MutQuestC m IH 16.11 +1.0 +4.7 +6.4/A MutQuestZ IH 16.72 +1.1 +5.3 +7.4/A MutR b XM 29.22 +3.4 +3.6 +6.6/E MutR6 XM 29.74 +3.4 +3.9 +7.2/E MutZ XM 29.75 +3.4 +3.9 +7.1/E NCTxFrIncA m SL 11.29 +.4 +.5 +1.7/D NCTxFrIncAdv SL 11.29 +.5 +.5 +1.8/D NCTxFrIncC m SL 11.48 +.4 +.1 +1.1/E NJTFIncA m MJ 11.12 +.3 +.6 +2.4/D NJTFIncAdv MJ 11.13 +.3 +.6 +2.5/D NJTFIncC m MJ 11.27 +.3 +.2 +1.8/E NYIntTFIncA m MN 11.29 -.2 -.7 +1.4/D NYIntTFIncC m MN 11.33 -.3 -1.0 +.9/E NYTxFrIncA m MY 10.78 -.2 -.4 +1.5/E NYTxFrIncAdv MY 10.78 -.2 -.3 +1.6/E NYTxFrIncC m MY 10.77 -.2 -.7 +.9/E NatrlResA m SN 27.66 -2.7 +2.5 +5.5/D NatrlResAdv SN 29.49 -2.6 +2.7 +5.7/D NatrlResC m SN 26.82 -2.7 +2.1 +4.7/D OhioTxFrIncA m MO 12.41 -.3 -.6 +2.3/B OhioTxFrIncAdv MO 12.43 -.3 -.5 +2.4/B OhioTxFrIncC m MO 12.58 -.3 -1.0 +1.7/D OregonTxFrIncA m SL 11.33 -.2 -.4 +2.1/B OregonTxFrIncAd SL 11.35 -.1 -.3 +2.2/B OregonTxFrIncC m SL 11.51 -.2 -.7 +1.6/D PETxFrIncA m MP 9.78 +.2 +.7 +2.3/C PETxFrIncAdv MP 9.79 +.2 +.6 +2.4/C PETxFrIncC m MP 9.91 +.3 +.3 +1.7/E RisingDivsA m LB 64.20 +3.6 +5.5 +12.3/B RisingDivsAdv LB 64.14 +3.7 +5.7 +12.5/B RisingDivsC m LB 63.01 +3.6 +5.0 +11.4/C RisingDivsR b LB 63.99 +3.6 +5.4 +12.0/C RisingDivsR6 LB 64.13 +3.7 +5.7 +12.7/B RlEsttSecA m SR 21.21 -.7 +1.0 +4.8/D RlEsttSecAdv SR 21.43 -.7 +1.2 +5.0/C RlEsttSecC m SR 20.24 -.8 +.5 +4.0/E RlRetA m IP 9.98 -.7 +.6 +1.8/B SelUSEqA m LG 17.51 +2.3 +8.4 +5.0/E SmCpGrA m SG 25.63 +.2 +16.5 +12.2/C SmCpGrAdv SG 27.43 +.2 +16.6 +12.5/C SmCpGrC m SG 21.57 +.1 +15.9 +11.4/D SmCpGrR6 SG 27.75 +.3 +16.8 +12.8/C SmCpValA m SV 58.26 +.2 +4.3 +12.2/B SmCpValAdv SV 61.10 +.2 +4.4 +12.5/B SmCpValC m SV 51.54 +.2 +3.8 +11.3/C SmCpValR b SV 57.61 +.2 +4.2 +11.9/B SmMidCpGrA m MG 38.76 +1.5 +9.8 +8.7/E SmMidCpGrAdv MG 42.29 +1.5 +9.9 +9.0/D SmMidCpGrC m MG 27.70 +1.4 +9.2 +7.9/E SmMidCpGrR b MG 35.59 +1.5 +9.6 +8.5/E StratIncA m MU 9.61 +1.0 -.1 +2.8/D StratIncAdv MU 9.62 +1.0 +.1 +3.1/C StratIncC m MU 9.61 +1.0 -.3 +2.5/D StratIncR b MU 9.57 +1.0 -.2 +2.6/D TnsMnBdA m SL 10.76 ... -.2 +1.8/C TtlRetA m CI 9.47 +.1 -1.6 +1.1/D TtlRetAdv CI 9.52 +.1 -1.5 +1.3/D TtlRetC m CI 9.40 +.1 -1.9 +.7/E TtlRetR6 CI 9.53 +.1 -1.4 +1.4/C USGovtSecA m GI 5.90 -.1 -.9 +.3/C USGovtSecAdv GI 5.92 -.1 -.8 +.4/C USGovtSecC m GI 5.85 -.1 -1.3 -.2/E USGovtSecR6 GI 5.92 -.1 -.7 +.5/B UtlsA m SU 18.85 -.5 +2.2 +9.3/B UtlsAdv SU 18.99 -.5 +2.3 +9.4/B UtlsC m SU 18.74 -.6 +1.9 +8.7/C UtlsR b SU 18.77 -.5 +2.0 +8.9/C UtlsR6 SU 18.99 -.5 +2.3 +9.5/B VirginiaTFIncA m SL 10.91 +.3 +.5 +2.0/C VirginiaTFIncC m SL 11.09 +.1 +.1 +1.4/E WldA m WS 17.45 +2.3 +3.1 +6.3/D WldAdv WS 17.43 +2.3 +3.3 +6.6/D WldC m WS 16.55 +2.2 +2.6 +5.5/EFrost FundsGrEqInstl LG 14.81 +3.3 +17.2 +15.5/A LowDurBdInstl CS 10.14 ... +.6 +1.3/B MuniBdInstl MI 10.19 +.2 +.4 +1.4/E TtlRetBdInstl CS 10.29 +.2 +.7 +3.1/A TtlRetBdInvs b CS 10.29 +.3 +.7 +2.9/A ValEqInstl LV 9.18 +1.5 +1.5 +8.2/DFundXCnsrvUpgrader TV 40.66 +1.8 +6.4 +7.2 FlexInc MU 28.33 +.4 -.3 +3.2 Upgrader XM 65.85 +2.7 +10.3 +8.9GERSPInc CI 11.16 ... -1.7 +1.8/B RSPUSEq LB 57.43 +4.0 +9.5 +11.6/CGMOAsstAllcBdIII MU 22.11 -.9 +.2 -.1 AsstAllcBdVI MU 22.19 -.9 +.3 ... CorPlusBdIV CI 21.16 -.3 -.3 +1.6 EmCtyDbtIII m EB 27.44 +.4 -4.2 +6.9 EmCtyDbtIV m EB 27.40 +.4 -4.1 +7.0 EmMktsII m EM 33.12 +1.6 -5.2 +10.0 EmMktsIII m EM 33.21 +1.6 -5.2 +10.0 EmMktsIV m EM 32.91 +1.6 -5.1 +10.0 EmMktsV m EM 32.81 +1.7 -5.1 +10.1 EmMktsVI m EM 32.89 +1.6 -5.1 +10.1 IntlEqIII FV 22.78 +2.1 -4.3 +2.5/D IntlEqIV FV 22.74 +2.1 -4.3 +2.6/D QualIII LB 25.94 +5.1 +10.7 +16.1/A QualIV LB 25.98 +5.1 +10.7 +16.2/A QualV LB 25.98 +5.1 +10.7 +16.2/A QualVI LB 25.94 +5.1 +10.7 +16.2/A TxMgdIntlEqsIII FV 15.57 +1.8 -5.1 +2.5/D USEqIII LB 14.77 +3.4 +4.1 +11.9/C USEqVI LB 14.66 +3.4 +4.2 +12.0/C USTrs GS 24.98 +.2 +1.1 +.8/AGabelliABCAAA d NE 10.48 ... +1.0 +2.2/B ABCAdv m NE 10.35 ... +.8 +2.0/C AsstAAA m LB 61.93 +2.7 +5.0 +10.0/D EqIncAAA m LB 23.45 +2.8 +2.9 +7.5/E GoldAAA m SP 11.80 -8.3 -14.4 +12.9/C SmCpGrAAA m SB 59.05 -.1 +1.8 +10.8/D SmCpGrI d SB 60.49 -.1 +1.9 +11.1/D UtlsA m SU 9.06 ... +2.2 +7.9/D UtlsAAA m SU 8.91 ... +2.1 +7.8/D UtlsC m SU 6.18 ... +1.7 +7.1/D Val25A m MB 16.32 +2.2 +5.4 +7.7/DGamcoGlbCont&CnctAAA m SC 21.31 -.1 -2.1 +2.1/E GlbGrAAA m WS 37.18 +2.3 +11.3 +11.8/A GrAAA m LG 66.46 +3.4 +17.1 +16.1/AGatewayA m XR 34.09 +1.7 +2.4 +5.5/BGeorge PutnamBalA m MA 20.78 +2.1 +4.5 +8.1/A BalM m MA 20.48 +2.0 +4.2 +7.5/B BalY MA 20.86 +2.1 +4.6 +8.3/AGerstein FisherMltFctrGlRlEsSc d GR 11.18 ... +1.2 +5.9/A MltFctrGrEq d LG 24.59 +2.4 +14.1 +12.8/D MltFctrIntlGrEq d FG 15.67 +.5 -1.9 +5.3/DGlenmedeCorFI CI 10.62 -.1 -1.7 +1.0/D MuniInterm MI 10.84 +.2 +.1 +1.6/D QuIntlEq FB 14.92 +1.2 -1.8 +3.6/D SmCpEqAdv SB 32.28 -.2 +7.3 +11.5/C StratEq LB 25.72 +3.3 +6.1 +14.1/AGoldman SachsBalStratA m TV 11.40 +1.0 -.8 +4.4 CorFIA m CI 10.14 -.4 -1.7 +1.2/D CorFIInstl CI 10.18 -.4 -1.5 +1.6/C CptlGrA m LG 31.99 +3.1 +11.5 +13.5/C CptlGrC m LG 23.67 +3.0 +11.0 +12.6/D CptlGrInstl LG 35.24 +3.1 +11.8 +13.9/C DynMuniIncA m MI 15.80 +.2 +2.6 +3.9/A DynMuniIncInstl MI 15.79 +.2 +2.7 +4.3/A EMEqA m EM 19.83 +.6 -9.9 +8.9/B EMEqInstl EM 21.25 +.6 -9.8 +9.3/B EnhIncInstl UB 9.41 +.2 +1.0 +1.4/B EqGrStratA m WS 19.22 +1.8 +2.1 +9.9 EqGrStratC m WS 18.29 +1.7 +1.6 +9.0 EqIncA m LV 37.97 +3.3 +2.7 +7.6/E GlbIncA m IB 12.07 -.3 -.8 +1.6 GlbIncInstl IB 12.05 -.3 -.6 +2.0 GovtIncA m GI 14.27 -.5 -1.3 +.4/C GrIncStratA m TV 13.76 +1.3 +.1 +6.2 GrIncStratC m TV 13.44 +1.3 -.2 +5.4 GrOppsA m MG 22.87 +2.7 +8.4 +9.2/D GrOppsC m MG 15.74 +2.7 +8.0 +8.4/E GrOppsInstl MG 27.12 +2.8 +8.7 +9.6/D GrStratA m IH 15.88 +1.6 +.4 +7.7 GrStratC m IH 15.79 +1.5 -.1 +6.9 HQlFltngRtIns UB 8.73 +.3 +1.2 +1.4/B HYMuniA m HM 9.78 +.5 +4.8 +6.7/A HYMuniInstl d HM 9.78 +.5 +5.0 +7.0/A HighYieldA m HY 6.37 +1.6 +.7 +4.3/D HighYieldInstl d HY 6.38 +1.4 +.8 +4.6/D IncBldrA m CA 22.56 +1.7 +1.1 +4.4 IntlEqInsA m FB 13.12 +.9 -1.0 +7.9/A IntlEqInsIns FB 13.49 +.9 -.8 +8.3/A LgCpGrInsA m LG 33.46 +3.1 +11.7 +15.6/A LgCpGrInsC m LG 29.98 +3.0 +11.2 +14.7/B LgCpGrInsIns LG 34.63 +3.2 +12.0 +16.0/A LgCpValA m LV 16.05 +3.9 +2.6 +6.4/E LgCpValInsA m LV 22.93 +3.1 +5.1 +11.8/A LgCpValInsInstl LV 22.91 +3.1 +5.3 +12.2/A MidCpValA m MV 36.42 +1.6 +3.5 +6.2/E MidCpValInstl MV 36.84 +1.6 +3.7 +6.6/E RlEsttSecInstl SR 16.23 -.4 +2.7 +4.9/D ShrtDurGovtA m GS 9.73 -.1 +.1 +.2/C ShrtDurGovtIns GS 9.70 -.1 +.3 +.6/A ShrtDurTxFrIns MS 10.55 +.3 +1.7 +1.6/A SmCpEqInsA m SB 28.43 -.5 +13.2 +14.2/A SmCpEqInsIns SB 29.54 -.5 +13.4 +14.7/A SmCpValA m SB 58.87 +.7 +4.6 +11.5/C SmCpValInstl SB 63.68 +.7 +4.9 +11.9/C TechOppsA m ST 27.14 +2.9 +19.0 +20.8/C TechOppsC m ST 22.43 +2.8 +18.5 +19.9/D USEqInsightsA m LB 50.81 +3.4 +8.9 +13.4/A USEqInsightsIns LB 52.44 +3.4 +9.2 +13.8/A USTxMgdEqA m LB 24.33 +3.4 +8.8 +12.2/BGoodHavenGoodHaven d MV 24.81 +.8 +2.6 +5.4/EGovernment StreetEq LG 78.07 +4.6 +7.1 +10.6/E MidCp MB 27.51 +2.5 +6.4 +12.2/AGreen CenturyBal d MA 27.31 +2.3 +3.9 +5.4/E Eq d LG 43.86 +2.9 +7.8 +12.4/DGreenspringGreenspring MA 24.73 +1.0 +4.6 +9.5/AGuggenheimHYA m HY 11.07 +1.1 +.4 +5.9/A InvmGradeBdA m CI 18.37 -.4 ... +3.6/A LgCpValA m LV 47.73 +3.2 +3.1 +11.4/A MidCpValA m SV 36.39 -.1 +5.8 +13.1/A MidCpValC m SV 26.21 -.2 +5.3 +12.2/B StylPlsLgCrA m LB 24.26 +3.7 +6.9 +13.3/A StylPlsMdGrA m MG 48.42 +2.1 +8.5 +11.5/C WldEqIncA m WS 15.63 +2.1 +2.6 +7.7/DGuideMarkCorFISvc b CI 9.07 -.1 -1.9 +.9/E EmMktsSvc b EM 15.54 +.5 -5.9 +7.6/C LgCpCorSvc b LG 19.13 +3.1 +9.4 +10.6/E SmMidCpCorSvc b SB 16.50 +.9 +11.0 +10.5/D WldexUSSvc b FB 9.51 +.3 +.1 +4.8/CGuideStone FundsAggresivAllcInv WS 12.79 +2.2 +4.5 +9.9 BalAllcInv CA 12.36 +1.1 +1.6 +5.7 CnsrvAllcInv XY 11.60 +.7 +1.1 +3.6 EqIdxInstl LB 31.53 +3.6 +8.2 +13.7 EqIdxInv LB 31.53 +3.6 +8.0 +13.4 ExtnddDrBdIns CL 16.98 -.2 -3.0 +3.8 ExtnddDrBdInv CL 16.98 -.2 -3.2 +3.5 GrAllcInv AL 12.81 +1.6 +3.1 +7.8 GrEqInstl LG 29.07 +2.8 +15.5 +14.8 GrEqInv LG 28.96 +2.7 +15.4 +14.5 IntlEqInstl FB 15.62 +1.2 -.6 +7.0 IntlEqInv FB 15.63 +1.2 -.7 +6.7 LowDurBdInstl CS 13.26 +.2 +.5 +1.2 LowDurBdInv CS 13.26 +.2 +.4 +1.0 MediumDurBdIns CI 14.33 -.1 -1.5 +1.7 MediumDurBdInv CI 14.34 -.1 -1.7 +1.4 SmCpEqInstl SB 20.21 +.9 +10.1 +10.9 SmCpEqInv SB 20.20 +.9 +10.0 +10.6 ValEqInstl LV 23.21 +3.3 +3.6 +9.6 ValEqInv LV 23.22 +3.3 +3.4 +9.3Guinness AtkinsonChinaHK d CH 24.63 -1.6 -7.2 +9.7/C GlbInvtrsInv LB 46.14 +1.7 +2.6 +14.4/AHSBCOppI MG 16.06 +.9 +12.5 +11.5/CHancock HorizonBrknrdSmCpInv SB 73.32 +1.7 +7.8 +11.7HarborBdInstl CI 11.25 +.1 -1.1 +1.9/B CnvrtSecInstl d CV 10.88 +.1 +6.6 +5.6/D CptlApprecAdmin b LG 78.42 +2.1 +14.9 +15.4/B CptlApprecInstl LG 79.92 +2.1 +15.1 +15.7/A CptlApprecInv b LG 76.94 +2.1 +14.9 +15.3/B HYBdInstl d HY 9.89 +1.4 +1.3 +4.6/D IntlAdmin b FB 66.42 -.2 -1.4 +2.7/E IntlGrInstl FG 15.79 +.4 -.1 +8.0/B IntlInstl FB 66.64 -.1 -1.3 +2.9/E IntlInv b FB 65.96 -.2 -1.5 +2.5/E LgCpValInstl LB 15.61 +3.0 +5.0 +13.3/A LgCpValInv b LB 15.75 +2.9 +4.7 +12.9/B MidCpGrInstl MG 11.78 -.7 +14.3 +12.5/B MidCpValInstl MV 23.96 +1.8 +1.8 +8.5/C RlRetInstl IP 9.17 -1.0 -.8 +1.8/B SmCpGrInstl SG 16.16 +1.3 +12.1 +11.1/D SmCpValInstl SB 38.48 +2.3 +6.0 +15.6/A SmCpValInv b SB 37.49 +2.3 +5.8 +15.2/AHarding LoevnerEmMktsAdv d EM 56.24 -.7 -5.0 +9.5 GlbEqAdv d WS 39.46 +1.4 +6.2 +12.5 IntlEqInstl d FG 23.23 +1.6 +2.0 +9.6HartfordBalA m MA 24.70 +2.0 +2.9 +7.1/C BalC m MA 24.69 +1.9 +2.5 +6.3/D BalHLSIA MA 32.14 +2.2 +3.6 +7.7/B BalHLSIB b MA 32.56 +2.2 +3.4 +7.4/B BalIncA m CA 14.37 +1.9 -.4 +7.1/A BalIncC m CA 14.16 +1.9 -.9 +6.3/A BalIncI CA 14.38 +2.0 -.2 +7.4/A BalIncR3 b CA 14.42 +1.9 -.6 +6.8/A BalIncR4 b CA 14.43 +2.0 -.4 +7.1/A CapAppHLSIA LG 51.36 +1.6 +6.6 +10.1/E CapAppHLSIB b LG 50.56 +1.5 +6.5 +9.8/E ChecksandBalsA m MA 9.79 +2.1 +4.0 +7.9/B ChecksandBalsC m MA 9.72 +2.0 +3.5 +7.1/C CnsrvAllcA m CA 10.56 +.9 +1.1 +3.9/E CorEqA m LG 31.64 +4.3 +9.7 +11.9/D CorEqC m LG 28.91 +4.3 +9.3 +11.1/E CorEqY LG 32.07 +4.4 +10.0 +12.3/D CptlApprecA m LB 40.64 +1.5 +8.2 +10.0/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, August 9, 2018

PAGE 53

CptlApprecC m LB 31.49 +1.4 +7.7 +9.2/E CptlApprecI LB 40.84 +1.5 +8.4 +10.4/D CptlApprecR3 b LB 44.70 +1.5 +8.0 +9.7/E CptlApprecR4 b LB 46.08 +1.5 +8.2 +10.0/D CptlApprecY LB 47.24 +1.5 +8.5 +10.4/D DiscpEqHLSIA LG 16.94 +4.3 +9.8 +12.0/D DiscpEqHLSIB b LG 16.74 +4.3 +9.6 +11.8/D DivandGrA m LV 26.91 +4.5 +5.1 +11.5/A DivandGrC m LV 25.98 +4.4 +4.6 +10.7/B DivandGrHLSIA LV 25.23 +4.6 +5.3 +12.0/A DivandGrHLSIB b LV 25.08 +4.6 +5.2 +11.7/A DivandGrI LV 26.78 +4.5 +5.2 +11.7/A DivandGrR3 b LV 27.25 +4.5 +4.8 +11.1/B DivandGrR4 b LV 27.44 +4.5 +5.0 +11.5/A DivandGrR5 LV 27.55 +4.5 +5.2 +11.8/A DivandGrY LV 27.56 +4.6 +5.3 +11.9/A EmMktsEqY EM 9.38 +1.7 -5.5 +10.1/A EmMktsLclDbtI XP 5.84 ... -6.5 +3.6/B EmMktsLclDbtY XP 5.80 -.2 -6.5 +3.6/A EqIncA m LV 20.51 +3.5 +1.9 +11.1/B EqIncC m LV 20.40 +3.4 +1.4 +10.3/B EqIncI LV 20.40 +3.5 +2.0 +11.3/A EqIncR3 b LV 20.53 +3.5 +1.6 +10.7/B EqIncR4 b LV 20.56 +3.5 +1.8 +11.0/B EqIncY LV 20.72 +3.5 +2.1 +11.5/A FltngRtA m BL 8.72 +.8 +2.5 +4.4/B FltngRtC m BL 8.71 +.8 +2.0 +3.6/D FltngRtHiIncA m BL 10.05 +.9 +2.7 +4.9/A FltngRtHiIncC m BL 10.05 +.8 +2.2 +4.1/B FltngRtHiIncI BL 10.06 +.9 +2.8 +5.2/A FltngRtI BL 8.73 +.7 +2.6 +4.7/A FltngRtY BL 8.71 +.9 +2.6 +4.7/A GlbAllAsstA m IH 10.67 +.5 -.6 +5.7/B GlbAllAsstC m IH 10.50 +.5 -1.0 +5.0/C GlbAllAsstI IH 10.73 +.6 -.4 +6.1/A GlbCptlApprecA m WS 19.23 +1.3 +2.3 +6.5/D GlbCptlApprecC m WS 17.55 +1.2 +1.8 +5.8/E GlbCptlApprecI WS 19.84 +1.3 +2.5 +6.9/D GlbGrHLSIA WS 31.06 +2.1 +11.4 +14.0/A GlbGrHLSIB b WS 30.72 +2.1 +11.2 +13.7/A GlbRlAsstY IH 9.55 -.4 +1.3 +6.4/A GrAllcA m AL 12.87 +2.0 +4.2 +7.0/D GrAllcC m AL 12.62 +1.9 +3.7 +6.2/E GrOppsA m LG 49.85 -.3 +16.6 +13.8/C GrOppsC m LG 31.95 -.4 +16.1 +12.9/D GrOppsHLSIA LG 44.96 -.2 +17.0 +14.4/B GrOppsHLSIB b LG 43.14 -.2 +16.9 +14.2/C GrOppsI LG 52.10 -.3 +16.8 +14.0/C GrOppsR4 b LG 52.57 -.3 +16.6 +13.7/C GrOppsY LG 55.55 -.3 +16.8 +14.2/C HCA m SH 37.21 +1.8 +11.0 +6.2/B HCC m SH 30.33 +1.8 +10.5 +5.4/B HCHLSIA SH 24.98 +1.8 +11.2 +6.6/B HCI SH 39.06 +1.9 +11.2 +6.5/B HCY SH 42.49 +1.9 +11.2 +6.6/B HYA m HY 7.32 +1.7 +1.1 +5.1/C HYC m HY 7.29 +1.5 +.5 +4.3/D HYHLSIA HY 8.30 +1.7 +1.2 +5.6/B HYHLSIB b HY 8.14 +1.6 +1.0 +5.3/B InPlusA m IP 10.44 -.7 -.5 +1.4/C InPlusC m IP 9.99 -.7 -.8 +.7/E InPlusI IP 10.63 -.7 -.3 +1.6/B IntlGrA m FG 15.57 +1.5 +1.4 +7.2/B IntlOppsA m FB 16.56 +.8 -2.4 +4.4/C IntlOppsC m FB 14.42 +.8 -2.8 +3.6/D IntlOppsHLSIA FB 17.08 +.9 -2.2 +5.0/B IntlOppsHLSIB b FB 17.27 +.9 -2.3 +4.7/C IntlOppsI FB 16.48 +.8 -2.1 +4.7/C IntlOppsR4 b FB 17.13 +.8 -2.3 +4.4/C IntlOppsR5 FB 17.30 +.8 -2.1 +4.7/C IntlOppsY FB 17.40 +.8 -2.1 +4.8/C IntlSmCoA m FR 15.88 -.2 -5.0 +5.4/E IntlSmCoY FR 16.20 -.1 -4.6 +5.9/E IntlValY FV 17.01 +1.7 -3.5 +8.6/A MidCpA m MG 33.21 +.7 +10.6 +13.2/B MidCpC m MG 24.26 +.6 +10.1 +12.3/B MidCpHLSIA MG 44.45 +.7 +10.8 +13.6/B MidCpHLSIB b MG 43.37 +.7 +10.7 +13.3/B MidCpI MG 34.16 +.7 +10.8 +13.5/B MidCpR3 b MG 36.86 +.7 +10.4 +12.8/B MidCpR4 b MG 38.25 +.7 +10.6 +13.1/B MidCpR5 MG 39.28 +.7 +10.8 +13.5/B MidCpValA m MB 16.21 +.7 +3.2 +8.1/D MidCpValHLSIA MB 13.03 +.7 +3.4 +8.5/D MidCpValHLSIB b MB 12.91 +.7 +3.3 +8.3/D MidCpY MG 39.63 +.7 +10.8 +13.6/B ModAllcA m MA 12.40 +1.4 +2.6 +5.7/D ModAllcC m MA 12.16 +1.3 +2.2 +5.0/E MuniOppsA m MI 8.49 ... +.4 +2.7/A MuniOppsC m MI 8.50 ... ... +1.9/C MuniOppsI MI 8.51 +.1 +.6 +2.9/A QualityValueA m LV 21.18 +3.7 +3.9 +8.5/D SchrEMEqA m EM 15.80 +1.5 -5.3 +10.5/A SchrEMEqI EM 15.79 +1.6 -5.1 +10.7/A SchrInStkI FB 13.25 +1.6 +.1 +6.4/A SchrUSSCOpI SG 29.06 +1.3 +6.8 +11.8/D SchrUSSMCOpI MB 15.29 +1.7 +3.2 +10.1/B ShrtDurA m CS 9.73 +.4 +.4 +1.6/B ShrtDurC m CS 9.72 +.2 -.1 +.9/D ShrtDurI CS 9.74 +.3 +.5 +1.9/A SmCoA m SG 24.38 +.6 +15.6 +9.3/E SmCoHLSIA SG 23.79 +.7 +16.5 +10.0/E SmCoHLSIB b SG 22.07 +.7 +16.3 +9.8/E SmCpCorA m SB 15.13 +.4 +10.4 +9.9/D SmCpGrA m SG 62.47 -.2 +11.9 +11.7/D SmCpGrHLSIA SG 36.07 -.1 +12.3 +12.3/C SmCpGrHLSIB b SG 35.07 -.1 +12.1 +12.0/D SmCpGrI SG 64.65 -.2 +12.1 +12.0/D SmCpGrY SG 68.07 -.1 +12.2 +12.1/C SmMidCpEqHLSIA SB 9.49 +.9 +7.7 +10.2/D StkHLSIA LB 84.78 +3.4 +6.5 +11.3/C StkHLSIB b LB 84.62 +3.4 +6.4 +11.1/D StratIncA m MU 8.58 +.4 -.2 +4.9/A StratIncC m MU 8.62 +.3 -.7 +4.1/B StratIncI MU 8.61 +.4 -.1 +5.2/A TtlRetBdA m CI 10.09 ... -1.3 +2.0/B TtlRetBdC m CI 10.15 ... -1.8 +1.3/D TtlRetBdHLSIA CI 11.20 +.1 -1.1 +2.6/A TtlRetBdHLSIB b CI 11.12 +.1 -1.2 +2.3/A TtlRetBdY CI 10.22 +.1 -1.1 +2.4/A USGovtSecHLSIA CI 10.15 -.3 -.6 +.8/E USGovtSecHLSIB b CI 10.12 -.3 -.8 +.5/E UltrShrtBdHLSIA UB 10.14 +.2 +.8 +.9/D UltrShrtBdHLSIB b UB 10.12 +.2 +.7 +.7/E ValHLSIA LV 16.52 +3.0 +2.9 +9.3/C ValHLSIB b LV 16.47 +2.9 +2.8 +9.0/D WldBdA m IB 10.64 +.1 +1.6 +1.7/D WldBdC m IB 10.44 +.1 +1.3 +1.0/E WldBdI IB 10.72 +.2 +1.9 +2.0/D WldBdY IB 10.75 +.2 +1.9 +2.1/CHeartlandSelValInv m MV 29.82 +2.2 +6.2 +11.5/A ValInv m SV 43.11 -1.4 +4.7 +8.9/E ValPlusInv m SV 36.51 +.3 +9.8 +13.0/AHennessyCrnrstnGrInv b SB 24.09 -.8 -.3 +5.8/E CrnrstnLgGrInv b LV 12.70 +3.3 +3.6 +9.6/C CrnrstnMC30Ins MB 19.91 -1.2 -1.7 +3.3/E CrnrstnMC30Inv b MB 19.35 -1.3 -1.9 +3.0/E CrnrstnValInv b LV 20.30 +2.2 +3.1 +12.1/A EqandIncInstl MA 15.39 +3.0 +2.6 +6.9 EqandIncInv b MA 16.31 +3.0 +2.4 +6.5 FocInstl MG 94.06 +1.0 +3.7 +8.8/E FocInv b MG 91.45 +1.0 +3.5 +8.4/E GasUtilityInv b SU 29.34 -1.5 +.9 +5.5/E JapanInstl JS 36.43 +1.5 +1.8 +12.8/A JapanInv b JS 35.37 +1.4 +1.5 +12.4/B SmCpFinclInv b SF 25.17 -1.9 +4.4 +12.2/B TtlRetInv b MA 13.64 +1.9 +1.8 +9.3/AHighlandFIA m CI 12.72 +.1 +.2 +2.7/A FIY CI 12.71 +.1 +.4 +3.0/A GlbAllcA m IH 9.07 +7.0 +10.8 +4.6/D PremGrEqA m LG 27.91 -.4 +3.3 +9.9/EHodgesRetail m MG 49.20 -2.5 -.7 +13.1/B SmCpRetail m SB 20.85 -1.4 +7.6 +6.9/EHomesteadShrtTrmBd CS 5.17 +.2 +.8 +1.5/B ShrtTrmGovtSec GS 5.12 +.1 +.2 +.5/B SmCoStk SB 43.18 -1.4 -1.2 +8.3/E StkIdx LB 21.48 +3.6 +7.8 +12.9/B Val LV 57.43 +5.9 +4.8 +13.1/AHood RiverSmCpGrInstl d SG 43.57 +1.7 +15.4 +14.8/BHotchkis & WileyDiversValInstl LV 19.59 +2.5 +4.0 +10.6/B HYA m HY 11.92 +1.4 +1.3 +5.6/B HYI d HY 11.99 +1.3 +1.3 +5.9/A LgCpValA m LV 34.67 +2.5 +3.7 +10.4/B LgCpValI LV 34.90 +2.5 +3.8 +10.6/B MidCpValA m MV 39.83 +.6 +7.6 +8.7/C MidCpValI MV 40.50 +.6 +7.8 +9.0/C SmCpValA m SV 64.42 -.1 +7.2 +9.6/D SmCpValI SV 64.85 -.1 +7.4 +9.9/D ValOppsA m XM 31.60 +2.4 +7.2 +10.5/A ValOppsC m XM 29.31 +2.3 +6.7 +9.7/B ValOppsIns XM 31.59 +2.4 +7.4 +10.8/AHussmanStratGr d NE 6.25 -2.5 -.3 -9.4/E StratTtlRet d TV 11.72 -1.5 -2.1 +2.7/EICMSmCo SB 36.25 -.4 +9.6 +16.8/AICONEmMktsS EM 16.18 +1.5 -1.0 +5.4/D EngyS EE 12.80 -1.8 -.2 +3.3/B HCS SH 18.78 +4.8 +15.0 +6.1/B InfrmatnTechS ST 17.24 +1.2 +9.0 +18.9/D NatrlResS SN 16.19 +2.0 +1.2 +9.5/AINVESCOAmericanValA m MV 39.63 +.3 +6.8 +6.4/E AmericanValC m MV 32.55 +.3 +6.4 +5.7/E AsiaPacGrA m PJ 33.15 +.9 -6.3 +6.9/D AsiaPacGrC m PJ 30.43 +.8 -6.8 +6.1/E BalRkAllcA m IH 10.70 -.4 -1.3 +4.7/D BalRkAllcC m IH 10.19 -.4 -1.6 +4.0/E BalRkAllcR5 IH 10.87 -.4 -1.2 +5.0/C BalRkAllcY IH 10.87 -.4 -1.1 +5.0/C ChtrA m LB 18.80 +2.8 +4.2 +6.7/E ChtrC m LB 17.62 +2.7 +3.6 +5.9/E ComStkA m LV 27.88 +3.1 +4.5 +11.0/B ComStkC m LV 27.87 +3.1 +4.0 +10.2/C CorpBdA m TW 7.06 +.6 -2.3 +3.7/B CorpBdC m TW 7.12 +.6 -2.7 +3.0/C DivIncA m LV 24.03 +2.2 -.6 +7.9/E DivIncInv b LV 24.26 +2.2 -.5 +7.9/E DiversDivA m LV 20.44 +2.2 +1.4 +6.7/E DiversDivC m LV 20.17 +2.1 +.9 +5.9/E DiversDivInv b LV 20.43 +2.2 +1.4 +6.7/E DvlpngMktsA m EM 33.04 ... -12.2 +7.4/C DvlpngMktsC m EM 32.12 -.1 -12.6 +6.6/D EndeavorA m MB 19.97 +.6 -.6 +9.3/C EngyA m EE 26.12 -3.3 +3.8 +.6/D EngyC m EE 22.29 -3.4 +3.3 -.2/E EngyInv b EE 26.00 -3.3 +3.8 +.6/D EqWtSP500A m LB 63.11 +2.1 +5.2 +11.2/C EqWtSP500C m LB 60.32 +2.1 +4.8 +10.5/D EqWtSP500Y LB 63.77 +2.2 +5.4 +11.5/C EqandIncA m MA 11.08 +2.0 +1.8 +7.6/B EqandIncC m MA 10.87 +1.9 +1.4 +6.8/C EuropeanGrA m ES 38.96 -.9 -5.6 +4.0/C EuropeanGrC m ES 36.16 -.9 -6.0 +3.3/C EuropeanGrInv b ES 38.87 -.9 -5.5 +4.1/B EuropeanSmCoA m ES 16.03 +.2 -3.3 +10.0/A Exch LV 596.37 +1.7 +5.0 +9.5/C FltngRtA m BL 7.58 +.6 +2.8 +4.3/B FltngRtC m BL 7.54 +.5 +2.3 +3.7/C GlbCorEqA m WS 16.20 +1.5 ... +7.0/D GlbCorEqC m WS 15.37 +1.5 -.5 +6.3/E GlbGrA m WS 31.63 +.4 -1.1 +5.1/E GlbLwVlEqYldA m WS 14.30 +.2 +3.9 +7.0/D GlbRlEsttA m GR 13.45 -.5 +.4 +4.1/C GlbSmMidCpGrA m SW 19.64 +.3 -.8 +6.1/E GldPrcMtlsA m SP 3.44 -8.8 -17.3 +8.6/E GldPrcMtlsInv b SP 3.47 -8.7 -17.0 +8.6/E GrAllcA m AL 16.38 +1.2 +2.1 +7.1 GrAllcC m AL 16.16 +1.1 +1.6 +6.3 GrandIncA m LV 27.50 +2.8 +2.7 +9.9/C GrandIncC m LV 27.16 +2.8 +2.3 +9.1/D HCA m SH 38.86 +2.8 +9.3 +.4/E HCC m SH 26.91 +2.7 +8.8 -.4/E HCInv b SH 38.87 +2.8 +9.3 +.4/E HYA m HY 4.09 +1.4 +.7 +4.4/D HYC m HY 4.08 +1.4 +.2 +3.6/E HYInv b HY 4.09 +1.4 +.7 +4.4/D HYMuniA m HM 9.99 -.2 +1.4 +5.3/B HYMuniC m HM 9.96 -.3 +.9 +4.5/C HYR5 HY 4.08 +1.5 +.8 +4.7/C IncomeA m GI 8.59 -.6 -1.4 +.4/C IntermTrmMnIncA m MI 10.98 -.1 +.1 +2.4/B IntlAllcA m FB 11.73 +.6 -3.9 +5.0 IntlGrA m FG 34.76 +1.0 -4.2 +3.7/E IntlGrC m FG 31.86 +1.0 -4.6 +2.9/E IntlGrR5 FG 35.34 +1.1 -4.0 +4.0/E IntlSmCoA m FQ 18.71 -.3 -3.2 +9.6/B LtdTrmMnIncA m MS 11.21 +.2 +.3 +1.0/B LtdTrmMnIncA2 f MS 11.21 +.1 +.4 +1.3/A MidCpCorEqA m MB 21.70 +2.9 +.8 +6.3/E MidCpCorEqC m MB 12.81 +2.9 +.3 +5.5/E MidCpCorEqR b MB 20.77 +2.9 +.7 +6.1/E MidCpGrA m MG 42.31 +2.0 +12.0 +9.2/D MidCpGrC m MG 31.56 +1.9 +11.6 +8.4/E ModAllcA m MA 13.70 +1.0 +1.4 +5.8 ModAllcC m MA 13.59 +.9 +1.0 +5.0 MuniIncA m ML 13.14 -.3 +.1 +3.0/B NYTxFrIncA m MY 15.27 -.3 -.1 +2.3/C PETxFrIncA m MP 16.03 -.2 +.1 +2.7/B QualIncA m CI 11.52 -.2 -1.4 +1.2/D RlEsttA m SR 21.50 -.7 +1.7 +6.2/B RlEsttC m SR 21.37 -.8 +1.2 +5.4/C SP500IdxA m LB 31.11 +3.6 +7.7 +12.9/B SP500IdxC m LB 29.94 +3.5 +7.2 +12.0/C SP500IdxY LB 31.51 +3.7 +7.9 +13.2/A SelCoA m SB 19.17 +.1 +2.0 +11.6/C SelCoC m SB 16.09 +.1 +1.6 +10.8/D ShTBdA m CS 8.48 +.3 +.3 +1.5/B ShTBdC b CS 8.48 +.3 ... +1.2/C SmCpDiscvA m SG 11.13 +.5 +15.2 +11.0/D SmCpEqA m SB 16.43 +.1 +7.0 +7.9/E SmCpEqC m SB 13.16 +.1 +6.6 +7.1/E SmCpGrA m SG 42.00 +.8 +12.6 +12.9/C SmCpGrInv b SG 44.14 +.7 +12.5 +12.9/C SmCpGrR b SG 38.87 +.7 +12.4 +12.6/C SmCpGrR5 SG 47.40 +.8 +12.8 +13.3/C SmCpValA m SV 19.00 -.1 +.2 +8.9/E SmCpValC m SV 13.60 -.1 -.3 +8.1/E SummitP b LG 22.80 +2.6 +14.6 +15.1/B TechA m ST 52.13 +2.2 +17.9 +16.6/E TechInv b ST 51.85 +2.2 +17.9 +16.7/E TechSectA m ST 26.08 +2.3 +18.1 +16.6/EIVAIntlA m FQ 17.43 +.6 -2.2 +4.3/E IntlI d FQ 17.47 +.6 -2.1 +4.5/E WldwideA m IH 18.95 +1.4 +.4 +5.6/B WldwideC m IH 18.48 +1.3 -.1 +4.8/D WldwideI d IH 19.03 +1.4 +.6 +5.9/BIntrepidCptlInv m MA 11.73 -.5 -1.9 +4.9/E EnduranceInv m SV 13.91 -.4 -1.7 +2.0/E361MgdFutsStratI FF 11.79 +1.1 +.7 -1.5/B MgdFutsStratInv b FF 11.60 +1.0 +.5 -1.7/CInvestEdBal m MA 11.96 +1.5 +2.7 +6.1/D Cnsrv m CA 10.86 +1.0 +1.7 +3.8/E Gr m AL 13.05 +1.9 +3.5 +7.7/DIronBridgeSMIDCp MG 12.87 +1.2 +13.3 +10.9/C SmCp SG 19.35 +.9 +13.0 +10.5/EIronclad FundsMgdRk d XR 10.95 +.6 +7.5 +3.2/DIvyAsstStratA m IH 24.79 +2.3 +4.3 +2.7/E AsstStratB m IH 23.25 +2.2 +3.9 +2.0/E AsstStratC m IH 23.44 +2.3 +3.9 +2.0/E AsstStratI IH 25.12 +2.3 +4.5 +3.0/E AsstStratR b IH 24.49 +2.2 +4.1 +2.4/E AsstStratY b IH 24.86 +2.3 +4.4 +2.8/E BalA m MA 25.96 +1.9 +4.7 +5.6/E BalB m MA 25.67 +1.9 +4.3 +4.8/E BalC m MA 25.76 +1.9 +4.3 +4.9/E CorEqA m LG 16.11 +3.5 +10.2 +9.9/E CorEqC m LG 13.79 +3.4 +9.6 +9.0/E EmMktsEqA m EM 18.93 +.6 -10.2 +7.9/C EmMktsEqC m EM 16.21 +.5 -10.5 +7.0/D EmMktsEqI EM 19.57 +.6 -9.9 +8.2/C EmMktsEqY b EM 19.30 +.5 -10.1 +7.9/C EngyA m EE 12.75 -.9 +3.0 +1.2/D EuropeanOppsA m ES 32.81 +.2 +.5 +4.1/B EuropeanOppsI ES 33.16 +.2 +.7 +4.6/B GlbBdA m MU 9.61 +.3 -.6 +2.9/D GlbBdI MU 9.61 +.4 -.4 +3.2/C GlbGrA m WS 49.61 +2.0 +9.0 +8.4/C GlbGrI WS 50.67 +2.0 +9.2 +8.8/C GlbIncAllcA m IH 15.49 +1.4 +.8 +5.1/C GlbIncAllcI IH 15.63 +1.4 +1.0 +5.4/B HiIncA m HY 7.49 +1.2 +3.0 +5.9/A HiIncB m HY 7.49 +1.2 +2.5 +5.1/B HiIncC m HY 7.49 +1.2 +2.5 +5.2/B HiIncI HY 7.49 +1.3 +3.1 +6.2/A HiIncY b HY 7.49 +1.2 +3.0 +5.9/A IntlCorEqA m FB 19.86 +.6 -1.8 +4.4/C IntlCorEqC m FB 17.62 +.5 -2.2 +3.7/D IntlCorEqI FB 20.00 +.6 -1.6 +4.7/C IntlCorEqY b FB 20.00 +.6 -1.8 +4.4/C LgCpGrA m LG 25.14 +3.5 +15.5 +14.5/B LgCpGrC m LG 20.88 +3.4 +15.0 +13.6/C LgCpGrI LG 26.43 +3.4 +15.7 +14.8/B LtdTrmBdA m CS 10.61 +.1 -.5 +1.0/C LtdTrmBdI CS 10.61 +.1 -.3 +1.3/B MgdIntlOppsA m FB 11.69 +.8 -1.7 +5.2/B MicroCpGrA m SG 31.22 -2.2 +23.5 +9.9/E MidCpGrA m MG 26.71 +2.4 +16.5 +13.5/B MidCpGrC m MG 22.71 +2.4 +16.1 +12.7/B MidCpGrI MG 28.79 +2.4 +16.7 +13.8/A MidCpGrR b MG 26.02 +2.4 +16.3 +13.1/B MidCpGrY b MG 27.91 +2.4 +16.6 +13.6/B MuniBdA m MI 11.65 ... +.1 +2.0/C MuniHiIncA m HM 5.04 ... +1.5 +3.1/E MuniHiIncC m HM 5.04 -.1 +1.1 +2.4/E MuniHiIncI HM 5.04 ... +1.6 +3.3/D NaturalResA m SN 15.41 +.6 -1.7 +2.6/E NaturalResI SN 16.15 +.6 -1.3 +3.2/E PzenaIntlValA m WS 18.41 +.6 -2.6 +5.1/E SciAndTechA m ST 73.50 +2.8 +15.6 +14.3/E SciAndTechC m ST 63.06 +2.7 +15.1 +13.5/E SciAndTechY b ST 77.51 +2.8 +15.6 +14.3/E SciandTechI ST 80.89 +2.8 +15.8 +14.6/E SciandTechR b ST 71.55 +2.8 +15.4 +13.9/E SecCrBdA m CI 10.46 ... -1.2 +2.3/A SecReEsSecsA m SR 24.35 -.1 +1.1 +4.9/D SecReEsSecsY b SR 24.39 -.1 +1.2 +5.1/C SmCpGrA m SG 20.51 ... +15.1 +14.4/B SmCpGrC m SG 16.44 ... +14.6 +13.6/B SmCpGrInstl SG 26.84 ... +15.3 +14.7/B SmCpGrY b SG 25.33 ... +15.1 +14.5/B SmCpValA m SB 21.23 +1.4 +11.8 +15.5/A TxMgdEqA m LG 28.48 +3.8 +15.4 +13.1/C ValA m LV 25.32 +5.3 +6.7 +7.8/EJPMorganCATaxFrBdA m MF 10.65 ... ... +1.5/D CATaxFrBdC m MF 10.56 ... -.3 +1.0/E CATaxFrBdI MF 10.42 ... +.1 +1.7/D CPBondA m CI 8.04 -.1 -1.4 +1.8/B CPBondC m CI 8.08 -.2 -1.9 +1.1/D CPBondI CI 8.03 -.2 -1.2 +2.0/B CPBondR6 CI 8.04 -.1 -1.2 +2.1/B CoreBondA m CI 11.24 -.3 -1.6 +1.2/D CoreBondC m CI 11.31 -.4 -1.9 +.6/E CoreBondI CI 11.23 -.3 -1.5 +1.4/C CoreBondR5 CI 11.22 -.3 -1.3 +1.5/C CoreBondR6 CI 11.25 -.3 -1.3 +1.6/C DiversiedA m MA 17.64 +1.6 +.6 +6.4/D DiversiedI MA 17.74 +1.5 +.8 +6.7/C DiversiedL MA 17.72 +1.6 +1.0 +6.9/C EmMktsEqA m EM 27.13 ... -6.8 +10.5/A EmMktsEqC m EM 26.29 -.1 -7.1 +9.9/A EmMktsEqI EM 27.80 ... -6.7 +10.7/A EmMktsEqL EM 28.00 ... -6.6 +10.9/A EqIncA m LV 17.70 +4.2 +4.1 +11.3/B EqIncI LV 18.00 +4.3 +4.3 +11.6/A EquityIndexA m LB 43.82 +3.6 +7.8 +13.0/B EquityIndexC m LB 43.40 +3.6 +7.4 +12.3/B EquityIndexI LB 43.87 +3.6 +7.9 +13.3/A EurpDnycA m ES 26.13 +.7 -1.7 +2.2/E EurpDnycI ES 26.66 +.8 -1.6 +2.5/D EurpDnycL ES 26.89 +.8 -1.5 +2.7/D GovernmentBondI GI 10.20 -.5 -1.3 +.8/A GrowthAdvtgA m LG 22.73 +2.5 +15.6 +15.0/B GrowthAdvtgI LG 23.40 +2.5 +15.7 +15.3/B GrowthAndIncA m LV 52.47 +4.4 +5.0 +11.6/A HighYieldA m HY 7.23 +1.4 +1.2 +4.8/C HighYieldC m HY 7.24 +1.3 +.8 +4.3/D HighYieldI HY 7.27 +1.5 +1.3 +5.0/C HighYieldR5 HY 7.28 +1.3 +1.4 +5.1/C HighYieldR6 HY 7.27 +1.3 +1.4 +5.2/B IntermTxFrBdA m MI 10.79 ... -.4 +1.3/E IntermTxFrBdI MI 10.60 ... -.2 +1.5/E IntlAdvgA m FB 21.51 +1.4 -2.4 +3.6/D IntlAdvgI FB 22.39 +1.4 -2.3 +4.0/D IntlEqA m FB 17.25 +.8 -4.4 +4.3/C IntlEqI FB 17.52 +.8 -4.3 +4.6/C IntlRsrchEnhEqA m FB 18.44 +.8 -1.7 +4.3/C IntlRsrchEnhEqI FB 18.66 +.8 -1.6 +4.5/C IntlValueA m FV 13.61 +.6 -4.9 +2.3/E IntlValueI FV 13.94 +.6 -4.8 +2.6/D IntlValueL FV 13.88 +.6 -4.7 +2.7/D IntrepidAmrA m LB 43.50 +4.5 +9.0 +12.3/B IntrepidAmrI LB 44.76 +4.5 +9.1 +12.6/B IntrepidGrR5 LG 63.06 +4.5 +12.7 +16.0/A IntrepidGrowthA m LG 62.79 +4.4 +12.4 +15.5/A IntrepidGrowthI LG 63.81 +4.4 +12.6 +15.8/A IntrepidMidCapA m MB 23.50 +1.7 +4.2 +8.9/C IntrepidMidCapC m MB 19.84 +1.7 +3.9 +8.3/D IntrepidMidCapI MB 24.80 +1.8 +4.4 +9.2/C IntrepidValueA m LV 36.54 +4.5 +6.8 +9.8/C IntrepidValueI LV 36.73 +4.5 +6.9 +10.0/C IntrepidValueR5 LV 36.84 +4.6 +7.0 +10.2/B InvCnsrvGrA m CA 12.77 +.8 +.9 +4.3/D InvCnsrvGrC m CA 12.71 +.8 +.6 +3.7/E InvCnsrvGrI CA 12.85 +.9 +1.0 +4.6/C InvGrIncA m AL 17.91 +1.8 +3.3 +7.9/C InvGrIncC m AL 17.38 +1.8 +2.9 +7.3/D InvGrIncI AL 17.62 +1.8 +3.4 +8.2/C InvestorBalA m MA 15.64 +1.4 +2.2 +6.3/D InvestorBalC m MA 15.39 +1.4 +1.8 +5.7/D InvestorBalI MA 15.67 +1.4 +2.4 +6.6/C InvestorGrowthA m XM 21.53 +2.3 +4.1 +9.8/B InvestorGrowthC m XM 20.10 +2.2 +3.8 +9.1/C InvestorGrowthI XM 21.99 +2.3 +4.3 +10.0/A LCapGrA m LG 44.17 +2.2 +17.4 +15.7/A LCapGrI LG 44.62 +2.2 +17.6 +15.9/A LargeCapValueA m LV 15.83 +3.2 +.8 +12.1/A LargeCapValueI LV 15.56 +3.2 +.8 +12.3/A LtdDurBdA m CS 9.97 +.1 +.7 +1.0/C LtdDurBdI CS 9.97 +.1 +.8 +1.3/B LtdDurBdR6 CS 9.99 +.2 +.9 +1.5/B MCapValA m MB 40.66 +2.0 +3.2 +8.4/D MCapValC m MB 39.02 +2.0 +2.9 +7.8/D MCapValI MB 41.15 +2.1 +3.3 +8.6/C MCapValL MB 41.68 +2.1 +3.5 +8.9/C MidCapEquityI MG 54.37 +2.0 +7.0 +9.4/D MidCapGrowthA m MG 32.10 +1.8 +10.2 +9.4/D MidCapGrowthC m MG 25.36 +1.8 +9.9 +8.9/E MidCapGrowthI MG 36.91 +1.9 +10.4 +9.7/D MktExpnEnhIdxA m SB 12.13 +1.0 +7.1 +12.5/B MktExpnEnhIdxI SB 12.30 +1.0 +7.2 +12.8/B MortgBackedScA m CI 11.18 -.2 -.5 +1.5/C MortgBackedScI CI 10.90 -.2 -.4 +1.7/B MortgBackedScR6 CI 10.90 -.1 -.3 +1.9/B MunicipalIncA m MI 9.50 ... -.5 +1.6/D MunicipalIncI MI 9.43 ... -.4 +1.9/C NYTxFrBdA m MN 6.67 +.1 -.4 +1.2/E NYTxFrBdC m MN 6.66 -.1 -.9 +.5/E NYTxFrBdI MN 6.70 -.1 -.3 +1.4/D RealtyIncomeL SR 13.32 -.4 +1.3 +4.4/D RsrchMktNetrlL NE 15.39 +2.1 +1.9 +1.3/C ScapEqA m SB 54.15 +1.1 +9.1 +13.2/B ScapEqC m SB 40.38 +1.1 +8.8 +12.6/B ScapEqI SB 62.52 +1.1 +9.3 +13.5/A ScapEqR5 SB 62.71 +1.1 +9.4 +13.8/A ShDurBdA m CS 10.66 +.1 -.1 +.3/E ShDurBdI CS 10.67 ... ... +.5/D ShDurBdR6 CS 10.67 +.1 +.1 +.8/D SmCpBldA m SG 27.14 -1.1 +17.3 +17.8/A SmCpBldI SG 31.10 -1.0 +17.5 +18.1/A SmallCapCoreR5 SB 59.11 -.1 +10.9 +13.2/B SmallCapGrowthA m SG 18.82 -1.2 +17.0 +17.7/A SmallCapGrowthI SG 20.77 -1.1 +17.3 +18.0/A SmallCapGrowthL SG 21.38 -1.2 +17.3 +18.1/A SmallCapValueA m SV 30.92 -.6 +7.2 +11.4/C SmallCapValueI SV 32.79 -.6 +7.4 +11.7/C SmallCapValueR5 SV 32.81 -.6 +7.4 +11.8/B SmallCapValueR6 SV 32.85 -.6 +7.5 +12.0/B SmtRetr2020A m TE 19.68 +1.1 +.5 +5.4/C SmtRetr2020I TE 19.75 +1.1 +.6 +5.5/C SmtRetr2020R5 TE 19.77 +1.1 +.7 +5.6/C SmtRetr2030A m TH 21.55 +1.6 +1.3 +6.9/D SmtRetr2030I TH 21.60 +1.6 +1.4 +7.0/C SmtRetr2030R5 TH 21.66 +1.6 +1.5 +7.2/C SmtRetr2040A m TJ 22.83 +2.0 +1.7 +7.9/D SmtRetr2040I TJ 22.90 +2.0 +1.8 +8.0/D SmtRetr2040R5 TJ 22.96 +2.0 +1.9 +8.1/D SmtRetrIncI RI 18.48 +.9 +.2 +4.4/B SmtRetrIncR5 RI 18.51 +.8 +.3 +4.6/B TaxAwareEqI LB 36.09 +3.8 +8.3 +13.5/A TaxAwrRlRetI MS 9.40 -.1 +.9 +2.4/A TaxFreeBondA m ML 11.78 -.2 -.4 +2.3/D TaxFreeBondI ML 11.73 -.1 -.3 +2.5/D USEquityA m LB 17.48 +4.3 +7.9 +12.3/B USEquityC m LB 16.95 +4.2 +7.5 +11.8/C USEquityI LB 17.52 +4.3 +8.0 +12.6/B USEquityL LB 17.54 +4.3 +8.1 +12.7/B USEquityR5 LB 17.55 +4.3 +8.2 +12.8/B USLCpCrPlsA m LB 31.86 +4.1 +7.6 +11.6/C USLCpCrPlsC m LB 30.31 +4.1 +7.3 +11.0/D USLCpCrPlsI LB 32.30 +4.2 +7.8 +11.9/C USLCpCrPlsR5 LB 32.45 +4.2 +7.8 +12.1/C USRsrchEnhEqI LB 30.22 +4.0 +7.4 +11.3/C USRsrchEnhEqL LB 30.18 +4.0 +7.4 +11.4/C USRsrchEnhEqR6 LB 30.19 +4.0 +7.5 +11.5/C USSmallCompI SB 20.40 -.7 +9.1 +11.2/C USSmallCompL SB 20.39 -.7 +9.2 +11.4/C ValueAdvtgA m LV 37.18 +3.6 +3.7 +9.2/D ValueAdvtgC m LV 36.97 +3.6 +3.4 +8.6/D ValueAdvtgI LV 37.43 +3.7 +3.9 +9.4/C ValueAdvtgL LV 37.45 +3.7 +4.0 +9.7/CJames AdvantageBalGldRnR b CA 23.72 +.8 -1.0 +2.0/EJanus HendersonBalancedC m MA 34.40 +2.2 +5.9 +8.5/A BalancedS b MA 34.71 +2.2 +6.3 +9.1/A BalancedT MA 34.77 +2.3 +6.5 +9.4/A ContrarianT MB 21.28 +3.4 +12.7 +6.4/E EnterpriseS b MG 128.67 +3.2 +12.3 +15.5/A EnterpriseT MG 131.58 +3.3 +12.5 +15.8/A EuropeanFocusA m ES 32.38 -1.1 -6.7 -2.3/E EuropeanFocusC m ES 30.30 -1.2 -7.1 -3.0/E FlexibleBondT CI 10.01 -.2 -1.6 +1.1/D FortyA m LG 36.67 +3.2 +16.2 +15.2/B FortyS b LG 35.30 +3.2 +16.1 +15.0/B GlobalEqIncA m FV 7.45 +1.5 -3.0 +4.9/B GlobalEqIncC m FV 7.39 +1.5 -3.4 +4.1/B GlobalLifeSciT SH 63.05 +2.3 +15.4 +3.5/C GlobalResearchS b WS 85.20 +2.8 +6.6 +8.6/C GlobalResearchT WS 84.04 +2.8 +6.8 +8.8/C GlobalSelectT WS 17.68 +3.9 +4.9 +9.6/B GlobalTechT ST 36.26 +1.9 +18.2 +25.6/A GrowthAndIncT LB 58.17 +4.4 +6.5 +15.1/A High-YieldT HY 8.25 +1.3 +.7 +4.8/C MidCapValueS b MV 17.25 +1.0 +1.2 +9.7/C MidCapValueT MV 17.13 +1.0 +1.3 +9.9/B OverseasS b FB 32.96 +1.7 +.9 +3.9/D OverseasT FB 33.01 +1.8 +1.1 +4.1/D ResearchT LG 52.03 +3.8 +12.1 +12.5/D Short-TermBondT CS 2.98 +.2 +.2 +.9/C SmallCapValueL SV 24.41 +1.1 +3.3 +12.3/B SmallCapValueT SV 23.68 +1.0 +3.2 +12.0/B VITBalInstl MA 35.91 +2.2 +6.4 +9.5/A VITEntrprsInstl MG 76.16 +3.5 +13.1 +16.7/A VITFlexBdInstl CI 11.31 -.2 -1.6 +1.2/D VITFortyInstl LG 40.38 +3.2 +17.0 +15.9/A VITGlRsrchInstl WS 54.37 +2.8 +6.9 +9.0/C VITOvrsInstl FB 32.00 +1.7 +1.3 +4.2/D VITRsrchInstl LG 38.91 +3.9 +12.2 +12.1/D VentureT SG 87.32 +.3 +14.3 +13.0/CJensenQualGrI LG 50.89 +3.2 +9.7 +15.4/B QualGrJ b LG 50.87 +3.1 +9.5 +15.1/BJohn HancockAbsRetCcyI CR 8.88 +.9 -7.4 +1.6/D AbsRetCcyR6 CR 8.96 +.8 -7.4 +1.7/C BalA m MA 21.01 +2.7 +3.5 +7.6/B BalC m MA 20.98 +2.7 +3.1 +6.8/C BalI MA 21.00 +2.8 +3.7 +7.9/B BdA m CI 15.37 +.2 -1.4 +2.2/A BdC m CI 15.37 +.1 -1.8 +1.4/C BdI CI 15.37 +.1 -1.2 +2.5/A BdR6 CI 15.40 +.2 -1.2 +2.6/A CATxFrIncA m MC 10.66 -.3 -.4 +2.9/C ClassicValA m LV 33.62 +1.1 -.4 +9.8/C ClassicValI LV 33.71 +1.1 -.2 +10.0/C CorBd1 b CI 12.60 -.2 -1.8 +1.2/D CptlAprc1 b LG 18.41 +2.2 +15.2 +15.7/A CptlAprcNAV LG 18.45 +2.1 +15.2 +15.7/A DiscpValA m LV 23.30 +4.7 +3.4 +10.0/C DiscpValC m LV 21.89 +4.7 +3.0 +9.2/D DiscpValI LV 22.63 +4.8 +3.6 +10.3/B DiscpValI2 LV 22.63 +4.8 +3.6 +10.3/B DiscpValMCA m MB 23.01 +2.5 +2.5 +9.9/B DiscpValMCC m MB 23.02 +2.4 +2.0 +9.1/C DiscpValMCI MB 23.92 +2.5 +2.6 +10.2/B DiscpValMCR2 b MB 23.80 +2.5 +2.4 +9.8/C DiscpValMCR6 MB 23.92 +2.5 +2.7 +10.3/B DiscpValR4 b LV 22.62 +4.8 +3.5 +10.1/C DiscpValR5 LV 22.67 +4.8 +3.7 +10.3/B DiscpValR6 LV 22.67 +4.8 +3.7 +10.4/B EmMktsA m EM 11.37 +2.7 -6.0 +8.2/C EmMktsI EM 11.36 +2.7 -5.9 +8.5/B EmMktsNAV EM 11.37 +2.7 -5.8 +8.6/B EqInc1 b LV 20.97 +2.8 +3.5 +11.2/B FdmtlLgCpCorA m LB 51.90 +3.4 +6.3 +11.8/C FdmtlLgCpCorC m LB 46.15 +3.4 +5.8 +10.9/D FdmtlLgCpCorI LB 54.24 +3.5 +6.5 +12.0/C FinclIndsA m SF 20.89 +4.3 +4.6 +10.0/C FltngRtIncA m BL 8.44 +.5 +2.3 +3.3/D FltngRtIncC m BL 8.47 +.6 +1.8 +2.5/E FltngRtIncI BL 8.43 +.6 +2.4 +3.5/D GlbAbsRetStrA m AM 10.12 +.7 -3.1 -1.4/D GlbAbsRetStrC m AM 9.95 +.7 -3.5 -2.0/E GlbAbsRetStrI AM 10.22 +.8 -2.9 -1.0/D GlbAbsRetStrR6 AM 10.24 +.8 -2.8 -1.0/D GlbBd1 b IB 12.73 -.5 -.8 +3.6/A GlbholderYldA m WS 11.38 +1.4 -1.3 +5.4/E GlbholderYldC m WS 11.39 +1.3 -1.8 +4.6/E GlbholderYldI WS 11.42 +1.4 -1.2 +5.7/E GovtIncA m GI 9.02 -.7 -1.7 +.1/D HY1 b HY 8.15 +1.6 +2.0 +5.5/B HYA m HY 3.44 +1.7 +1.2 +5.4/B HYC m HY 3.44 +1.6 +1.1 +4.7/D HYI HY 3.43 +1.4 +1.4 +5.7/B HYMuniBdA m HM 7.88 -.1 +.4 +3.7/D IncA m MU 6.24 +.6 -1.4 +1.7/E IncC m MU 6.24 +.4 -1.8 +1.0/E IncI MU 6.23 +.6 -1.3 +2.0/E IntlGrA m FG 28.56 +1.7 +3.3 +9.1/A IntlGrI FG 28.65 +1.7 +3.5 +9.4/A IntlSmCp1 b FA 21.90 -.5 -2.9 +6.1/C IntlVal1 b FV 16.78 +.4 -2.4 +5.0/B IntlValNAV FV 16.74 +.4 -2.3 +5.1/B InvmGradeBdA m CI 10.14 -.1 -1.3 +1.5/C MidCpStk1 b MG 24.47 -.5 +14.5 +11.7/C MlMg2010Lftm1 b TA 9.23 +.8 +.7 +5.3/A MlMg2015Lftm1 b TD 9.72 +.9 +1.0 +5.8/B MlMg2015LftmA m TD 9.72 +.9 +.9 +5.5/C MlMg2020Lftm1 b TE 10.62 +1.1 +1.7 +6.7/A MlMg2020LftmA m TE 10.62 +1.0 +1.4 +6.3/B MlMg2025Lftm1 b TG 11.38 +1.2 +2.2 +7.5/A MlMg2025LftmA m TG 11.41 +1.2 +2.0 +7.2/B MlMg2030Lftm1 b TH 11.80 +1.5 +2.8 +8.4/A MlMg2030LftmA m TH 11.82 +1.5 +2.6 +8.0/B MlMg2035Lftm1 b TI 12.40 +1.6 +3.2 +9.0/A MlMg2035LftmA m TI 12.31 +1.5 +3.0 +8.6/C MlMg2040Lftm1 b TJ 12.56 +1.6 +3.5 +9.5/A MlMg2040LftmA m TJ 12.49 +1.6 +3.3 +9.1/B MlMg2045Lftm1 b TK 12.41 +1.6 +3.7 +9.6/B MlMg2045LftmA m TK 12.33 +1.6 +3.4 +9.2/C MlMg2050Lftm1 b TN 13.24 +1.6 +3.6 +9.6/B MltIdx2020Prs1 b TE 11.62 +.4 -.3 +3.3/E MltIdx2025Prs1 b TG 13.09 +.9 +.8 +5.2/E MltIdx2030Prs1 b TH 14.18 +1.4 +1.8 +6.9/D MltIdx2035Prs1 b TI 14.85 +1.7 +2.6 +8.1/C MltIdx2040Prs1 b TJ 15.25 +1.9 +3.0 +8.7/C MltIdx2045Prs1 b TK 15.44 +2.0 +3.2 +9.1/C MltIdx2050Prs1 b TN 13.73 +2.0 +3.2 +9.1/C MltIdxIncPrs1 b RI 11.06 +.4 ... +2.3/E MltMgLsAgr1 b XM 17.10 +1.6 +4.0 +9.5/B MltMgLsAgrA m XM 17.15 +1.6 +3.8 +9.1/C MltMgLsAgrC m XM 17.12 +1.5 +3.3 +8.4/D MltMgLsBl1 m MA 15.51 +1.1 +1.8 +6.4/D MltMgLsBl5 MA 15.43 +1.2 +2.1 +6.8/C MltMgLsBlA b MA 15.42 +1.2 +2.1 +6.8/C MltMgLsBlC m MA 15.50 +1.0 +1.4 +5.6/E MltMgLsBlR6 MA 15.42 +1.2 +2.1 +6.8/C MltMgLsCns1 b XY 12.84 +.4 -.5 +3.4/C MltMgLsCnsA m XY 12.87 +.5 -.7 +3.1/D MltMgLsCnsC m XY 12.86 +.4 -1.1 +2.4/E MltmgLsMd1 b CA 13.78 +.9 +.7 +5.2/B MltmgLsMd5 CA 13.76 +.8 +.8 +5.2/B MltmgLsMdA m CA 13.81 +.8 +.5 +4.8/C MltmgLsMdC m CA 13.81 +.7 +.1 +4.1/D MltmgrLsGr1 b AL 16.56 +1.4 +3.0 +8.1/C MltmgrLsGr5 AL 16.54 +1.4 +3.0 +8.1/C MltmgrLsGrA m AL 16.60 +1.3 +2.7 +7.7/D MltmgrLsGrC m AL 16.56 +1.3 +2.3 +6.9/D NatrlRes1 b SN 12.72 -2.5 -.4 +6.8/C NewOpps1 b SB 31.39 +.1 +9.4 +12.1/B RegionalBankA m SF 29.77 +2.9 +8.1 +18.4/A RegionalBankC m SF 28.26 +2.9 +7.6 +17.5/A RlEsttSec1 b SR 12.64 -.9 +2.0 +6.7/A RlRetBd1 b IP 10.99 -1.0 -.9 +1.5/C SmCoVal1 b SB 30.55 +1.4 +7.3 +14.9/A StratIncOppsA m MU 10.44 +.8 -1.9 +2.2/E StratIncOppsC m MU 10.44 +.7 -2.3 +1.5/E StratIncOppsI MU 10.44 +.8 -1.7 +2.5/D TtlRetNAV CI 13.27 +.2 -1.1 +1.9/B TxFrBdA m ML 9.59 -.1 -.3 +2.4/D USGlbLdrsGrA m LG 50.66 +2.3 +11.5 +12.6/D USGlbLdrsGrC m LG 42.85 +2.3 +11.0 +11.7/D USGlbLdrsGrI LG 54.34 +2.3 +11.7 +12.9/D USGr1 b LG 11.80 +2.6 +16.8 +16.4/A USGrA m LG 11.82 +2.5 +16.6 +16.0/A USGrI LG 11.80 +2.6 +16.8 +16.4/A USHYBd1 b HY 11.19 +1.4 +1.4 +5.7/B sBlueChipGr1 b LG 42.16 +2.5 +16.4 +17.0/AKLAllcInstl IH 14.46 -1.0 -4.7 +3.5/EKeeleySmCpDivValI SV 19.41 -2.0 +5.0 +12.0/B SmCpValA m SB 33.44 -1.0 +5.8 +6.9/E SmCpValI SB 33.93 -.9 +6.0 +7.2/EKellnerSmMidCpValI SB 15.18 +.8 +5.1 +11.1/CKempnerMlCpDepValIns LV 10.98 +2.2 +5.4 +8.5/DKineticsInternetNoLoad d LG 46.70 +.8 -10.5 +11.2/E ParadigmInstl d MG 58.68 +3.5 +20.7 +20.5/A ParadigmNoLoad d MG 58.25 +3.4 +20.6 +20.3/A SmCptlOppsNLd d SB 63.20 +2.7 +23.3 +20.3/AKirr MarbachPtnrsVal m MG 25.28 +.6 +1.3 +6.9/ELKCMAqnsCthlcEq m LG 18.97 +4.4 +10.4 +10.8/E EqInstl d LG 28.96 +4.4 +11.3 +13.4/C FI d TW 10.52 +.3 -.4 +1.6/E SmCptlEqIns d SG 21.44 +2.1 +16.3 +10.4/ELSVValEq LV 29.40 +3.6 +1.6 +10.8/BLaudusIntlMktMtrsInv FG 26.09 +.1 -1.6 +7.2/B IntlMktMtrsSel FG 26.07 +.2 -1.5 +7.4/B MndrnEmergMkts EM 7.85 +1.0 -8.2 +3.6/E MndrnIntlGvIIns IB 9.92 -1.6 -.8 +3.3/A SCMktMtrsInv SB 19.67 -.2 +6.8 +10.0/D USLgCpGr LG 22.93 +2.0 +18.5 +16.1/ALazardCptAltrOpStrIns TV 10.60 +1.7 ... +6.2/B DevMEqIns EM 13.26 +.6 -8.4 +11.2/A EMDbtInstl EB 7.71 +.1 -5.3 +3.7/D EMEqBlndInstl EM 11.69 +.4 -9.6 +8.6/B EMEqInstl EM 17.85 +.1 -10.8 +5.9/D EMEqOpen b EM 18.34 +.1 -11.0 +5.7/D EMMltAsstInstl EM 8.85 +.1 -9.0 +4.1/E GlbLtdInfrsIns XO 16.62 +1.2 +4.3 +12.0/A GlbLtdInfrsOpn b XO 16.63 +1.2 +4.2 +11.7/A IntlEqInstl FB 19.24 +.3 -1.9 +2.3/E IntlEqOpen b FB 19.42 +.2 -2.1 +2.0/E IntlSmCpEqInstl FR 13.33 +.7 -3.3 +7.7/D IntlStratEqIns FG 15.86 +.6 +1.0 +4.4/E IntlStratEqOpen b FG 15.97 +.6 +.9 +4.1/E USCorpIncInstl HY 4.74 +1.3 -.3 +3.9/E USEqConcntrIns LB 16.22 +1.6 +5.9 +10.0/D USSmMidCpEqIns SB 15.79 +1.6 +7.8 +11.0/D USStratEqInstl LB 13.52 +4.0 +8.8 +10.6/DLee Financial GroupHawaiiMuniInv b SI 10.90 -.2 -.6 +1.6/CLeutholdCorInvmInstl d TV 20.74 +1.7 +1.1 +6.1/B CorInvmRetail d TV 20.71 +1.7 +1.0 +6.0/B GlbInstl d IH 9.27 +.4 -3.8 +4.1/D GrizzlyShrt BM 17.94 +.7 -11.2 -14.6/BLitman GregoryMtrsEqInstl LG 20.41 +2.4 +6.9 +12.2/D MtrsIntlInstl FB 17.44 +.2 -1.6 +1.0/ELongleaf PartnersIntl FB 16.99 +2.5 +2.2 +8.3/A LnglfPtnrs LB 27.66 +1.2 +3.1 +8.5/E SmCap MB 29.76 -1.3 +7.8 +10.6/BLoomis SaylesBdInstl MU 13.58 +.6 +.5 +4.3/B BdRetail b MU 13.51 +.7 +.4 +4.0/B CorPlusBdA m CI 12.60 +.1 -.8 +2.6/A FI MU 13.34 +.8 +.2 +4.9/A GlbBdInstl IB 16.28 -.6 -2.0 +3.0/B GlbBdRetail b IB 15.99 -.6 -2.1 +2.7/B GrY LG 16.76 +2.5 +7.9 +15.4/B InstlHiInc HY 6.81 +1.6 +1.5 +6.4/A InvmGradeBdA m CI 10.97 +.4 -.1 +3.4/A InvmGradeBdC m CI 10.86 +.4 -.5 +2.6/A InvmGradeBdY CI 10.98 +.5 +.2 +3.7/A InvmGradeFI CI 12.13 +1.5 ... +4.3/A LtdTrmGvtAgcA m GS 11.11 -.1 -.3 +.3/C SmCpGrInstl SG 30.29 +1.1 +19.3 +13.7/B SmCptlValInstl SB 35.59 +.6 +4.0 +11.6/C SmCptlValRetail b SB 34.99 +.5 +3.8 +11.4/C StratIncA m MU 14.39 +1.2 +1.1 +4.0/B StratIncC m MU 14.51 +1.0 +.6 +3.2/C ValY LV 4.39 +1.0 +1.9 +7.5/ELord AbbettAffiliatedA m LV 16.12 +3.9 +3.1 +10.9/B AffiliatedC m LV 16.15 +3.7 +2.6 +10.0/C AffiliatedF b LV 16.11 +3.8 +3.1 +11.0/B AffiliatedI LV 16.19 +3.9 +3.3 +11.1/B AlphaStratA m SG 29.08 -.1 +9.3 +10.5/E AlphaStratC m SG 24.54 -.2 +8.8 +9.7/E AlphaStratF b SG 29.26 -.1 +9.4 +10.7/D BdDebA m MU 8.00 +.8 ... +5.5/A BdDebC m MU 8.02 +.7 -.3 +4.9/A BdDebF b MU 7.99 +.8 +.1 +5.6/A BdDebI MU 7.95 +.6 ... +5.7/A BdDebR3 b MU 7.99 +.7 -.1 +5.2/A CATxFrIncA m MC 10.83 -.3 +.1 +3.3/B CalibRtdDivGrA m LB 15.75 +3.5 +3.2 +12.0/C CalibRtdDivGrC m LB 15.55 +3.5 +2.7 +11.2/C CnvrtA m CV 13.85 +.8 +6.0 +8.9/B CnvrtI CV 13.92 +.7 +6.1 +9.1/A CorFIA m CI 10.53 -.1 -1.6 +1.2/D CorFIF b CI 10.52 -.2 -1.6 +1.3/D DevelopingGrA m SG 29.49 -.7 +26.5 +11.2/D DevelopingGrF b SG 30.55 -.7 +26.5 +11.3/D DevelopingGrI SG 33.78 -.7 +26.6 +11.4/D DevelopingGrR3 b SG 28.65 -.7 +26.2 +10.9/D EmMktsBdI CR 4.98 -.3 -4.7 +2.9/B FdmtlEqA m LV 13.18 +3.8 +1.8 +8.9/D FdmtlEqC m LV 11.72 +3.7 +1.4 +8.1/E FdmtlEqF b LV 13.05 +3.7 +1.9 +9.1/D FdmtlEqI LV 13.27 +3.8 +2.0 +9.2/D FdmtlEqR3 b LV 12.94 +3.8 +1.6 +8.6/D FltngRtA m BL 9.15 +.6 +2.7 +4.7/A FltngRtC m BL 9.16 +.6 +2.4 +4.0/C FltngRtF b BL 9.14 +.6 +2.7 +4.8/A FltngRtI BL 9.16 +.7 +2.9 +4.9/A GrOppsA m MG 22.08 +2.1 +8.4 +8.0/E GrOppsI MG 25.09 +2.1 +8.5 +8.3/E HYA m HY 7.45 +1.0 +.2 +6.1/A HYC m HY 7.41 +1.0 -.2 +5.4/B HYF b HY 7.44 +1.1 +.2 +6.2/A HYI HY 7.48 +1.1 +.2 +6.3/A HYMuniBdA m HM 11.96 +.2 +3.9 +5.8/A HYMuniBdC m HM 11.96 +.1 +3.5 +5.1/B HYMuniBdF b HM 11.97 +.3 +4.0 +5.9/A IncA m TW 2.75 +.4 -1.8 +3.5/B IncC m TW 2.77 +.3 -1.8 +3.0/C IncF b TW 2.75 ... -1.8 +3.6/B IntermTxFrA m MI 10.66 ... +.1 +2.4/B IntermTxFrC m MI 10.65 +.1 -.2 +1.7/D IntermTxFrF b MI 10.66 ... +.2 +2.5/B IntlDivIncA m FV 7.39 +1.1 -4.3 +2.9/D IntlDivIncI FV 7.44 +1.1 -4.1 +3.2/D IntlEqA m FB 13.55 +1.2 -5.1 +2.7/E IntlEqF b FB 13.47 +1.1 -5.0 +2.9/E IntlEqI FB 13.67 +1.2 -4.9 +3.1/E IntlOppsA m FQ 18.99 -1.8 -8.2 +6.1/D IntlOppsI FQ 19.52 -1.8 -8.1 +6.4/D MidCpStkA m MV 30.70 +2.2 +2.7 +6.4/E MidCpStkF b MV 30.47 +2.3 +2.8 +6.6/E MidCpStkI MV 30.50 +2.3 +2.8 +6.6/E MidCpStkP b MV 29.72 +2.2 +2.5 +6.2/E MltAsstBalOppA m MA 11.87 +1.1 +1.4 +5.8/D MltAsstBalOppC m MA 11.80 +1.0 +1.0 +5.0/E MltAsstGlbOppA m IH 11.48 +1.0 -.6 +4.6/D MltAsstGrA m AL 17.62 +1.4 +1.4 +6.3/E MltAsstGrC m AL 17.45 +1.4 +1.0 +5.5/E MltAsstIncA m CA 15.00 +.6 +1.6 +5.1/C MltAsstIncC m CA 15.22 +.6 +1.2 +4.4/D NYTxFrA m MY 11.13 -.2 ... +2.6/B NewJerseyTxFrA m MJ 4.93 +.2 +.7 +3.7/A NtnlTxFrIncA m ML 11.20 -.2 +.1 +3.4/B NtnlTxFrIncC m ML 11.21 -.2 -.3 +2.8/C NtnlTxFrIncF b ML 11.19 -.2 +.2 +3.5/A ShrtDurIncA m CS 4.18 +.3 +.6 +2.0/A ShrtDurIncC m CS 4.20 ... ... +1.3/B ShrtDurIncF b CS 4.17 +.1 +.5 +2.1/A ShrtDurIncI CS 4.17 +.1 +.5 +2.2/A ShrtDurTxFrA m MS 15.49 +.1 +.6 +.7/D ShrtDurTxFrC m MS 15.49 +.1 +.2 .../E ShrtDurTxFrF b MS 15.49 +.1 +.7 +.7/D SmCpValA m SB 22.34 +1.4 +9.4 +10.9/D SmCpValI SB 26.48 +1.4 +9.6 +11.2/C TtlRetA m CI 10.02 ... -1.6 +1.7/B TtlRetC m CI 10.01 -.1 -2.0 +1.0/D TtlRetF b CI 10.02 ... -1.5 +1.8/B TtlRetI CI 10.04 ... -1.4 +1.9/B ValOppsA m MB 21.01 +2.4 +4.6 +8.1/D ValOppsC m MB 18.69 +2.3 +4.1 +7.3/D ValOppsF b MB 21.44 +2.4 +4.7 +8.3/D ValOppsI MB 21.85 +2.4 +4.7 +8.4/DLyricalUSValEqInstl LV 18.31 +2.3 -1.7 +9.5/CM.D. SassEqIncPlusInstl XR 10.94 +1.1 -.9 +2.0/EMFSAgrsGrAllcA m XM 24.47 +1.8 +5.9 +10.2/A AgrsGrAllcB m XM 24.04 +1.7 +5.4 +9.3/B AgrsGrAllcC m XM 23.80 +1.8 +5.4 +9.3/B AlabamaMuniBdA m SL 10.00 -.1 +.1 +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/Thursday, August 9, 2018

PAGE 54

ArkansasMuniBdA m SL 9.66 -.1 +.4 +2.2/B BlnRsrCorEqA m LB 29.21 +3.8 +6.4 +10.7/D BlnRsrCorEqI LB 29.63 +3.9 +6.5 +10.9/D CAMuniBdA m MC 5.93 -.2 +.1 +3.4/B CnsrvAllcA m CA 15.69 +.7 +1.9 +5.1/C CnsrvAllcB m CA 15.59 +.6 +1.4 +4.3/D CnsrvAllcC m CA 15.45 +.7 +1.4 +4.3/D CnsrvAllcI CA 15.83 +.8 +2.1 +5.4/B CorEqA m LB 33.74 +3.0 +9.0 +13.3/A CorEqC m LB 29.47 +3.0 +8.5 +12.4/B CorpBdA m TW 13.48 +.5 -2.9 +2.6/D CorpBdC m TW 13.44 +.4 -3.4 +1.8/E CorpBdI TW 13.47 +.5 -2.8 +2.8/C EMEqA m EM 34.44 +1.3 -1.9 +10.6/A GeorgiaMuniBdA m SL 10.56 -.2 ... +2.2/B GlbEqA m WS 44.42 +2.9 +2.0 +8.4/C GlbEqC m WS 39.12 +2.8 +1.5 +7.6/D GlbGrA m WS 43.50 +2.7 +6.9 +12.1/A GlbHYA m HY 6.07 +1.4 -.3 +4.6/D GlbTtlRetA m IH 17.84 +1.3 -.9 +5.4/B GlbTtlRetC m IH 17.92 +1.3 -1.4 +4.6/D GovtSecA m GI 9.49 -.4 -1.5 +.2/D GrA m LG 104.49 +2.2 +16.5 +15.7/A GrAllcA m AL 21.50 +1.5 +4.7 +8.7/B GrAllcB m AL 21.25 +1.4 +4.2 +7.9/C GrAllcC m AL 21.02 +1.4 +4.2 +7.9/C GrAllcI AL 21.71 +1.5 +4.8 +9.0/A GrB m LG 84.57 +2.1 +16.0 +14.8/B GrC m LG 83.92 +2.1 +16.0 +14.8/B GrI LG 110.95 +2.2 +16.7 +16.0/A HiIncA m HY 3.35 +1.6 +.2 +4.6/D HiIncI HY 3.34 +1.3 +.4 +4.8/C InstlIntlEq FG 25.81 +1.9 +1.4 +6.2/C IntlDvrsfctnA m FB 19.92 +1.3 +1.2 +8.0/A IntlGrA m FG 34.94 +1.8 +3.5 +9.4/A IntlNwDscA m FR 35.26 +1.3 +1.5 +9.0/C IntlNwDscC m FR 33.52 +1.2 +1.0 +8.2/D IntlNwDscI FR 36.32 +1.3 +1.7 +9.3/C IntlValA m FB 43.61 +1.0 +1.0 +9.1/A LtdMatA m CS 5.90 +.2 +.4 +1.0/C LtdMatC m CS 5.89 +.1 -.3 +.1/E MAInvsGrStkA m LG 30.81 +3.6 +10.8 +13.8/C MAInvsGrStkB m LG 26.71 +3.5 +10.3 +13.0/D MAInvsGrStkC m LG 26.47 +3.5 +10.3 +13.0/D MAInvsGrStkI LG 31.69 +3.6 +11.0 +14.1/C MAInvsTrustA m LB 34.18 +3.8 +6.8 +11.7/C MAInvsTrustB m LB 33.12 +3.7 +6.3 +10.9/D MAInvsTrustC m LB 32.49 +3.7 +6.3 +10.9/D MAInvsTrustI LB 33.28 +3.8 +7.0 +12.0/C MAMuniBdA m MT 10.88 -.2 +.1 +2.5/A MISMuniBdA m SL 9.52 ... +.2 +2.2/B MidCpGrA m MG 18.54 +2.0 +15.9 +13.4/B MidCpGrC m MG 14.93 +1.9 +15.5 +12.5/B MidCpGrI MG 19.62 +2.0 +16.2 +13.7/B MidCpValA m MV 24.15 +2.3 +3.9 +9.0/C MidCpValC m MV 22.64 +2.2 +3.4 +8.2/D MidCpValI MV 24.76 +2.3 +4.0 +9.2/C ModAllcA m MA 18.25 +1.1 +3.3 +6.9/C ModAllcB m MA 18.03 +1.0 +2.8 +6.1/D ModAllcC m MA 17.91 +1.0 +2.8 +6.1/D ModAllcI MA 18.49 +1.1 +3.4 +7.1/C MrylndMuniBdA m SL 10.66 ... +.6 +2.5/A MuniHiIncA f HM