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

PROSECUTION RESTS IN MANAFORT TRIALProsecutors on Monday rested their tax evasion and bank fraud case against Paul Manafort, a longtime Washington operator and Pr esident Donald Trumps former campaign chairman. See The News Wire Vol. 126 | Issue No. 226 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNTuesday, August 14, 2018High 92 Low 7545 percent chance of rainPulitzer Prize winner2016 CHARLIE SAYSThat was a berryŽ good story.CALL US ATDAILY $1.50 FIND US ONLINE CHARLOTTE SUN941-206-1000www.yoursun.comTHE SUNCrosswords ..........8 Obituaries ...........5 Police Beat ..........5 Viewpoint ...........6 Opinion ...............7OUR TOWNCalendar ..............7 Business News ..1-4 State ...................5 Local Sports ........8NEWS WIREComics/Puzzles ....5-7 Nation .................3 Stocks ..................4 Weather ..............2 World ..................2SPORTSLottery ................2 Sports on TV ........2INDEX By ANNE EASKERSTAFF WRITERAs of last month, it is illegal to harvest saw palmetto berries for sale in Florida without a permit from the Department of Agriculture. The plant was added to the Endangered Plant Advisory Councils list of commercially exploited species on July 17. Last weekend, two men were arrested in separate incidents for harvesting the berries without a permit, the Charlotte County Sheriffs Of“ce reported. Currently, detectives and Community Policing Of“cers are actively looking for people harvesting in an effort to educate due to the law being newly enacted,Ž said CCSO spokesperson Katie Heck. In a case where the subject admits knowledge of the new law, an arrest may be made.Ž Saw palmetto extract, used in dietary supplements for prostate health, was ranked among the top-selling herbal supplements in 2016, according to the American Botanical Council. According to the new law, landowners harvesting saw palmetto berries for sale must obtain a Native Plant Harvesting Permit from the Department of Agriculture and Consumer Services. A contract harvester must obtain the same permit, in addition to written permission from the landowner or legal Law clamps down on palmetto pickers POWERS PHOTO PROVIDEDSaw palmetto berries are now illegal to harvest without a permit. SEBASTIANBERRIES | 4By ALEXANDRA HERRERA STAFF WRITERNORTH PORT „ When parents arrived Monday, they may have noticed things were a bit different at area schools. Sarasota County Schools spent the summer working to update schools and create single-point entries, as well as getting their police force up and running. While some schools like Laurel-Nokomis School are “nished, North Port High School is still very much in process.Safety and securityAcross Sarasota County Schools, parents noticed changes. Of“ces were closed, caution tape surrounded doors „ and additional personnel were on hand. In the wake of Februarys massacre at Marjory Stoneman Douglas High School that left 17 students and educators dead, the district has worked to harden schools and start its own police force. Executive Director for Safety and Security Michael Andreas said some of the changes were visible; others not. One of the biggest changes is to the main of“ces, where of“ce staff will be behind bullet-resistant glass and secure doors. Additional fencing has also popped up around campuses. Andreas said the lobbies act as a hub to contain visitors and threats. Anyone who is not a staff member (is kept) in those kinds of areas separate from the school,Ž Andreas said. He said it gives the school an idea who is out there and an opportunity to engage with them. Andreas said if something were to happen, they can keep the threat isolated in the lobby. He said schools are maintaining a customer-service approach. There are bathrooms and chairs, but nothing that can be used to smash windows or doors. (It) enables us to better manage our visitors and our schools,Ž Andreas said. Andreas said if the school should go into a lockdown or heightened security event, the school has the ability to lock the front door. It creates a command center,Ž Andreas said. Along with the secure lobby, there are panic buttons and additional high-speed cameras with pan, tilt and zoom capabilities, Andreas said. Sarasota County communications director Tracey Beeker said there are an additional 3,000 to 7,000 cameras across the district. North Port High has the most cameras, Principal Brandon Johnson said. Johnson noted that, that through the summer, the school has worked to trim back trees to have clearer sight lines. Also different this year: Classroom doors are kept locked. If students are working between multiple classrooms, Andreas said additional personnel will be on watch. While North Port elementary schools have members of the districts police force on hand, North Port High is still relying on the city of North Port Police. On the campus, there are two of“cers and a sergeant who patrol. Two SROs (school resource Security upgradesStudents find changes at stronger schools SUN PHOTO BY ALEXANDRA HERRERA This is the lobby that greeted parents on Monday morning at Laurel Nokomis school. The front desk sits behind bullet-resistant glass. SUN PHOTO BY MONICA AMAYANorth Port High School Assistant Principal Ryan Shurley assists senior Blade Rachal in nding his rst-period teacher Monday morning. SCHOOL | 4By STEVE REILLY and CHRIS PORTERSTAFF WRITERSFlorida Gov. Rick Scott issued an executive order Monday, declaring a state of emergency due to impacts of red tide for Charlotte, Sarasota, Lee and four other counties. The move will push $500,000 to a special fund for the states tourism department, Visit Florida, according to a press release from the governors of“ce. The fund is designed to help counties advertise for more visitors to replace lost revenue, as tourists have ”ed the choking gases and “sh kills plaguing beach communities since mid-June. It also includes $100,000 more for Mote Marine Laboratory in Sarasota to deploy additional scientists to assist local efforts to save animals affected,Ž the order states. While we “ght to learn more about this naturally occurring phenomenon, we will continue to deploy all state resources and do everything possible to make sure that Gulf Coast residents are safe and area businesses can recover,Ž the governor said in the press release about the order. As Southwest Florida and the Tampa Bay area continues to feel the devastating impacts of red tide, we will continue taking an aggressive approach by using all available resources to help our local communities,Ž said Scott, who is the Republican challenger for Democrat Bill Nelsons seat in the U.S. Senate. The order also covered Collier and Manatee counties, which have been hit by red tide, plus Hillsborough and Pinellas State: Red tide emergencyRED TIDE | 4By STEVE REILLYSTAFF WRITERPlacidas Fishery complex is sailing off into history. Patsy Smith of Patseys Blue Crabs will enjoy one more mullet roe season this winter, and the Fishery Restaurant will continue to serve their patrons into the spring. The other small art galleries and boutiques have closed their doors or moved on, said Jay Fineberg, who with his wife, Cookie Potter-Fineberg, plan to redevelop the Fishery property. Charlotte County advisory Planning and Zoning Board recommended Monday that county commissioners approve land use and zoning changes needed for the 14 acres of the property to be redeveloped into mixed-use Village and Marina of Boca Grande. County commissioners will be asked to approve the plans at their Sept. 25 meeting. Among the amenities, the Finebergs propose: € 150 rooms of hotel including 4,000 square feet of ballroom and “ve hotel bungalows.Placidas Fishery is sailing into history SUN FILE PHOTO BY SANDY MACYSAn aerial photo shows a portion of the Fishery property in Placida that is scheduled for development.FISHERY | 4

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Tuesday, August 14, 2018 LOCAL/REGIONAL NEWSThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.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 7 a.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 By STEVE REILLYSTAFF WRITERENGLEWOOD „ The Historic Green Street Church & Museum has a moving date. Its Sept. 5. R.E. Johnson & Sons will load up the church, and at 2 a.m. Sept. 5 will transport it 1 mile east from its present location on West Green Street to the Historic Lemon Bay Cemetery, which will become a permanent home for the 89-year-old church. A good part of the move will take the church down “ve-lane State Road 776 in the wee hours of the morning. The move itself will be made at walking speed,Ž between 2-5 mph, and should take about four hours or more to complete, R.E. Johnson owner Brett Johnson said. Both Johnsons “rm, based out of Parrish in Manatee County, and Englewoods Leo P”iger Construction, will be supervising the move. Weeklong preparations will begin Aug. 27. Johnsons “rm specializes in moving houses and other structures from one location to another. Johnson, with his sons, has moved historic and other structures in Boca Grande. They were the “rm that moved the historic Bass Laboratorys Cookie House to Cedar Point Environmental Park on Placida Road. The church is now on property the Lemon Bay Historical Society leased from the Crosspoint Church of the Nazarene on West Green Street. The Historical Society bought its own property at the cemetery so the church „ which is Englewoods “rst house of worship „ has a forever home.Ž The relocation of the church is not inexpensive. The move itself will cost the nonpro“t historical society $27,500, which is half the price Johnson said he would normally charge. Florida Power & Light wants $4,675 to pay for one utility crew to proceed the church, taking down power lines crossing above the street along the churchs route, and a second crew following the church to reattach the power lines. Then there are the costs to prepare the cemetery property for the church, including water and sewer hookups, running electrical lines, required lights for a parking lot and other expenses. Historical society members have $170,000 set aside for the move. They received grants from the Sarasota County Alliance for Historical Preservation and William G. and Marie Selby Foundation. Sarasota County commissioners agreed with the Englewood Community Redevelopment Area Advisory Board to commit $50,000 to the move and an additional $50,000 as a matching grant. But when all the expenses are added up, members anticipate they may have to borrow $50,000 or more for the church to settle into its location at the cemetery. Though its no longer a house of worship, the Green Street Church still serves the community. The Historical Society regularly schedules community events, weddings and memorial services at the church, which is tucked away from main thoroughfares on West Green Street. Members of the Historical Society hope the churchs new, more-visible home on State Road 776, near the Englewood Chamber of Commerce and the Englewood Fire Districts Station 1, will lead to more events and community appreciation. For more information, visit lemonbayhistory. com or call 941-4738491. Donations for the church move move can be made online or mailed to Lemon Bay Historical Society, P.O. Box 1245, Englewood FL 34295.Email: reilly@sun-herald.comGreen Street Church move set By BETSY CALVERTSTAFF WRITERA library is “lled with answers to questions, but libraries in Charlotte County are turning the tables and asking patrons to answer one big question: What does the community need?Ž Thats the question posted on a white board near the entrance to many of the countys libraries. Colored markers are available. The next step in this community project is to invite people to gather to talk about what many have been writing on these white boards. To that end, the countys Libraries and History Division is hosting a series of Community Conversations throughout the county. The “rst of “ve to be publically announced is scheduled for 5 p.m. Wednesday at the Florida Gulf Coast University Herald Court Center, 117 Herald Court. Ste. 211, Punta Gorda. More announcements will follow. The goal is to stimulate community involvement and bring ideas and questions out into the public sphere, said the libraries regional director, Terri Crawford. What were really interested in, is what is the community looking for, and how can we (libraries) play a role,Ž she said. Were going to see what we can do to help.Ž In a written statement, the libraries state: These conversations are being held to understand peoples aspirations for their community, the concerns they have, what they believe might make a difference in strengthening the community and who should take the lead.Ž One thing the library can do is funnel information, ideas and concerns to the relevant groups in government or elsewhere, she said. Its part of the changing role of libraries in the new information age. Jeanette Zingo of Port Charlotte saw the board on a trip to the Mid-County branch with her 2-year-old. A one-year Florida resident, she has already joined in group discussions on water quality issues, and was happy to see the white board. The “rst step is getting people off the couch and out of the house,Ž she said. Locals have been more than willing to write on the white boards, Crawford said. In one case, a woman wheeled a man up to the whiteboard in his wheelchair so he could write on it, Crawford said. Other people have engaged in conversations on the white boards. On Aug. 8, the most prominent items on the white board at the MidCounty Regional Library on Forrest Nelson Boulevard were services for military veterans and water quality. Affordable housing made the list. Some requests were very speci“c, such as public transportation to Sarasota. One person asked that Books-A-Million be open after 11 p.m., please. When a board “lls up, library staff take a picture, clean it, and start over. The many people who move to Florida from somewhere else are motivated to make a difference, Zingo said. You work so hard to get here, to live the dream,Ž she said, adding that she doesnt want to see that dream dashed by people being unwilling to “x problems.Invitation for Community Conversations SUN PHOTO BY BETSY CALVERTJeanette Zingo, library patron, joined in the conversation at the Mid-County Regional Librarys new white board.INITIAL SCHEDULEAugust schedule of Community ConversationsŽ sponsored by the Libraries and History Division of Charlotte County. Wednesday, Aug. 15, 5 p.m. Florida Gulf Coast University Court Center, 17 Herald Court Ste. 211, Punta Gorda Tuesday, Aug. 21, 2 p.m. St. Vincent de Paul Society, 25200 Airport Road, Punta Gorda Wednesday, Aug. 22, 5 p.m. Murdock Baptist Church, 18375 Cochran Blvd, Port Charlottte Wednesday, Aug. 29, 10 a.m. Punta Gorda Housing Authority, 340 Gulf Breeze Avenue, Punta Gorda Wednesday, Aug. 29, 2 p.m. Verandas of Punta Gorda, 24500 Airport Road, Punta Gorda By LAUREN COFFEY STAFF WRITERNORTH PORT „ The Discover Warm Mineral Springs event made a splash for about 800 visitors. The event was held Saturday and opened the Warm Mineral Springs park for free for all county residents. Despite on and off thunderstorms, residents still showed up to the site in droves, according to Erin Bryce, communications and outreach coordinator for General Services Department of North Port. We were expecting a large crowd and feel the weather prevented some people from coming out, but it was a great turn out and great day,Ž she said. There were 779 visitors to the park, with 632 of those from Sarasota County. The event was originally held as a way to offer the park experience to those who could not afford to visit or simply had not. I think people have always been curious and wanted to see the spring,Ž Bryce said. The spring attracts people from all over the world and residents wanted to experience it. People came from all over the county.Ž The park centers on Warm Mineral Springs, which is 85-degrees yearround and has around 51 minerals in its water. It is the only warm spring in the state of Florida and has one of the highest mineral contents of natural springs in the United States. Bryce said commission direction was to make the day an annual event, but is unsure when next years Discover Warm Mineral Springs Day will be held.Email: lcoey@sun-herald.com Discover Warm Mineral Springs Day SUN PHOTOS BY MONICA AMAYAYumi Dempsey and her son, Yumi, 2, spent Saturday morning at Warm Mineral Springs. Miyla Peckhorn, 9, Adalina, 7, and Trenton Petrosky, 8, have fun at the Springs. By ANNE EASKERSTAFF WRITERInterstate 75 was shut down south of Punta Gorda for several hours Monday due to a hazmat investigation. The road was closed in both directions around 9:50 a.m. from Tuckers Grade south of Punta Gorda to Bayshore Road near Cape Coral. According to Florida Highway Patrol Lt. Greg Bueno, troopers noticed an odor and substance leaking from a commercial vehicle during a traf“c stop. The leaking resin solution is reportedly highly ”ammable, and its vapors may cause irritation to the skin and eyes, dizziness and suffocation. Hazmat teams conducted testing to determine how much of it had leaked into the air and how much of a radius needed to be quarantined. The southbound lanes were all reopened by 2 p.m., but the northbound lanes remained closed into the evening. It takes time to inspect each barrel,Ž Bueno said. The last thing we want is someone to be exposed to something or injured.Ž Law enforcement and county of“cials advised motorists to “nd alternate routes and expect delays along U.S. 41 due to the backed up traf“c. Around 5 p.m., Bueno said the hazmat teams were working to move the resin into another refrigerated truck to be removed from the interstate. According to the shipping label, more than 15,000 pounds of the substance were being transported.Email: aeasker@sun-herald.comHazmat investigation shuts down I-75 SUN PHOTO BY ANNE EASKERA hazmat team conducts testing on the commercial vehicle to determine whether its safe to open the road.

PAGE 3

The Sun | Tuesday, August 14, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS Honda Port C harlotte Honda adno=50540450

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun | Tuesday, August 14, 2018FROM PAGE ONE representative. Anyone transporting the berries for sale, selling, or offering them for sale must also have a permit. On Friday, a CCSO detective stopped a man on the roof of a silver Toyota Tundra parked at 16630 Huffmaster Road, in Punta Gorda, around 2 p.m. The man, identi“ed as Johnny Powers, 33, of North Fort Myers, was trying to unlock the truck door with sticks and a clothes hanger. Powers had reportedly locked the keys in the truck after stopping in front of the property. He said he was picking palmetto berries from the property but admitted he didnt have permission from the land owner, nor did he have a Native Plant Harvesting Permit, according to a press release. Of“cers found about 20 pounds of saw palmetto berries in the bed of the truck. Deputies learned Powers had an unrelated active warrant in Lee County, the press release stated. He was placed under arrest for petty theft and harvesting an endangered plant without a permit. In a separate case Sunday, a CCSO deputy spotted a white Jeep SUV leaving the Charlotte Flatwoods Park at 15801 Tamiami Trail, with no lights on while driving in the rain. The deputy stopped the driver, Miguel Diego Sebastian, 32, of Fort Myers, and asked for his drivers license, registration and insurance card. Sebastian said he didnt have a drivers license and never had one issued to him, according to an arrest af“davit. While speaking with him, the deputy saw two large canvas bags in the back seat, one of which was open and “lled with saw palmetto berries. Sebastian said he didnt have a permit or written permission to harvest the berries from the property, the af“davit stated. The bags contained approximately 50 pounds of berries, which, at $1.25 per pound, would sell for about $62.50, according to the af“davit. The of“cer photographed the berries and they were later destroyed, while Sebastian was charged for having no drivers license, harvesting an endangered plant without a permit, and petty theft. The Native Plant Harvesting Permit application has no cost but must be submitted 14 days pr ior to the intended date of harvest. Illegal harvesting is a misdemeanor under Florida law.BERRIESFROM PAGE 1 of“cers) are on our campus „ and they are out and about,Ž Johnson said. Johnson said there are also six security monitors who patrol the campus. The school is also working on adding additional fencing. They will be installing gates (in) the next few months,Ž Johnson said. By the end of the school year, the front of“ce will also look different, he said. Along with changes to the schools, Andreas said his department is also working on how to monitor online threats. Charlotte County School District spokesperson Michael Riley said the “rst two days of school in Charlotte County went well with no security issues. The district added seven new school resource of“cers this year, so each school has an of“cer and the high schools have two. The district also installed new security cameras at each school, so parents and visitors must hold up their drivers license to get access to the front of the school. The license is run through a system to check for sexual predators or sex offenders. When a license comes back clear, the visitor is issued a badge with their photo and the date and time of their arrival. Everything went really well,Ž Riley said. I have not heard any concerns or complaints from parents or staff.ŽAtwater ElementaryThe Adornos were “lled with mixed emotions Monday morning when dropping their kids off at Atwater Elementary in North Port. While theyre glad Braden and Brianna are heading back to school, its still bittersweet, according to their father, Daniel Adorno. They had a lot of fun (this summer),Ž he said. He was glad Atwater let them walk both kids to their classrooms. It means a lot,Ž he said. The Adornos also were glad their daughter has the same “rst-grade teacher their son had. (I) hope they learn quite a bit and share with their younger sibling,Ž Daniel Adorno said. His spouse, Jaime Adorno, said it was good to see authorities on campus. At Atwater, school resource of“cer John McDaniel was there greeting parents and families as they came in. Im 100 percent happy because they have an SRO,Ž Jaime Adorno said. She said her daughter was worried about her “rst day of “rst grade but she said that she felt safer. Jaime Adorno said it was important for students to interact with the of“cer. I think kids that interact with cops grow (up) better,Ž she said. McDaniel was excited to get to work Monday at Atwater. He said he was looking forward to being a mentor and be involved with students. He hopes to get to know the students. McDaniel has 22 years of law enforcement experience coming from Lake Station, Indiana. McDaniel hopes to not only be part of the school community, but the North Port community. His decision to join the police force came after he heard Sarasota Schools Police Chief Paul Grohowski speak at the St. Petersburg Police Academy. Pauls speech got me excited,Ž McDaniel said.New principal Cynthia Thro, a new principal for a North Port elementary school, greeted parents and students alike coming into Atwater on Monday morning. Thro took over for Kirk Hutchinson, who was moved to Venice Elementary earlier in the summer. First day was very busy, but for the most part it was very well-organized,Ž Thro said. Thro comes to the district from Hillsborough County Schools, and is originally from Venice. Ive always wanted to come back. The time was right,Ž Thro said. Thro attended the University of South Florida, and got a job in the Tampa area shortly after graduation. Thro previously served as a principal at Oak Grove Elementary, a Title I school in Hillsborough County. She said the opportunity presented itself to return. I want to continue the wonderful things that have been going on at Atwater,Ž Thro said. She hopes, through data analysis, they could move Atwater to an A by the end of the school year. Atwater is currently a B school. She wants to continue the programs for not only kids but also parents at the school, as well as strengthening the community partnerships. Thro celebrated her staff and the talent at the school. She also lauded the new SRO on the campus, saying Sarasota County Schools was willing to put the money in to keep them safe. The upgrades they have done in the of“ce will give us more protection,Ž Thro said. She called having McDaniel on the campus a great asset. Hes going to be able to build relationships, with students, parents and teachers,Ž she said. Atwater isnt the only school with changes, North Port High has some of its own changes as well.North Port High SchoolJohnson welcomed students back to campus on Monday and hopes that they have a good year. His goal is to improve the schools grade; its currently a B school. Our goal is to be an A school,Ž Johnson said. North Port High has a new center dedicated to college and career readiness. Johnson hopes students take advantage of the center. The center is a partnership with the Education Foundation of Sarasota County and provides students with resources to plan their future. Jenna Theil oversees the center, and acts as college and career adviser. Our “rst role is college readiness and with working with those areas,Ž Theil said. Theil added that theyll have workshops where kids were able to come prepare. Along with getting kids ready for college, the center will also help with technical and career options. We have a great program well be working with,Ž she said. Theil said theyll be using Navience to help students “nd a career path that works for them. Along with helping with college and careers, the center will also provide guidance for scholarships, SAT and ACT scores for colleges and job shadowing. Theil also encourages parents to stop by and learn more about the center. We hope in the future to pursue career chats,Ž Theil said. As for regular counselors, Johnson said that this year the school has “rst-step counselors. The counselors are there to help students with suicidal thoughts, or issues with drugs and alcohol. (Its) ensuring that students know were here,Ž Johnson said. Staff Writer Anne Easker contributed to this report.Email: aherrera@sun-herald.comSCHOOLFROM PAGE 1 SUN PHOTO BY MONICA AMAYANorth Port High School educator Jamie Chavarria helps freshman Kelly Haynes nd her classroom. SUN PHOTO BY MONICA AMAYACorridors and halls were lled with students, new and returning, looking for their classes Monday morning at North Port High School. SUN PHOTO BY ALEXANDRA HERRERA Claire Sheelds rst-graders at Atwater Elementary color pages to start their rst day of school. Aaliyah Grand-Maison, 6, Arianna Howart, 6, and Hunter Newman, 6, work on their coloring pages. SUN PHOTO BY ALEXANDRA HERRERA One of the gates that has been installed in the courtyard at North Port High in order to secure the campuscounties, which have not been hit, but are at risk,Ž a governors spokesperson told the Tampa Bay Times. Friday and Saturday were bearable on Englewood Beach, but then Sunday, the toxic red tide algae stench reared up, and was accompanied by dead “sh and marine life washing onshore. The algaes unwelcome return was just in time to welcome 700 to 800 people participating in the Hands Along the Water demonstration. The gathering was organized at beaches all over Florida, and was designed to show that Floridians want clean water, according to its organizers. On Monday, Robert Coykendall detected a light scent of red tide in the air, resulting in respiratory irritations Monday morning, and suspected it would be stronger by the afternoon, when wind direction started out of the west. Whether you catch a red tide scent or not, Robert Coykendall cautioned, Its de“nitely out there.Ž He also praised Charlotte County crews who have been relentlessŽ in their efforts cleaning up the dead “sh and other debris on the beach. Coykendall and his wife, Lata, of Loving Light Yoga, schedule morning beach yoga classes on Englewood Beach. However, due to the red tide, the couple have been offering classes in their studio a few miles inland. Coykendalls report from Englewood Beach coincided with Mote Marine Laboratorys daily beach conditions Monday from Sarasota Countys Manasota Beach. Mote reported moderate respiratory irritations with the winds out of the southwest. Beaches from Siesta Key south experienced similar conditions, according to the report. For the latest red tide status, call 866-300-9399 or visit myfwc.com/research/ redtide. Mote Marine Laboratory assists the state with tracking red tide at visitbeaches.org. FWC is operating the toll-free “sh kill hotline. To report “sh kills, contact the FWC Fish Kill Hotline at 800-636-0511 or submit a report online. Reports from this hotline help FWC researchers track and better understand the impact of red tide in Florida.Email: reilly@sun-herald.comRED TIDEFROM PAGE 1€ 60 multi-family residential units for 55 and older senior adults who will be able to enjoy the concierge hotel services. € 4,560 square feet for a restaurant and 3,600 square feet of bridge club/meeting space, speci“cally dedicated as a home for Boca Grande Bride Club. € 4,000 square feet of other retail uses. € A marina with the 44 existing boat slips open to the public. The abandoned “sh house „ the remnant of what had been the center of a vibrant commercial “shing industry until the net ban in the 1990s „ along with the 44 existing boat slips and other small cottages on the property are in dilapidated condition and will be demolished. While theres much romantic talk about the old Fisherys property, the reality is the buildings on this site have fallen into disrepair and it is generally unsafe,Ž Finebergs attorney, Robert Berntsson, said. Bernstein pointed out the planning commission wasnt facing an overflowing red seaŽ of protesting Friends of Placida and other residents. Many people turned out for a prior developer that planned 65-foot tall condominiums and other more intense development on the property. The (Finebergs) were appalled by the intensity of the proposal,Ž he said. They talked to their neighbors on Boca Grande and friends on the Cape Haze peninsula.Ž The only one to speak was Julianne Thomas, representing the Conservancy of Southwest Florida. Thomas said she was very encouragedŽ by Finebergs plan. However, Thomas said she expected the Finebergs to recognize marine habitat for the endangered sawfish. She also voiced what she called a technical objection over county staffs view that more residential density be allowed on the property than the five residential units per acre thats identified in the countys comprehensive plan. Finebergs proposal includes some buildings to exceed the countys 35-foot height limitation by 4.9 feet. To meet their goals, the Finebergs will need to transfer 37 additional residential development units (TDUs) onto the Fishery property. Theyre ready to purchase those additional units from West County property owners, Berntsson said. As far as the actual redevelopment, Fineberg said he expects it will take 18 months to two years to garner permits from the state and government entities, as well as other approvals, needed before construction can begin on the future Village and Marina of Boca Grande.Email: reilly@sun-herald.comFISHERYFROM PAGE 1

PAGE 5

The Sun | Tuesday, August 14, 2018 www.yoursun.com E/N/C Page 5LOCAL/REGIONAL NEWS OBITUARIESCHARLOTTE Elenora J. MinxElenora J. Minx, 92, of Port Charlotte, Florida, died Friday, Aug. 10, 2018, at Signature Healthcare of Port Charlotte. She was born May 8, 1926 in St. Paul, Minnesota, and moved to Port Charlotte in 1983 from Saukville, Wisconsin. She owned and operated Minx Hardware with her husband, Walter, in Saukville for many years. Elenora was preceded in death by her husband of 62 years, Walter P. Minx, who died in 2009. Funeral services will be held Thursday at 11 a.m., Aug. 16, 2018, at Roberson Funeral Home Chapel, 2151 Tamiami Trail, Port Charlotte, FL 33948. Visitation will be held Thursday from 10 a.m. until service time at the funeral home. Entombment will follow at Restlawn Memorial Gardens in Port Charlotte. Friends may visit online at www.robersonfh.com to extend condolences. Arrangements are by Roberson Funeral Home Port Charlotte Chapel.Delores Elaine RawsonDelores Elaine Rawson DesiŽ,59, went home to be with the Lord on Aug. 11, 2018, in Port Charlotte, Florida. Delores was born on April 13, 1959, in Washington, D.C., to Reverend Barbara L. Bucklin and Arthur Byron Rawson (deceased). Left to mourn her absence are her mother; her daughters, Montana Blaze Rawson of Bear, Delaware, and Monique Nicole Roy of Quebec, Canada; her brother, Charles M. Bucklin of Rockville, Maryland; two sisters, Julie L. Rawson and Cheryle A. Kilgore (Rob) of Florida and Maryland, respectively, two grandchildren; three nephews; one niece; one aunt; and two uncles; cousins; friends and her devoted friend, Ed Barhorst. She was preceded in home-going by her stepfather, Charles E. Bucklin. Delores triumphed over her “rst bout with cancer, but this second cancer, although she fought valiantly, was extremely aggressive and she was ready to go home to be with Jesus. The family is deeply grateful to God for his Mercy. Expressions of sympathy may be made to the Tidewell Hospice House, who are angels in disguise, at 1144 Veronica St., Port Charlotte, Florida 33952. Farley Funeral Home in North Port is handling the arrangements. A message of condolence may be sent by visiting www. farleyfuneralhome.com.ENGLEWOOD Albert IannaroneAlbert Iannarone of Englewood, Florida was born on November 20, 1931, in Inwood, New York. Albert was preceded in death by his mother Genoveffa (nee Petrillo); father Guiseppe; brothers, Liberato, James and Carman; and sisters Rose Muzzillo and Carmella Muzzillo. Albert served in the Army during the Korean War and retired from the Bank of New York as vice president after 32 years in banking. He and his wife lived in East Meadow, New York, until he retired in 1987, when they moved to Florida. He enjoyed traveling with his wife and playing golf. He was an avid sports fan and was known for his sharp wit and jitterbug. He was a past member and Finance Of“cer of Venice East Golf Association. He was a member of St. Raphaels Church in Englewood, Florida. He is survived by his devoted wife Lillian Iannarone (nee Mott) of 64 years; three children; Wayne Iannarone (wife Frances) of Ooltewah, Tennessee, Darlene Lanfranconi of Valrico, Florida, and Diana Iannarone of Stella, North Carolina; three grandchildren: Kevin Iannarone, Ashleigh Gardner (husband Todd) and Alex Lanfranconi (wife Michelle); two great-grandchildren, Vincent Iannarone and Finn Gardner; and sister Josephine Raimondi (husband Michael). He will be dearly missed by all who knew and loved him. Visitation will be held on Tuesday, Aug. 14, 2018, from 12:30 p.m. to 1:30 p.m. with funeral service starting at 1:30 p.m. at Lemon Bay Funeral Home in Englewood. Entombment will follow at Venice Memorial Gardens.NORTH PORT Carol J. AyersCarol J. Ayers, 76, of North Port, Florida, passed away on Wednesday, July 11, 2018. Arrangements are with National Cremation Society of Port Charlotte, Florida. Please visit the following website to sign the guestbook. Visit www. nationalcremation.comLeroy Daniel MyersLeroy BudŽ Daniel Myers, 90, of Venice, Florida, and White Lake, Michigan, passed away Thursday, Aug. 2, 2018. He was born June 6, 1928 in Detroit, Michigan. Bud graduated from Denby High School, attended Michigan State University and served as a Lieutenant Colonel in the Air Force. After retiring from 31 years at GMAC, Bud and Marion moved to Lazy River, Venice, Florida, where Bud enjoyed many decades, eating his wifes desserts, making new friends, playing cards, bowling and swimming daily. He also enjoyed leading many groups, including Commodore and lifelong member of the Lazy River Boat Club. He especially enjoyed planning cruises with Marion. Bud was a loving husband, father, grandfather and great-grandfather. He is survived by his wife of 64 years, Marion (Skrypek) Myers; children, Catherine (Dennis) Zurla, Sharon (Mark) Montague, Daniel (Wantana) Myers, Tim (Edith) Myers, Julie Fee (David) Merola; 18 grandchildren; four great-grandchildren; and his faithful companion Max. A celebration of Buds life will be held on Friday, Sept. 7, 2018, 10 a.m. at San Pedro Catholic Church, followed by a military service at 12:30 p.m., Sarasota National Military Cemetery and a luncheon at 1:30 p.m. The family requests, in lieu of ”owers, contributions be made to Tidewell Hospice, in memory of Leroy BudŽ Myers. Visit www.tidewell.org. The Charlotte County Sheris Oce reported the following arrests: € Robert Jeremy Cline, 65, 2300 block of Ednor St., Port Charlotte. Charges: possession of drug paraphernalia, possession of marijuana, possession of a controlled substance without a prescription and driving with a suspended or revoked license. Bond: $15,500. € Jonathan Alan Hartman, 30, 190 block of Salem Ave., Port Charlotte. Charges: petty theft and resisting LEO or merchant during retail theft. Bond: $6,000. € Patrick Joseph Love, Jr., 38, 1100 block of W. Price Blvd., North Port. Charges: o-bond/forfeiture/revocations and possession of drug paraphernalia. Bond: $7,500. € Jorge Luis Guzman Vasquez, 34, of Glenwood Springs, CO. Charges: possession of cocaine and possession of drug paraphernalia. Bond: $8,500. € Desiree Michelle Schultz, 37, of N. Main Gulf Road, Englewood. Charges: DUI, possession of drug paraphernalia and possession of cocaine. Bond: $6,000. € Virginia Lee Buckley, 37, 2000 block of Willow Ave., Englewood. Charges: battery by intentional touch or strike and violation of probation. Bond: $7,500. € Tony Leemanuel Earl Blanding, 23, 200 block of Lee Ave., Arcadia. Charges: possession of drug paraphernalia and possession of marijuana. Bond: $3,000. € Angela Christine Sexton, 43, of Sarasota. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $4,000. € James Richard Williams Jr., 42, 1800 block of Polly Court, Punta Gorda. Charges: two counts o bond/forfeiture/revocations, possession of harmful new legend drug without a prescription, possession of drug paraphernalia, fugitive from justice, and possession of a controlled substance without a prescription. Bond: none. € Billie Corinne Moyers, 49, 1500 block of Harbor Ave., Punta Gorda. Charge: battery. Bond: $3,000. € Tiany Ann Moyers, 23, 1500 block of Harbor Ave., Punta Gorda. Charge: battery and o bond/forfeiture/revocations. Bond: none. € Heather Leigh Pullen, 36, 5400 block of Swaying Palm Drive, Punta Gorda. Charge: grand theft of property more than $300 but less than $5,000. Bond: $5,000. € Michael Jacob Prophitt, 28, 27200 block of Sunnybrook Road, Punta Gorda. Charges: violation of probation, resisting an ocer without violence, and criminal mischief between $200 and $1,000 damage. Bond: none. € Adam Edward Oliver, 22, 2200 block of Hayworth Road, Port Charlotte. Charges: six counts o bond/forfeiture/ revocations and DUI. Bond: none. € Zachary Alexander Gomez, 18, 400 block of Rutland Circle, Port Charlotte. Charges: possession of a controlled substance without a prescription, DUI, and possession of drug paraphernalia. Bond: $5,000. € Kevin Maurice Durrell, 32, 5300 block of Bearup St., Port Charlotte. Charge: burglary with assault or battery. Bond: $10,000. € Samuel Bevilacqua, 58, homeless of Port Charlotte. Charges: municipal ordinance violation, convicted felon fails to register, possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: $10,002. € Jennifer Amber Holmes, 37, 200 block of Azalea Ave. NW, Port Charlotte. Charge: battery. Bond: $2,000. € Sean Patrick Cone, 25, 23100 block of Seneca Ave., Port Charlotte. Charges: felony battery/domestic battery by strangulation and out of county warrant. Bond: none. € Courtney Rae Wallace, 22, homeless of Port Charlotte. Charges: possession of a controlled substance without a prescription, possession of drug paraphernalia, possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, and introduction of contraband into county detention facility. Bond: $20,000. € Shannon Kathleen Bolick, 39, 14200 block of Pittenger Ave., Port Charlotte. Charges: possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: none. € Christopher Jacob Bodden, 21, 24500 block of Tangelo Ave., Port Charlotte. Charge: criminal mischief between $200 and $1,000 damage. Bond: $2,500. € Mario Cesar Cuyuch-Itzep, 39, of Largo, Fla. Charges: nonresident driver license required and failure to have motor vehicle liability insurance. Bond: $2,000. € Miguel Diego Sebastian, 32, of Fort Myers. Charges: operating a motor vehicle without a valid license, harvesting endangered plant without permit, and petty theft 1st degree property $100 to under $300. Bond: $7,000. € Salomon Avalos-Cardenas, 31, of Arcadia. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Brittani Nicole Seamon-Menard, 26, 3400 block of Palm Drive, Punta Gorda. Charges: possession of a controlled substance without a prescription, knowingly driving while license suspended or revoked, and possession of drug paraphernalia. Bond: none. € Tariq Khalir Declin, 22, 2400 block of Deedra St., Port Charlotte. Charge: nonsupport of dependents. Bond: $333. € Cynthia Lee Turner, 28, 4000 block of Pinstar Terrace, North Port. Charges: two counts of violation of probation. Bond: none. € Robert Lewis Fidell, 46, 2500 block of Gascom St., North Port. Charge: DUI. Bond: $5,000. € Gabriel Hernandez, 22, of Cape Coral. Charge: DUI. Bond: none. € Joshua Dean McCall, 24, of Cape Coral. Charges: fugitive from justice, possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: none. The Punta Gorda Police Department reported the following arrest: € Deborah Lynn Donovan, 61, 700 block of Deluna Drive, North Port. Charge: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: none. The Sarasota County Sheris Oce reported the following arrests: € Ashley Cooper, 33, 700 block of Padua Court, Nokomis. Charges: possession of a controlled substance without a prescription and possession or use of narcotics equipment. Bond: $2,000. € Pascal Francisco, 32, 400 block of Substation Road, Venice. Charge: DUI. Bond: $500. € Jacob Fuhlman, 44, 8400 block of Conestoga St., Port Charlotte. Charge: Charlotte County issued warrant for violation of probation (original charges: possession of a controlled substance and possession of drug paraphernalia). Bond: none. € Joseph Hayduk, 53, 400 block of N Shore Drive, Osprey. Charge: grand theft. Bond: $1,500. € Rose Lopez, 38, 14300 block of Pambar Ave., Port Charlotte. Charge: contempt of court (original charge: petty theft). Bond: $2,000. € Joseph Lutek, 64, 5400 block of Linksman Place, North Port. Charge: probation violation (original charge: DUI). Bond: $2,500. € William Branion Jr., 28, 100 block of Portia St., Nokomis. Charge: battery. Bond: $1,000. € Matthew Sylvestre, 46, Patterson Ave., Osprey. Charge: battery. Bond: $5,000. € Scott Kowalewski, 40, 1700 block of Spoonbill Drive, Nokomis. Charge: DUI. Bond: $500. € Ryan Thopsey, 41, 1700 block of Spoonbill Drive, Nokomis. Charge: resisting an ocer without violence. Bond: $500. The Sarasota Police Department reported the following arrest: € Drita Hajroja, 24, 500 block of Albee Farm Road, Nokomis. Charges: possession of a controlled substance without a prescription, possession of cocaine, possession of marijuana and possession or use of narcotics equipment. Bond: $4,000. The North Port Police Department reported the following arrests: € Eduin Alvaradomejia, 35, 5300 block of Lime Ave., Sener, Fla. Charge: operating a motor vehicle without a valid license. Bond: $120. € Andrey Radev, 32, 6400 block of Tobik Trail, Parma Heights, Ohio. Charges: lewd or lascivious behavior with a victim less than 16 years old and indecent exposure. Bond: $30,000. € Isidoro Agovida, 56, 1100 block of Ohana Way, North Port. Charge: DUI. Bond: $500. € Brian Beebe, 55, 4400 block of S Salford Blvd., North Port. Charge: indecent exposure. Bond: $5,000. € William Davila, 43, 7100 block of W Price Blvd., North Port. Charge: contempt of court (original charge: possession or use of narcotics equipment). Bond: none. € Christopher ONeal, 37, 3300 block of Avanti Circle, North Port. Charges: two counts of battery. Bond: $40,000. € Jonathan Stephens, 27, 3800 block of E 11th St., Bradenton. Charge: DUI with a person under 18. Bond: $500. € Luis Zubiaga, 22, 4400 block of Biscayne Drive, North Port. Charge: DUI. Bond: $500. € Toni Mann, 51, 9000 block of Tamiami Trail, Venice. Charge: operating without a valid license. Bond: $120. € Ashley Spencer, 28, 3400 block of W Price Blvd., North Port. Charges: possession of marijuana, possession of a controlled substance without a prescription, possession of narcotics equipment and contempt of court (original charge: petty theft). Bond: $17,500. € Brenden Thomas, 24, 5800 block of Cazler Ave., North Port. Charges: possession of marijuana and possession of narcotics equipment. Bond: $3,000. The Venice Police Department reported the following arrests: € Pascal Francisco, 32, 400 block of Substation Road, Venice. Charge: DUI. Bond: $500. € John Frederick III, 30, 4300 block of Gorgas St., North Port. Charge: Charlotte County issued warrant for violation of probation (original charge: possession of marijuana). Bond: none. € Kristina Whitman, 34, 500 block of Glen Oak Road, Venice. Charge: two counts of possession of a controlled substance without a prescription and probation violation (original charges: possession of cocaine, possession of narcotics equipment and possession of a controlled substance without a prescription). Bond: none. € Frank Hall, 62, unlisted block of Centennial Park Court, Venice. Charge: open container. Bond: $120. € Roland Hembree, 48, 8300 block of Lightfoot Drive, Nokomis. Charge: Charlotte County issued warrant for violation of probation (original charge: possession of marijuana). Bond: none. € Danielle Vanpelt, 33, 1000 block of Shasta Drive, Venice. Charge: driving with a suspended license. Bond: $1,500. „ Compiled by Anne Easker, Daniel Sutphin and Lauren Coey The 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 BEATBY STAFF REPORTCharlotte County has announced intermittent single-lane closures happening Tuesday and Wednesday at the following locations: € Toledo Blade Boulevard from U.S. 41 to Hillsborough Avenue € S.R. 776 from Murdock Circle to U.S. 41 € Midway Boulevard from Elkcam Boulevard to Harbor Boulevard The lane closures are required to allow the contractor to trim trees in the median. Traf“c signs and ”aggers will be on site as needed to direct traf“c. Travelers may experience delays and should allow extra time when driving through these areas. The Public Works Department reminds motorists to remain alert and use extreme caution when traveling in the vicinity of construction workers.Charlotte announces road closures Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. Memorials in the Sun JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50538365 adno=54539018 Another Reason to Choose Our Crematory... It is unwise to pay too much, but it  s worse to pay too little. When you pay too much, you lose a little money that  s all. When you pay too little, sometimes you lose everything, because the thing you bought was incapable of doing the job it was bought to do. The common law of business balance prohibits paying a little and getting a lot it cant be done. If you deal with the lowest bidder, it is well to add something for the risk you run, and, if you do that, you will have enough to pay for something better. Ž John Ruskin Author-Economist941-475-98003070 S. McCall Rd € Englewoodwww.englewoodfh.com

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun | Tuesday, August 14, 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 Reynolds the best for board seatEditor: I am proud to endorse Cara Reynolds for the seat I currently hold on the Charlotte County School Board. I have had the pleasure of knowing Cara and her family for the past four years. In that time, Cara has demonstrated her commitment to her community and to public education. In addition to being a public school teacher, Cara is also a parent of three “ne young boys who are all students in our public schools. In order to prepare for a role on the board, Cara has been attending School Board workshops for over a year to learn the issues and challenges the board currently faces. Cara has seen that the board functions best when we have diversity of opinion and experience. Cara would bring to the board her years and perspective as a classroom teacher, a perspective we have not had since Barbara Rendell, Aileen Miller and Andrea Messina left our board. Serving on the board is not a full-time job, but it requires a commitment to spend whatever time is necessary to ful“ll the obligations and duties of the position. Because of Caras participation in a variety of school and county level committees, she understands and is prepared to take on this responsibility. Cara is a strong advocate for public education and opposes charter schools. Cara will be a champion for students and a quality education for all. For all of these reasons, I wholeheartedly support Cara Reynolds for School Board, District 1.Lee Swift Punta GordaPlease stop political spitballsEditor: Here we go again, folks. Crooked Hillary,Ž Crazy Bernie,Ž Pocahontas.Ž The Lets Make Americans Hate rallies return. How hard is it to make up stuff like this? Try Dirty Donald,Ž Groper in Chief,Ž or The Merchant of Venom.Ž That was easy. Too easy. And too hateful. May such juvenile political spitballs from candidates of any party „ now and forever „ stop. May such drivel come only from the mouth of one candidate or elected of“cial, only one, the current president of the United States.Robert N. Philips EnglewoodCandidates must move to districtEditor: In the city of North Port there is a requirement for candidates seeking of“ce to have establish residency one year before “ling for of“ce. There is no such requirement for federal or state politicians. A candidate is only required to move into the district after the election before assuming of“ce. Past candidates have announced that they were moving to the district but never followed through when they lost. This recently was the case of Richard DiNapoli. After losing to Dr. Julio Gonzalez in 2014, Mr. DiNapoli remained in the Miami area. Too often we the voters have been victims of candidates seeking an open seat to advance their careers. Ask for two remedies. First, the state and federal legislatures address this issue for the future. For the present, I ask Greg Steube (candidate for Congress) and James Buchanan (candidate for State Senate District 74) to move the district immediately and declare that they will stay in the district, win or lose.Andrew Sias North PortThin red tide in TallahasseeEditor: Republicans have ruled Florida for 20 years. A Republican has occupied the governors of“ce since 1999. Republicans have controlled the state Senate, holding between a 25-15 and 28-12 seat advantage since 1998. The state House of Representatives, going back to 2000, has eddied between a 76-44 and an 84-36 split, with Republicans exceeding the 80seat, two-thirds threshold in four of the nine sessions since the millennium. During this 20 years of Republican domination, Lake O has gone from bad to worse to dire. These two facts … monolithic Republican rule and Lake O decline … are indisputable and inseparable. The Republicans own Lake O and all the algae that ”ows out of it. Whether you believe Lake O discharges exacerbate the red tide or not, whats been allowed to happen to Lake O is a disgrace. Rick Scotts open hostility toward the environment, slashing protections and stocking regulatory boards with developers and industrial executives who bene“t from relaxed water standards, leaves us at a low point, capping off two decades of failed Republican leadership. Now the bill for this malfeasance is coming due. Blue/green guacamole chokes our rivers, killing dolphins, manatees, turtles and other wildlife. Countless businesses lose revenue, as tourists stay away in droves and residents around the lake, rivers and estuaries see their quality of life diminished and property values plummet. November is accountability time: the bill should come due for the Republicans. Clean water for Florida starts by thinning out the Red Tide in Tallahassee.Gary Muzio Deep CreekMisperception thrives in the careless mindEditor: Perception is mans pathway, through our senses, to become aware of the reality in which we exist. It is primal and intuitive until „ enriched by acquired knowledge, intellectual rigor and thoughtful deliberation „ it catalyzes into the common sense, inquisitiveness, sound judgment and moral purpose that makes man uniquely capable of greatness. Across thousands of years, human progress toward civility and attainment has been driven by this process. For the past 18 months, the content of American newspapers, TV and other media has been subverted to a grossly regressive view of our reality. It is a perception that is hateful, illicit, unhinged and imminently destructive of our culture. America is a unique society, founded and united at great personal cost by brilliant, learned and moral men who would be ashamed to see what passes for U.S. citizenship today. This isnt about a few debased folks. It is about everyone who has ever written or cheered a wild-eyed, hate-“lled letter, every op-ed created solely to defame, every talking head threatening death and destruction to elected of“cials. Speci“cally its about you, the reader, who by your silence or af“rmation gives tacit acquiescence to this river of sewage. It is easy to judge something a failure because we misperceive its function. But lets at least acknowledge that the legally elected have the right to rule until we vote them out. Anything less de“nes our own careless disregard.Bob Strayton Punta GordaThe Republican primary contest for the District 4 seat on the Sarasota County Commission this year is a rematch of the 2014 race: Al Maio of Nokomis against Lourdes Ramirez of Siesta Key. Maio won handily four years ago, and he brings the weight of incumbency, a strong track record and a large campaign fund back for the second round, which will be decided by Republican voters Aug. 28. The winner will face the winner of the Democratic primary between Mike Cosentino and Wesley Anne Beggs in the November General Election. Ramirez is well-known for her work as a neighborhood advocate, primarily as a member and president of the Siesta Key Association and the Sarasota County Council of Neighborhood Associations. She contends the current board is pandering to development.Ž I want to go into the County Commission to represent the citizens, not the developers,Ž Ramirez told the Sun Editorial Board. Her opponent, she said, votes way too much for developers.Ž A second, related issue is infrastructure. Do we have the infrastructure?Ž she asked. I dont believe we do.Ž Third is the budget. We have been draining reserves,Ž she said. Ramirez said shed start to replenish the budget by cutting pet projects.Ž She cited one, close to her home: the costly Siesta Key Beach renovation. She also would raise impact fees on development. As for the new Braves stadium under construction in West Villages, she said she was not for giving tax money to billionaires.Ž North Port needs economic development but Im not sure (of the bene“t) if theyre here for six weeks (of spring training).Ž County surtax money could have been used to widen River Road, she said. She was not in favor of the River Road-Siesta access roads swap. The overall difference with Maio, Ramirez said, is, We look at growth differently. Im “ghting on behalf of neighborhoods and citizens.Ž Maio does come from a business and development background. He moved to the Venice area in 1984, and operated the Frosted Mug restaurants. An accountant and planner, he became a principal with the Kimley-Horn & Associates development consulting “rm, which created the West Villages project in North Port. Maio previously served on the county Planning Commission and the Nokomis Fire Commission. As a county commissioner, he is vice chairman of the Metropolitan Planning organization, which sets road priorities in Sarasota and Manatee counties; and chairman of the Peace River Manasota Regional Water Supply Authority. Maio ended his direct relationship with Kimley-Horn after his election, but his knowledge of the West Villages development is foundational. He was responsible for the creation of the neighborhood-style housing and business development, and coordinated the shift of most of the old Taylor Ranch into the city limits of North Port, which welcomed the higher-end development. Maio also masterminded the inter-local arrangement that saw the much-needed build-out of the River Road-U.S. 41 intersection. And he arranged the trade of River Road South right of way for the old Pine Street right of way within West Villages. Maios impact also can be seen in another road swap: that between the county and state for River Road North and two roads leading to Siesta Key. That should “nally mean the widening of the entire stretch of River Road from U.S. 41 to Interstate 75 „ currently the most critical South County infrastructure need. About that swap, he noted his technical background comes in handy.Ž As for other accomplishments, Maio pointed to the impending expansion of the South County courthouse in Venice, authorization of the Sheriffs Of“ce support service facility north of Laurel Road, and, of course, the new spring training stadium for the Atlanta Braves in West Villages-North Port. In addition, while on the Peace River board, Maio has been a strong advocate for the public purchase of the Orange Hammock tract in far eastern North Port, a purchase that will protect the citys water supply and eventually accommodate the construction of a second reservoir for Water Authority members on adjacent public land. If elected for a second term, Maio told us, his four major initiatives would be the extension of the Legacy Trail to downtown Sarasota, the widening of River Road, completion of the Orange Hammock deal and affordable housing. Big picture, we believe Ramirez would bring a refreshing, new perspective to the County Commission, one that is badly needed. But Maios experience „ both in the past and as a commissioner deeply involved with road and water boards „ and his knowledge of the minutia of local government is invaluable. His South County ties „ and the fact that he is a Nokomis resident „ solidi“es the southern power base on the commission. Maio has been a knowledgeable, hard-working commissioner. He has earned four more years. The Sun recommends Al Maio for the District 4 seat on the Sarasota County Commission.Sarasota County Commision District 4 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 | Tuesday, August 14, 2018 www.yoursun.com E/N/C Page 7VIEWPOINTWhat sets me apart from the other candidates for Charlotte County School Board? Leadership. The candidates for School Board all have similar goals. We agree on the need to increase teachers salaries so that we can both attract and retain an excellent teaching staff. We agree that school security is a top priority. We agree that opportunities for vocational and career education should be increased. We agree on the need for more local control. And we agree that there should be more community involvement in all aspects of the School Districts operations. Goals are important, but more important is a plan to achieve those goals. My leadership experience has enabled me to identify goals and provide a plan for how I intend to achieve them. For the last 10 years our school district has been losing students. Fewer students means less money for our schools. As it does in our personal lives, limited funds require dif“cult choices. To help make these choices, I believe we need to conduct an ef“ciency study to free up money for meeting our goals. A similar study conducted by Sarasota County Public Schools in 2012 has resulted in millions of dollars of savings for that district. I am currently leading the group that has interviewed “rms experienced in conducting ef“ciency studies for school districts. I am securing funding from local organizations and donors so that it will not be paid for by the school district. Savings from our ef“ciency study can fund an increase in teachers salaries and the costs of increased security measures. Expanding vocational and career education will require partnerships with local employers. For almost 35 years our family owned Mortons Ace Hardware. I know the building trades professionals and the challenges they face in “nding quali“ed employees. I have been endorsed by the CharlotteDeSoto Building Industry Association and will work with them to expand Future Builders of America within our schools. As a board member of the Economic Development Partnership, I am uniquely acquainted with Charlotte Countys employers and have participated in multiple discussions about the skills and knowledge they want our students to possess. I have taken the lead and met with the chancellor of Floridas State College System, the vice president of external affairs at Florida Southwestern College and the associate provost at Western Michigan University to discuss creating effective pathways from high school to college and from college to career. My local and statewide contacts will be critical to implementing effective vocational and career education. Complaints about school taxes and criticism about too much testing are common, but its the state Legislature that controls both. However, as a graduate of Leadership Florida I am part of a statewide network of community leaders. I will utilize that network to organize a grass-roots campaign to lobby and persuade our legislators to grant more control to local school boards. Shouldnt your local, elected school board members be making the decisions about your taxes and testing your children? Finally, as your next School Board member, I will create a citizens academy to invite the community into our schools to see “rsthand the caring, innovation and skill our teachers bring to the classroom, and to learn about the myriad of services provided daily by our support staff. The district also needs a volunteer coordinator who will invite Charlotte Countys experienced and talented residents to share their skills with our students. For over 20 years Ive been dedicated to improving childrens lives in Charlotte County as a board member of the Boys and Girls Clubs and the Local Education Foundation. I mentor at-risk high school students from 8th grade through graduation. Kids are my passion. I am a lawyer and businesswoman with an MBA. I have led my own companies and numerous community organizations. I know how to create strategic plans, how to build consensus, how to lead a board, and when to let others take the lead. I know how to get things done. Shouldnt your next School Board member have goals, a plan and a proven track record of turning plans into successful actions? Im Geri Waksler. Please help our schools do much more with less by voting for me for Charlotte County School Board. Geri Waksler is a candidate for the Charlotte County School Board District 1.Leadership needed to achieve goals for schools Geri WAKSLERGuest Columnist In the time I have been on the Airport Authority, the airport has progressed from a small general aviation airport dependent on the county taxpayer for its budget to one of the most modern and “scally responsible airports in the country. The Airport Authority does not receive county property taxes. As a result of running the airport like a business rather than a government bureaucracy, the airport has had one of the highest airport growth rates in the country. During Hurricane Charley, the airport served as a recovery facility for our county. After the hurricane, with the guidance from the board, the airport was rebuilt in a much more ef“cient layout. Despite losing 16 buildings, the airport has come back strong and is now a positive image for visitors. The airport was an under performing asset that now has regional economic impact estimated at approximately $353.2 million. Along the way the airport has had an incredibly positive impact on our local economy. Highlights include: € Air Traf“c Control Tower „ Instituted twohour free parking area for dropping/picking up passengers. € New Airport Terminal „ Currently enlarging our long-term parking area. € Attracting Western Michigan University. € Enabling Fedex to build their new facility. € Enabling Cheney Brothers to build at their site through airport donation of right-of-way. € Enabling the county to build new Piper Road through the airport, connecting Jones Loop Road and U.S. 17, opening the way for jobs at Cheney Brothers and South East Freight. Employing over 300 people. € Enabling the growth of the Tourist Development Council by bringing customers to our county. € Funding improvements of over $70 million without taxpayers of Charlotte footing the bill. € Attracting an airline and seeing passenger growth from zero airline passengers in 2006 to over 1.5 million passengers and growing. The month of July total of 145,426 passengers passed through our airport, a 24.51 percent from last July. I am encouraged not only by our airline passenger totals but also our general aviation community is growing as well. Also we are home to over 30 businesses and Pulsa Feeder, the only manufacturing entity in Charlotte County. We are working with the county and surrounding property owners to develop a compatible land-use around the airport. In summary: Look at the airport before and after. I am proud of the airports contributions and I am proud to be a part of this economic success. Vote for me „ four more years. Ive only just begun. Thanks for the support and endorsements of: Charlotte County Realtors/Builders Association; Charlotte County Economic Development Partnership; and the Charlotte Sun Together we are the winning team. Vote in the primary, Aug. 28, for my re election. Kathleen Coppola is running for re-election to the Charlotte County District 4.Before and after: Keep airport flying high Kathleen COPPOLAGuest Columnist In the era of President Trump, politics is reduced to a fatuous, debilitating spectacle. We screech, we weep, we laugh bitterly. We dont seem to think much. Yet there is an underground. I speak not of some political resistance movement but of quiet, intellectually serious debates taking place around the country that relate neither to Trump nor to our political parties. Although you can take a side in these discussions if you wish, their virtue is that they encourage us all toward nuanced views and genuine dialogue. To make the case that we have not entirely lost our ability to use our minds, I offer the examples of three lively arguments that shed light on how we might move forward as a nation. Local vs. National: As Washington politics becomes increasingly rancid, a disheartened nation turns toward the many good things happening at the grass roots. In cities and towns across the country, civic and political leaders are „ honest and true! „ solving problems and “nding new missions for old places. Words like rebuilding,Ž reclaimingŽ and renewingŽ are the stuff of local life. This is a perspective that David Brooks has been advancing in his New York Times column, and it is re”ected in James and Deborah Fallows engaging account of their journey across the United States, Our Towns,Ž published earlier this year. As Deborah Fallows told Slates Isaac Chotiner, the conversations she and her husband had during their travels were heavily weighted toward in my neighborhood, at my schools, on our main street, what people need here, what people want from my town. I dont know if people had just given up on the national scene,Ž she added, or they didnt want to talk about it anymore.Ž Its striking that those working to better their patch of ground are rarely ideological about whether to rely on government, businesses or not-forpro“ts. They know all three have to pull together to make a place work. You can put this another way: these community-builders have common sense. My vote is to celebrate all this while remembering, as many localists do, that some problems require national action. Were better off having a federal Social Security and Medicare program. Its also true that a nationwide economic market needs more than patchwork regulation, and that wealthy places can better maneuver through their dif“culties than poorer localities. The countrys hardest hit places can use outside assistance to turn the corner. And we can never forget that it took federal power to enforce civil rights across the land. But the new localism should make us think harder about how national policy can encourage local innovation and initiative. Social Mobility vs. Economic Equality: The basic question is whether we are primarily interested in a society that provides expansive opportunities for people to rise, even if we maintain large disparities in income and wealth; or if instead we see the priority as closing those wealth and income gaps and offering better pay to those in poorly compensated lines of work. Id argue that this is a false choice. As former Federal Reserve Chair Janet Yellen has pointed out, high levels of inequality are associated with lower rates of social mobility „ and economic mobility in the United States has not changed much in the last several decades.Ž If you care about mobility, you have to care about inequality, too. Guaranteed Jobs vs. Guaranteed Income: The growing concentration of wealth and the threat posed to work by technological change has heightened interest in establishing a universal basic income (UBI), the subject of Annie Lowreys recent book Give People Money.Ž Although UBI is, broadly speaking, a progressive idea, some conservative thinkers such as Charles Murray have embraced versions of it. Critics of the UBI from the right just dont like redistributive income guarantees. On the left is a fear that, as the economist Jared Bernstein has argued, the UBI would be used to rationalize dismantling all manner of other social programs. I am partial to using aspects of the UBI in tandem with guarantees of well-paid work that focus on parts of the country with substantial unemployment. E.J. Dionnes email address is ejdionne@ washpost.com.Dont let national politics dumb you down E.J. DIONNNEColumnist 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 adno=54538947 Dr. Christy BaranOwner/Veterinarian440-668-5592Dr.ChristyBaran@gmail.com mobilevet” orida.com The “ nest in-home veterinary care for cats and dogs. Where Shopping Makes Cents charlottecountychamber.org adno=50539945 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.Treat your Car to a day at the SpaOPEN 7 DAYS A WEEKMon-Sat 8:30am-4:30pm, Sun 9am-3pm We honor all competitor coupons.(941) 681-2167 $4.00 OFFCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 8/20/18 (Must present Coupon before service) $2.00 OFFRed Carpet WashExp. 8/20/18 (Must present Coupon before service) 2018 adno=54538760 SPECIALIZING IN HAZARDOUS THREE & LIMB REMOVALwww.mathewstree.com 10% OFFany tree serviceover $300Not valid with any other offers. Coupon must be presented to receive discountFREEStump GrindUp to 18Ž in diameterwith any tree removal service. Limited one per household. Offer not to be combinedadno=54538736BLUE DOLPHIN CAR WASH $1 + Up charge for oversized vehiclesThanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLE bluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMon. Sat. 8am 4:30pm Rain? No problem48hr rewash $1.00 adno=54539133$2.00 OFF ANY WASH ESH BRING COUPON 2018 READERS CHOICE adno=54538949 P.C.T ENTERPRISES We Buy and Sell Used Cars941-473-2277 (CARS)www.pctcars2.com Now Offers a Full Service Facility For All Makes and Models of Vehicles! OPEN 7 DAYS A WEEK! 1606 Faust Drive, Englewood Will Beat Competitors Pricing! Free Estimate by Appointment adno=50539943

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun | Tuesday, August 14, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 __ tag: game with infrared beams 6 Make full 10 Bro 13 10th-century Holy Roman emperor 14 Letter-shaped fastener 15 Restaurant list 16 N.L. West teams pests? 18 Martial __ 19 Muddy pen 20 Not quite a B 21 Illuminated from below, as a statue 22 N.L. East teams untruths? 24 Reach 27 Peachy-__!Ž 28 N.L. East teams parties? 32 Cry from a crib 35 Sumptuous 36 Swelled head 37 Metered ride 38 You rang?Ž 39 A.L. East teams cheers? 43 Around the __Ž: ESPN panel show 45 Exercises, as power 46 N.L. Central teams pitchers? 51 Dice throws 52 Govt. security 53 Milne hopper 56 Poker buy-in 57 Ace relievers, briefly ... and a hint to 16-, 22-, 28-, 39and 46-Across 59 O.G. Original GangsterŽ rapper 60 Glimpse 61 Flat-package furniture stores 62 Neithers partner 63 American __Ž: Starz series based on a Neil Gaiman novel 64 Nabisco wafer brand DOWN 1 Shi p srecords 2 Theyre __ again!Ž 3 Dont move, Rover!Ž 4 Ages and ages 5 Sherlock HolmesŽ director Guy 6 Slot in a stable 7 Declare void 8 Rwandan tribe 9 Sci-fi visitors 10 Cold War dividing line until 1989 11 Loosen, as laces 12 Sculpted works 15 Breakfast syrup type 17 Manipulates politically 21 Exploits 22 Cover with asphalt 23 __ out a living 24 With competence 25 Loyal 26 Financial advisers suggestion 29 Outdoor gear brand 30 Earlier 31 Enc y clo p edia bk. 33 Chopped down 34 King cobra warning 37 On ones __: alert 39 Mine contents 40 Mil. time off 41 Tom of The Seven Year ItchŽ 42 Beef cut 44 Little hooter 46 Really smart p erson 47 Veg-O-Matic maker 48 Canonized pope known as The GreatŽ 49 Flowed back 50 Candle threads 53 Film spool 54 __ hygiene 55 Legendary Greek mount 57 Fuel efficiency stat 58 Hit the slo p es Mondays Puzzle Solved By Jon Markman and Jeff Chen 8/14/18 2018 Tribune Content Agency, LLC 8/14/18 Look for a third crossword in The News Wire section. By LAUREN COFFEY STAFF WRITERNORTH PORT „ A North Port man exposed himself to multiple pedestrians, according to North Port Police Department reports. Brian Beebe, 55, 4400 block of S. Salford Blvd., was arrested Saturday after exposing himself on his driveway. According to reports, around 6:40 p.m. on Friday, June 29, Beebe stepped out on his driveway and pulled down his red pajama pants around his knees. Of“cials responded to the incident and saw Beebe resting on his knees. During the police interview, four teenage boys and two pedestrians rode past the residence, seeing Beebe. Two other witnesses approached police to state they also drove past Beebe while he was exposing himself. One witness had three children in their car, although the children did not see Beebe. S. Salford Boulevard is a highly active roadway in North Port with both local vehicle traf“c and pedestrian traf“c on the sidewalk,Ž the report states. S. Salford Boulevard is a connecting roadway which connects two major roadways, S. Tamiami Trail and Price Boulevard. There are also numerous people and children who utilize the sidewalk at this time of day.Ž He was arrested on Saturday on a charge of exposure of sexual organs. His bond is $5,000.Email: lcoey@sun-herald.com Cops: Man exposes himself on busy street BEEBEBy LAUREN COFFEY STAFF WRITERNORTH PORT „ A man was arrested after wandering the street exposing himself, according to a North Port Police Department report. Andrey Radev, 32, from Ohio, was at a home on the 2000 block of Yalta Terrace in North Port on Friday. Radev walked out of the house and eventually faced the complainants house while his pants were pulled down. A juvenile had wandered out to the lanai to look at a lizard when he saw Radev exposing himself. The complainant picked up the child, who is younger than 12 years old, and brought him inside. After some discussion, he called North Port police. The complainant told of“cials he originally thought Radev was going to urinate, then saw him making a side-to-side motion with his hand. Of“cials made contact with Radev, who was wearing the same clothes the complainant saw him in. Radev was arrested on charges of indecent exposure and lewd or lascivious behavior in front of a minor. His bond is $30,000.Email: lcoey@sun-herald.com Cops: Man exposes himself to child RADEV COMMUNITY NEWS BRIEFSClear the Shelter eventThe Animal Welfare League of Charlotte County is partnering with hundreds of animal shelters across the country for the national Clear the Shelters event to be held on Saturday, Aug. 18, from 10 a.m. to 8 p.m. All adoption fees on this day will be waived. Clear the Shelters was created to help address the overcrowding of animal shelters and raise awareness about the bene“ts of adopting from a local animal shelter. Since 2015, Clear the Shelters has helped 153,651 pets “nd homes. All pets have been spayed or neutered, wormed, received their basic vaccinations and have been heartworm tested negative (dogs) or FIV/FeLV tested negative (cats). View photos of adoptable pets online at www. AWLShelter.org/Adopt. The Animal Welfare League of Charlotte County is located at 3519 Drance Street, Port Charlotte, and is open 7 days a week, from 10 a.m. to 4 p.m.Writers 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. Bring a small snack to share. Hot tea will be provided and served with the snacks. For more information, email Arlene at jmkmak36@gmail.com.Boat and water safetyThe U.S. Coast Guard Auxiliary station North Port is hosting a one-day boater safety and jet ski course from 9 a.m.5 p.m. Saturday, Aug. 18. The cost is $45 per person or $65 per couple. For more information or to register, call 516-9090784. The station is located at 7030 Chancellor Blvd., North Port.Golf to help basketball teamThe Pride Parents of North Port High School Bobcats boys basketball team host a golf tournament fundraiser Saturday, Aug. 25, at Riverwood Golf Club, 4100 Riverwood Drive, Port Charlotte. The entry is $300 per foursome and includes green fees, golf cart, bag handling, two meals and two drink tickets per player, according to Pride Parents. Check-in and breakfast is 7 a.m. and the tourney starts at 8:30 a.m. Entry deadline is noon, Thursday, Aug. 25. Checks can be made payable to Pride Parents, Inc. and sent to Ryan Power, care of North Port High School, 6400 Price Blvd., North Port, 34291. For more information, email prideparentsinc@gmail. com.LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3112 FICTITIOUS NAME 08/14/2018 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : NOTICE OF PUBLIC SALE: Stern & Bruns Garage gives Notice of Foreclosure of Lien and intent to sell these vehicles on 08/28/2018, 10:00 am at 1590 S McCall Road Englewood, FL 34223, pursuant to subsection 713.78 of the Florida Statutes. Stern & Bruns Garage reserves the right to accept or reject any and/or all bids. 3C3EL45H9WT240702 1998 CHRYSLER Publish: August 14, 2018 108475 3600137 N O TI C E O F PUBLI C S ALE: NOTICE OF PUBLIC SALE: Stern & Bruns Garage gives Notice of Foreclosure of Lien and intent to sell these vehicles on 08/28/2018, 10:00 am at 1590 S McCall Road Englewood, FL 34223, pursuant to subsection 713.78 of the Florida Statutes. Stern & Bruns Garage reserves the right to accept or reject any and/or all bids. L4STCKDKX86250253 2008 ZXYV MOTORCYCLE Publish: August 14, 2018 108475 3 600157 NEEDCASH? 3134 WORKSHOPS Riverwood Community Development District The Board of Supervisors of the Riverwood Community Development District will hold a workshop on August 21, 2018 at 1:00 p.m., prior to their August 21st, 2018 regular meeting at 2:00 p.m. The purpose of this workshop is to hear presentations from engineering firms. The workshop will be held in the Meeting Room of the Riverwood Activity Center, 4250 Riverwood Driv e, Port Charlotte, Florida. There may be occasions when one or more Supervisors may participate by telephone. At the above location there may be present a speaker phone so that any interested person can attend the workshop and be fully informed of discussions taking place either in person or by telephone communication. A ny person requiring special accommodations at this workshop because of a disability or physical impairment should contact the District Office at (954) 6030033 at least two calendar days prior to the meeting. If you are hearing or speech impaired, please contact the Florida Relay Service at 711 who can aid you in contacting the District Office. Each person who decides to appeal any action taken at this workshop is advised that person will need a record of the proceedings and that ac cordingly, the person may need to ensure that a verbatim record of the proceedings is made, including the testimony and evidence upon which such appeal is to be based. Robert Koncar District Manager Publish: August 14, 2018 115047 3600375 3138 OTHER NOTICES PUBLI C N O TI C E IRRIGATION WATER RESTRICTIONS Charlotte County Mosquito and Aquatic Weed Control announces water use restrictions for the purposes of irrigation in the following fresh water bodies (Freshwater Canals and Fresh Water ponds) located in and around Tropical Gulf Acres. Areas included are Pond number eleven which is approximately 1.8 acres surrounded by Las Lomas Drive, Sulky Drive and Carouse l Drive in Tropical Gulf Acres. Do not use water from the above water bodies for irrigation purposes. Buoys will be placed in the waterways during the restriction duration. Water restrictions begin August 13, 2018 and will end 30 days later on September 12, 2018. W hen the buoys are removed from the water bodies, it will be safe to use the water for irrigation purposes. Area residents may also be cont acted by A quatic Weed Staff who will be in the area providing information. If residents affected by this notice have questions or need additional information, please call Charlotte County A quatic Weed Control at 941764-4370 between the hours of 08:00AM and 3:00PM. Publish:08/13/18, 08/14/18, 08/15/18 384224 3603563

PAGE 9

OUR TOWN: BUSINESS NEWS Tuesday, August 14, 2018 A portion of last weeks column discussed how identity thieves can go through your mailbox or trash looking for unopened letters sent from credit card issuers whove pre-approved you for a new credit card. If a crook “lls out the application but changes the mailing address, theyll likely get a card approved in your name. I provided a phone number and website to opt-out of receiving these mailings. After following instructions in the column, some readers contacted me concerned that they were asked to provide their Social Security number and date of birth when beginning the automated opt-out process. One reader said she immediately hung up. Another successfully completed the opt-out process but then had second thoughts. I called everyone back to put their minds at ease. Ill now try to do the same for anyone else who may be con”icted. Credit card issuers purchase mailing lists of potential new customers from credit reporting companies Equifax, Experian, TransUnion, and Innovis. Everyone on these mailing lists has been credit checked for whatever speci“c criteria the credit card issuer has requested. That could include never “ling bankruptcy or a minimum credit score. Its why your mailed invitation says youre pre-approved.Ž The Fair Credit Reporting Act (FCRA) permits the credit reporting companies to earn revenue by providing this information from your credit “le without your permission. More importantly, the FCRA also gives consumers the ability to opt-outŽ of being included in these requested mailing lists by going through OptOutPrescreen, a joint venture of these four credit reporting companies. Understand the credit reporting companies already have your Social Security number and date of birth. Thats how youre identi“ed in their systems. But, its also why you have to provide both personal pieces of information to verify your identity. OptOutPrescreen explains it encrypts all personal information transmitted to the consumer credit reporting companies. However, in the end, it comes down to balancing the risks. So, if you decide preventing these credit card offers from getting in the wrong hands is worth providing some personal information, call 888-5-OPTOUT (888-567-8688) or go to www. optoutprescreen.com. If not, at least open, read, and shred all unwanted mail containing anything even remotely considered sensitive personal information. Its important to emphasize that OptOutPrescreen only stops solicitations based on lists speci“cally provided by the consumer reporting companies, like Equifax. It doesnt affect mailings from local merchants or charities, for example. But, did you know that if you do business with a bank, credit union, insurance company, brokerage “rm, or have a retailer-issued credit card, some of your collected personal information „ like where you shop and your account balances „ may be shared with other companies without your permission? That puts you on other pre-screened mailing lists. If these companies share ANY information, federal law requires them to inform you of their policy with a privacy notice,Ž giving you instructions on how to opt-out from some … but not all „ of their marketing efforts. The notice is usually inserted with your monthly statement and may be tossed in the trash as some legaleseŽ that doesnt affect you. Dont let “nancial institutions decide who gets data about you. Not all privacy notices are the same, so read each one carefully, following its opt-out instructions. Finally, you can opt-out of receiving unsolicited commercial mail from many participating national companies through the Direct Marketing Associations Mail Preference Service (MPS) and Email Preference Service (eMPS). To register, go to www.dmachoice.org. For more information on other available privacy opt-outs from the World Privacy Forum go to www.worldprivacyforum.org and enter opt-outŽ in the search “eld. Then click Top 10 Opt-Outs: Updates.Ž David Morris is the Sun s consumer advocate. Contact him c/o the Sun 23170 Harborview Road, Charlotte Harbor, FL 33980, email dmorris@sun-herald.com, or leave a message at 941-206-1114.Opting out: Balance the risks DavidMORRISC We all know what hardware stores are, right? Even the word is pretty self-explanatory. They sell hard wares,Ž as opposed to soft goods.Ž Think nails, plumbing “xtures, screwdrivers, lawnmowers. That word, hardware,Ž certainly applies to the ACE Hardware of Cape Haze. But thats just where it starts. Jim and Danielle Stoner have owned this store for “ve years. Jim was a detective in the Chicago Police Department, and put his skills into action and as he combed the state, tracking down the perfect location. He found it right here in the Englewood area at 8501 Placida Road, Cape Haze. Its a good spot, with a lot of development coming to that part of the community, and all the traf“c going to and from Boca Grande. The store features 10,500 square feet of shopping, and I wouldnt be surprised if its not one of the biggest non-big-box, full-service hardware stores youve ever been to. Jim tells me he has more than 50,000 items. You can just imagine the different things that can help you handle any job you might have, including all manner of plumbing supplies and “xtures, power tools or hand tools, and lawn and landscape maintenance equipment. Of course ACE Hardware of Cape Haze has paint, but Jim goes a little beyond that and stocks Benjamin Moore, Valspar, Clark+Kensington, and a brand of paint you wont “nd at every store „ the Magnolia Homes line from the television show Fixer Upper.Ž Jim is also proud of the 500 square feet devoted to “shing equipment and marine supplies. With people on their way to Boca Grande, Placida, Stump Pass or any of the marinas in between, you can imagine the need for the assortment of “shing and boating gear he carries. A huge display of grills is on display, featuring Weber and all the different styles and sizes that that company offers. Some come fully assembled, and can be delivered too. When it comes to service, he offers key-making, rescreening, cutting wire by the foot in a wide variety of sizes, cutting PVC pipe to “t any size and width you need. Jim also has access to a warehouse that houses 800,000 items, and Jim also tells me he can have any item in his store for you in a matter of days. With his twice-a-month ”yers, he has to make sure he has everything they feature, so he can get you exactly what you want. Certainly there are other places to buy hardware, but if you dont have the people who can tell you about the product and how to use it, you could wind up in trouble. The staff at ACE Hardware of Cape Haze is knowledgeable and friendly, and they want to help and please you „ a pretty good combo in my book. Give them a call at 941697-3171. You can email them too at acehaze@ comcast.net.Hardware just the beginning at ACE of Cape Haze LangCAPASSOC LOCAL BUSINESS SPOTLIGHT „ THE PASTY SHOPBy DEBORAH GOUVELLISSUN CORRESPONDENTQ: When did you open your business? A: 11 years ago.Ž Q: What has changed since you opened? A: We make homemade soups and added some different Pastys.Ž Q: How many employees do you have? A: Just me and my husband.Ž Q: What is your most popular item or service? A: The traditional Cornish/UP Michigan pasty. Its the original Hot Pocket. We make them fresh daily. We have three hot ones a day and always have frozen to purchase as well as three homemade soups.Ž Q: Whats the hardest part about your business? A: I am always on call 24/7. I have the shop open “ve days a week in the summer and in the In season I am open six days a week. It is continuous prepping.Ž Q: What sets you apart from other businesses? A: We are the only place in the area that has the traditional pasty.Ž Q: What advice do you have for someone just starting a business? A: Make sure you love what you do and totally be committed or you wont be successful.Ž Q: Whats the future hold for your business? A: I dont know. I am getting older but I plan on being here until I wear out!ŽTraditional pasties in Englewood SUN PHOTO BY DEBRA GOUVELLISPam Forst is the owner and operator of The Pasty Shop in Englewood. We make them fresh everyday, all day,Ž said Forst. The shop makes breakfast daily until sold out. They also have specials each day and salads. The Pasty is an Upper Peninsula of Michigan favorite. The UP (upper peninsula) of Michigan was noted for its iron mines. Although the shafts are abandoned, the cornish pasty remains. The English immigrants who came to the United States in the 1800s brought the baked meat and veggie pie which became the staple lunch for miners,Ž said Forst. The shop is located at 180 North Indiana Avenue. For more information call 941-474-0277. THE PASTY SHOPOwner: Pam Forst 180 North Indiana Avenue, Englewood941-474-0277 Hours: Monday to Friday, 11 a.m. 5:30 p.m.; Saturday, 11 a.m. 3 p.m.; Closed Sunday. By JOSH NOELCHICAGO TRIBUNEA decade ago, AnheuserBusch made no beer that could legitimately be called craft.Ž The nations largest beer company dabbled at the edges of the burgeoning craft beer movement, but its backbone remained the brands to which craft beer was largely a reaction: Bud and Bud Light, Natural Light and Michelob Ultra, and whatever odd innovations might tempt a new generation of consumers, be it Lime-a-Rita (a hit) or Tequiza (a miss). But this summer, a torch has quietly been passed. By at least one metric, Anheuser-Busch is now the nations largest craft beer company. How did a company that made no craft beer a decade ago become the nations top manufacturer within a mere seven years? It opened its wallet. Between 2011 and 2017, Anheuser-Busch bought 10 breweries from coast to coast, beginning with Chicagos Goose Island Beer Co. and ending (for now) with Wicked Weed Brewing of Asheville, North Carolina. In between, it picked up breweries in Oregon (10 Barrel), Virginia (Devils Backbone), Seattle (Elysian), Los Angeles (Golden Road), Houston (Karbach) and the metro areas of Phoenix (Four Peaks), Denver (Breckenridge) and New York City (Blue Point). Anheuser-Buschs shopping spree appears to have paid off. Last month, industry newsletter Beer Marketers Insights reported that the beer giant has surged past Boston Beer and Sierra Nevada in 2018 to become the nations top craft beer company in terms of dollar sales. The numbers were crunched from data provided by Chicago-based market research “rm IRI Worldwide. In year-to-date sales through June 3, Beer Marketers Insights reported, Anheuser-Buschs acquired craft brands grew 20 percent to $107.3 million of sales. Sierra Nevada was up 2 percent to $100.7 million, and Boston Beer was down 6.5 percent to $94.4 million. While Boston Beer clings to a tenuous lead in terms of the amount of craft beer sold, it likely wont for long. Anheuser-Buschs portfolio of acquired breweries is poised for years of growth. Boston Beer, meanwhile, has declined in recent years as the overall beer industry struggles against wine, spirits and legal marijuana. In other words, the company behind the King of Beers is also on its way to becoming the King of Craft Beers. It is a bit of a moment that this is the year its happening,Ž said David Steinman, senior editor of Beer Marketers Insights Craft Brew News, which calculated the data and “rst reported the “ndings. It seems like theyre positioned to hold this spot for the foreseeable future.Ž An Anheuser-Busch spokeswoman did not respond to a request for comment. To be clear, AnheuserBuschs craft beer supremacy exists in one very speci“c metric at the moment; IRI tracks sales in grocery, big box, drug and convenience stores. When factoring in Anheuser-Busch „ king craft beer?BEER | 2 2 0 1 8 0 8 1 4 o t e n c 0 9 p d f 1 1 3 A u g 1 8 2 1 : 1 3 : 1 0

PAGE 10

Page 2 E/N/C www.yoursun.com The Sun | Tuesday, August 14, 2018 OUR TOWN „ BUSINESS NEWSdraft and liquor store sales, Beer Marketers Insights estimates that Boston Beer remains ahead of Anheuser-Busch in terms of both volume and dollar sales. But the passing of that torch is all but an inevitability during the next year or so. Its still a little bit of shock to the system for most craft brewers „ everyones getting used to it,Ž Steinman said. Its de“nitely a new way to think about the business.Ž Indeed, 10 years ago, craft brewers could largely sell themselves as the antidote to Big Beer. Now theyre battling Big Beer. MillerCoors, Constellation Brands and Heineken have all bought American craft breweries, too, but no large beer company has made a more forceful entry into the business than AnheuserBusch. Its 10 acquisitions allow it to compete as a local, regional and national player from coast to coast, sending beer into the market though a loyal and powerful distribution network. Its brought a new challenge thats not that different than what even Boston Beer presents because theyre a very sophisticated company with a lot of resources,Ž said Scott Metzger, founder of Freetail Brewing in San Antonio. But with Anheuser-Busch, its magni“ed.Ž It became particularly magni“ed for Metzger when Anheuser-Busch bought its ninth craft brewery, Houstons Karbach Brewing, in 2016. The strategy had crept into his backyard. He acknowledges that Anheuser-Busch has undertaken a smart, aggressive strategy. He said he doesnt begrudge the brewery founders who have sold. But Karbachs presence in San Antonio has intensi“ed since its sale „ a re”ection of what Anheuser-Busch is doing with its craft brands across the country. In a blog post, Metzger called Anheuser-Buschs approach a scorched earth acquisition strategy.Ž If theyre gaining, then somebodys got to be losing,Ž Metzger said. Before its shopping spree, Anheuser-Busch did attempt various versions of craft beer, most notably under its Michelob banner: Michelob HefeWeizen, Michelob Pale Ale, Michelob Hop Hound, Michelob Ginger Wheat and Michelob Winters Bourbon Cask Ale, among them. It also used craft beer to attempt to confuse the marketplace, such as introducing Paci“c Ridge Pale Ale in 1996 as a thinly veiled copy of Sierra Nevada Pale Ale. Its biggest success was Spring Heat Spiced Wheat, later rebranded Shock Top. But such brands have never been considered actual craft beer by Beer Marketers Insights (or many beer drinkers) because they largely competed as Big Beer brands „ made in larger batches and distributed far more widely and aggressively „ than most craft beers. As classic macro brands lost share and craft beer continued to grow, Anheuser-Busch eschewed its half-baked efforts and started buying the brands it could never create, starting with Goose Island (a story recounted in my book, Barrel-Aged Stout and Selling Out,Ž released earlier this summer). It also launched a division to manage its craft portfolio, The High End, and declared a goal of building the nations top-selling craft portfolio. Beer Marketers Insights has continued to analyze sales from AnheuserBuschs 10 acquisitions as part of the craft industry, and it is those sales that have collectively claimed the top spot based on the IRI data. However, its not all good news for AnheuserBuschs craft effort. Its lead horse, Goose Island, had a rough 2017, and 2018 is proving just as dif“cult. In early August, the Goose Island portfolio was down double digits across the previous three months, according to Beer Marketers Insights. Sales were down for several of Goose Islands major brands „ IPA (down 0.3 percent), 312 Urban Wheat Ale (down 11 percent), Green Line (down 35 percent) and Four Star Pils (down 41 percent). Sales for Blue Point and Devils Backbone have also been down from a year ago, Steinman said. But heres where the power of Anheuser-Buschs aggressive strategy pays off: When some brands suffer, others soar. Elysians Space Dust IPA continues to be a rocket and even surpassed sales of Goose Islands IPA as Anheuser-Buschs top-selling IPA, according to IRI data. (Goose Island IPA continues to enjoy nationwide dominance on draft, however, due to the powerful Anheuser-Busch distribution network.) Karbach is also growing rapidly. The Brewers Association, a Coloradobased trade organization, has spent recent years drawing attention to Anheuser-Buschs entry into craft beer, including Take Craft Back,Ž a mock effort to crowd-source $213 billion to buy Anheuser-Buschs parent company, AnheuserBusch InBev. Julia Herz, director of the Brewers Associations craft beer program, called the IRI data a very telling and timely snapshot.Ž It de“nitely gets at the question, Is the marketplace fair?Ž Herz said. We think if there was more transparency, it would be easier for beer lovers to discern when theyre purchasing beer from a Big Beer conglomerate or not.Ž Craft brands owned by Anheuser-Busch feature little-to-no acknowledgement of their corporate roots. Herz said AnheuserBusch likely wouldnt have had such an easy march to the top of IRI sales data if consumers had more awareness of who owned the brands. Last summer, the Brewers Association unveiled a seal „ an upside-down beer bottle to signify crafts upending of the beer industry „ that af“rms a brewerys independenceŽ and whether the brewery meets the Brewers Associations de“nition of craft.Ž The logo has been adopted by more than 3,600 craft beer companies, Herz said, including on packaging and in brewery taprooms. Among the breweries unable to use the logo are the 10 bought by Anheuser-Busch; theyre ineligible due to their ownership.BEERFROM PAGE 1 Next Tuesday, Aug. 21, is World Entrepreneurs Day. Not to be confused with World Entrepreneurship Day in April or World Women Entrepreneurship Day in November or National Entrepreneurs Day also in November. World Entrepreneurs Day (WED) is celebrated every Aug. 21. A little confusing because the logo (WED) would lead you to believe its on Wednesday. Not so, its Aug. 21 no matter on what day of the week that falls. The purpose of the World Entrepreneurs Day is to create awareness for entrepreneurship, innovation and leadership throughout the world. WED is the perfect day to celebrate the people who start a business alone. The Alliance of International Business Associations (AIBA) invites everyone to teach your kids about entrepreneurship on World Entrepreneurs Day. Being an Entrepreneur has many rewards, but also many responsibilities. If youre not prepared to handle them, those dreams of being your own boss will almost certainly become real-life nightmares. Before drafting a business plan, brainstorming catchy company names, or pricing of“ce space, pose a few hard questions to the person who will literally make or break your business, that would be you. Is it the right time for you to start a business? Can you handle the economic roller coaster? Have you taken a hard look at the industry, the market, and the competition, and revised your idea accordingly? Is your personality well-suited for being an entrepreneur? If your responses to these questions have you second-guessing your small business plans, dont automatically give up. Personal traits may be dif“cult to alter, but skills can be developed, changed, enhanced, and even supplemented. Entrepreneurship requires taking risks, being proactive, and riding out the ups and downs. If you are great at execution, but really prefer receiving direction on what to do next, you may be better suited to work for someone than to have your own business. Entrepreneurs should take their enterprises seriously, leaving no detail to chance or simply assuming something will get done, especially when theres a deadline involved. But you can also be over-committed to a small business, to the point of obsession that can damage your physical and even mental health, family relationships, and the business itself. Its one thing to burn the midnight oil when its necessary. But done too often, the only thing that gets burned is you. Consider how operating a small business will affect your personal relationships. Entrepreneurship is an exciting and rewarding experience, but it requires commitment, objectivity, and balance with other facets of your life. Burnout from success or frustration from setbacks can have the same negative physical and emotional consequences. Balancing your business, family, and personal responsibilities is easier than you think. As with most everything else related to being an entrepreneur, it simply takes some up-front planning and continual monitoring. Entrepreneurship is a challenging and rewarding career path that has attracted thousands of veterans over the years, especially in the past decade. Veterans have an advantage with their discipline and commitment to doing a good job, many have been able to directly apply skills gained during their active duty service toward achieving their small business dreams. Others have taken advantage of various government-funded education and training programs to augment their knowledge base. Let me know your thoughts at eddavis@ scorevolunteer.org. For more information on staf“ng programs, request a mentor from Port Charlotte SCORE at www.portcharlotte.score. org. Volunteers provide con“dential one on one business advice to meet the needs of both start-up and existing businesses at no cost. To learn how you can become a SCORE volunteer contact Don Benjamin at donbenjamin1937@ gmail.com. Follow us on Twitter at @charlottecscore.SCORE small business talk: World Entrepreneurs Day EdDAVISCDear Dave, Do you believe the adult child of a senior citizen, who is physically and mentally healthy but has neglected to plan for retirement, should be burdened with providing “nancial assistance to that parent? „ Robbie Dear Robbie, Based on the wording in your question, I can only believe you dont think the adult child should be burdenedŽ to provide this assistance. My guess is youre talking about one of your own parents. I understand that you might be aggravated with a parent who has been irresponsible with their money. But in my mind, theres a bigger question. How big is the burden? I talked to a guy recently who was making $1.5 million a year. He was questioning whether he should help his dad „ an older man in poor health, who didnt handle his money well „ by giving him $1,000 a month. Theres no question you give that guy money. Youre making millions, but you dont want to help your sick dad? Come on! But if you bring home $2,000 a month, and your family is barely getting by, youre not morally required to “nancially take care of a parent who was irresponsible with their money. Its all relative. Do you have the money? Can you provide this help without placing an undue burden on yourself and your family? If the answer is yes, you may be asking more about your own aggravation than any sort of moral obligation. But no, youre not morally obligated to destroy your own life, or your family, to take care of a relative who didnt take care of themselves “nancially. „ DaveSeparate emergency fund?Dear Dave, Im going to be debtfree with a full emergency fund in pace by the end of the year. Im going to get a dog after that, but I wanted to make sure I did it the right way and was in good “nancial shape before making that move. Is a separate emergency fund for pets a good idea? „ Scott Dear Scott, My wife and I love animals. Weve had a least one dog the whole time weve been married. Still, I think a full emergency fund of three to six months of expenses will cover you and your pet. You go through some expense as a pet owner, along with happy, wonderful times and heartbreaking things, too. We lost our golden retriever recently, and I can tell you that was really hard on everyone. You love them like theyre family, but you still have to use common sense sometimes, and remember that theyre animals and not human beings. Part of that includes spending reasonable amounts of money on them „ and in some unfortunate cases „ doing things with the animals best interest, not our own desires, in mind. What is a reasonable amount? That depends on how stable you are “nancially. Its really a ratio question of expense to means. But no, I wouldnt recommend a second emergency fund just for pets. „ Dave Dave Ramsey is CEO of Ramsey Solutions. He has authored seven best-selling books, including The Total Money Makeover. The Dave Ramsey Show is heard by more than 14 million listeners each week on 600 radio stations and multiple digital platforms. Follow Dave on the web at daveramsey.com and on Twitter at @DaveRamsey.When is it too big a burden to help? DaveRAMSEYC All sales nal. Please notify us at time of ticket purchase for any special needs seating requirements.adno=720077

PAGE 11

The Sun | Tuesday, August 14, 2018 www.yoursun.com E/N/C Page 3OUR TOWN „ BUSINESS NEWSOn Thursday from 4-6 p.m., please join us at the Punta Gorda Event Center for our Top Chefs Challenge. The best chefs from our local Assisted Living, Skilled Nursing Facilities and Rehabilitation Facilities will be vying for awards in three different categories, all raising funds for the Friendship Centers of Charlotte County. All ticket holders will get to taste all entries and vote for their own Peoples Choice Award, while supporting a great and much needed cause in Charlotte County. Tickets are $25 and available by calling us at 941-639-3720, or swinging by to visit our of“ce at 252 W. Marion Ave., Punta Gorda. A very special thank you to Dr. David Rideout, MD FACS, of the Surgical Consulting Group for stepping to be being our Executive Chef/ Top LineŽ sponsor. Also to Cheney Brothers for being such a great partner with the chamber. Hope to see a great crowd at the event center on Thursday, supporting both eh cause and the facilities involved. May the best chef be rewarded!Join the Wine WalkAt a recent meeting, the Downtown Merchants voted to make some upgrades to their Alive After 5 activity. With effect from the September date (Sept. 20), the evenings festivities will simply be called Third Thursday Wine Walk. In order to bring something new and fresh to Third Thursday, the merchants will be presenting Wine WalkŽ to encourage guests to visit their stores as well as to sample new wines. The restaurants, too, will be encouraged to present wine specials that same evening. To participate in the Wine Walk, you need to purchase a $10 ticket from the PG Chamber prior to the event, or else from a table in front of the chamber on the night of the event. This passportŽ will be accompanied by a map of all participating merchants, where youll be offered a wine sampling at each venue. It is estimated that about 10-15 merchant locations will be on board. Stroll through some or all of them and enjoy a different wine varietal in each location, while enjoying what each store has to offer. Also, from right where you buy your passportŽ ticket, youll be able to visit and meet with the nonpro“t groups attending that evening. Although the wine walk wont start until September, the nonpro“t streetŽ will be operational this Thursday for the August event. In attendance will be the Charlotte High School, Animal Welfare League, CA.R.E., the Womans Club and Comedy for a Cause among others. The fun starts at 5pm and runs through 8 p.m. Thursday If you are with a nonpro“t and want to participate in future Third Thursday Wine Walks, please contact us to get the application. October is already nearly sold out. The nonpro“t streetŽ was created to address concerns about over-crowding of streets during this permitted event and to make sure we were meeting our event obligations to the city. See you all this Thursday as we gear up for even larger crowds later in the year.Main upcoming eventsMindi Abair is coming back to Punta Gorda on Nov. 16-18. Our partnership on this project has brought nationwide, if not worldwide, focus to the city with guests scooping up tickets from far and wide over the past few days. Starting with a very unique dinner at La Fiorentina restaurant Nov. 16, to the mainstage show outside on the lawn of the Event Center Nov. 17, she will appear with Keb Mo, Dumpstaphunk and the Greg Billings Band. The weekend wraps up with a great brunch at the Tiki at Fourpoints, with great live entertainment from the Shawn Brown Trio. This will be yet another weekend for Punta Gorda to shine. Details of all tickets options are viewable at www.puntagordachamber.com. While you are on the site, check out our Oct. 19-21 Harboritaville party honoring the life and music of Jim Morris, as well as the 2019 Wine and Jazz Festival in February 2019 featuring Gerald Albright, the Sax Pack and Matt Marshak!)NetworkingTonight, Precious Angels Home Care will host our August After Hours at Kays Ponger & Uselton Funeral Home, Punta Gorda starting at 5.30 p.m. Our August Luncheon will be held at La Fiorentina on Aug. 22 starting at noon for networking and 12:30 p.m. for lunch and guest speaker. Please RSVP to get your seat at the table! Whether you are local or just visiting, we have a weekly e-newsletter that can be delivered to your inbox every Friday full of events, programs and information to assist you. Its called the Friday Facts. To sign up, simply click the icon on our website or call us on 941-639-3720, or email your details to chamber@ puntagordachamber.com. Youll never be out of the loop again. John R. Wright is President of the Punta Gorda Chamber of Commerce jrwright@ puntagordachamber.com. The Charlotte Sun is a proud Platinum sponsor of this Chamber.You dont want to miss the Top Chefs Challenge JohnWRIGHTC Dear Mr. Berko: Please give me your thoughts on Tootsie Roll Industries. Ive been buying Tootsie Rolls for over 50 years, and until several weeks ago, I did not know that this is a public company. I have enough cash in my account to buy 1,000 shares of Tootsie Roll Industries and will do so if you think its a good long-term investment. „ KD, Durham, N.C. Dear KD: No! Two thousand times no!Ž Dont buy this stock! TootsieŽ is de“ned as a young woman, especially one perceived as being sexually available. TootsieŽ is also a South African slang word meaning jackass.Ž Tootsie Rolls were the chewy, chocolaty creation of Leo Hirsch“eld, an Austrian immigrant who began selling these homemade candies in his New York City shop in 1896. A dozen years ago, Tootsie Roll Industries (TR-$30) was a candy company incarnate with about $500 million in revenues from sugar-soaked products essential for promoting heart disease, tooth decay in millions of Americans and Type 2 diabetes and preparing Americas children for a lifetime of obesity. Today TR is still a candy company incarnate with $500 million in revenues, selling Dots, Charms, Charleston Chew, Dubble Bubble, Junior Mints, Sugar Daddy, Sugar Babies and more. Obesity is an epidemic in the U.S., and it hurts my heart to watch obese parents and their obese children shoving high-calorie foods into their mouths. According to the National Institutes of Health, 39 percent of the U.S. population was considered obese last year, thanks in part to TRs toothsome, delectable, scrumptious, savory and divine candies. I wouldnt recommend the stock because I think revenue growth (if TR has revenue growth) 12 years hence will have been more a result of commodity in”ation and unit price increases than a result of an increase in candy consumption. TR has a sweet 40-plus-item product portfolio, most of which I nostalgically remember from when I was a kid in the 1940s and 50s. For grins and giggles, a close acquaintance (with whom I discussed this column) took his two grandsons (ages 10 and 13) to Walgreens. I joined them. We found the massive candy aisle, and their dad said, Buy your hearts out.Ž They shopped for 20 minutes, spending $27 and $32, respectively, but the only TR product they selected was a box of elegant Junior Mints. This suggests that TRs marketing is ineffective or its portfolio is getting stale or both. TR needs new products to improve ”at-as-pancake revenues. Management has managed to improve net pro“t margins in the past dozen years, from 7.9 percent in 2006 to a nice 12.5 percent. Thats good! TR has only $7.5 million of debt, which is just 1 percent of capital. The balance sheet remains solid, with nearly $140 million in cash. And since 2006, the board of directors has reduced the number of outstanding shares from 77 million to 64 million, which has had the positive effect of increasing earnings and book value. Even with 15 years of share buybacks, TRs earnings have failed to reach $1 a share, but this year, even with commodity prices increasing by 13.9 percent and manufacturing costs increasing by 3 percent, earnings could reach Let me see that Tootsie Roll MalcolmBERKOCBERKO | 4Ray Wilson The Associated Health Pr ess Seattle, WA … A clinical study on a leading acid re”ux pill shows that its key ingredient relieves digestive symptoms while suppressing the in”ammation that contributes to premature aging in men and women. And, if consumer sales are any indication of a products effectiveness, this acid re”ux pill turned anti-aging phenomenon is nothing short of a miracle. Sold under the brand name AloeCure it was already backed by clinical data documenting its ability to provide all day and night relief from heartburn, acid re”ux, constipation, irritable bowel, gas, bloating, and more. But soon doctors started reporting some incredible resultsƒ With AloeCure my patients started reporting less joint pain, more energy, better sleep, stronger immune systemsƒ even less stress and better skin, hair, and nailsŽ explains Dr. Liza Leal; a leading integrative health specialist and company spokesperson. AloeCure contains an active ingredient that helps imp rove digestion by acting as a natural acid-buffer that improves the pH balance of your stomach. Scientists now believe that this acid imbalance is what contributes to painful in”ammation throughout the rest of the body. The daily allowance of AloeCure has shown to calm this in”ammation which is why AloeCure is so effective. Relieving other stressful symptoms related to GI health like pain, bloating, fatigue, cramping, straining while in the bathroom, heartburn, and nausea. Now, backed with new clinical studies, AloeCure is being recommended to help improve digestion, modulate the immune system for in”ammation management on places including around the joints, and even reduce the appearance of wrinkles … helping patients to look and feel decades younger.FIX YOUR GUT & FIGHT INFLAMMATIONSince hitting the market, sales for AloeCure have taken off and there are some very good reasons why. To start, the clinical studies have been impressive. Virtually everyone taking the active ingredient in AloeCure saw improvement in digestive symptoms, which includes fast and lasting relief from re”ux. Users also experienced endurance, relief from chronic discomfort and better sleep. Some even reported healthier looking skin, hair, and nails. A healthy gut is the key to a reducing swelling and in”ammation that can wreak havoc on the human body. Doctors say this is why AloeCure works on so many aspects of your health. AloeCures active ingredient is made from the healing compound found in Aloe vera. It is both safe and healthy. There are also no known side effects. Scientists believe that it helps improve digestive and immune health by acting as a natural acid-buffer that improves the pH balance of your stomach. Research has shown that this acid imbalance contributes to painful in”ammation throughout your entire body and is why AloeCure seems to be so effective.EXCITING RESULTS FROM PATIENTSTo date over 5 million bottles of AloeCure have been sold, and the community seeking non-pharma therapy for their GI health continues to grow. According to Dr. Leal, her patients are absolutely thrilled with their results and are often shocked by how fast it works. For the “rst time in years, they are free from concerns about their digestion and almost every other aspect of their health,Ž says Dr. Leal, and I recommend it to everyone who wants to improve GI health.Ž I was always in indigestion hell. Doctors put me on all sorts of antacid remedies. Nothing worked. Dr. Leal recommended I try AloeCure And something remarkable happenedƒ Not only were all the issues I had with my stomach gone completely gone … but I was able to actually sleep through the night.Ž With so much positive feedback, its easy to see why the community of believers is growing and sales for the new pill are soaring. THE SCIENCE BEHIND ALOECUREThe pill is small. Easy to swallow. There are no harmful side effects and it does not require a prescription. The active ingredient is a rare Aloe Vera compound known as acemannan. Made from Aloe Vera, AloeCure uses a proprietary process that results in the highest quality, most bioavailable levels of acemannan known to exist.According to Dr. Leal and peer reviewed studies on Aloe Vera, improving the pH balance of your stomach and restoring gut health is the key to revitalizing your entire body. When your digestive system isnt healthy, it causes unwanted stress on your immune system, which results in in”ammation in the rest of the body. The recommended daily allowance of acemannan in AloeCure has been proven to support digestive health, and modulate the immune system to help manage in”ammation without side effects or drugs. This would explain why so many users are experiencing impressive results so quickly. REVITALIZE YOUR ENTIRE BODYWith daily use, AloeCure helps users look and feel much better and defend against some of the painful in”ammation that accompanies aging and can make life hard. By buffering stomach acid and restoring gut health, AloeCure calms painful in”ammation and will help improve digestionƒ soothe aching jointsƒ reduce the appearance of winkles and help restore hair and nails ƒ manage cholesterol and oxidative stressƒ and imp rove sleep and brain functionƒ without side effects or expense.GUARANTEED RESULTS OR 125% OF YOUR MONEY BACKDue to incredible results people are reporting, if AloeCure fails to deliver on all of the remarkable results you read about, we will refund you 125% of your purchase price. All we ask is you use as directed. As a spokesperson and MD I see how effective it is with my patients. I know it will do the same for consumers. Im excited. We want people to experience a life style change and this is a great opportunity for everyone to start.Ž explains Dr. Liza Leal when asked about this amazing promotion.HOW TO GET ALOECUREThis is the of“cial nationwide release of the new AloeCure pill in the United States. And so, the company if offering our readers up to 3 free bottles with their order. This special giveaway is available for the next 3 d ays. All you have to do is call toll free … 1-800-875-7985 and provide the oper ator with the free bottle code AC100. The company will do the rest. Important: Due to AloeCures recent media exposure, phone lines are often busy. If you call and do not immediately get through, please be patient and call back. Those who miss the 3-day deadline may lose out on this free bottle offer.These statements have not been evaluated by the Food and Drug Administration. This product is not intended to diagnose, treat, cure, or prevent any disease. All doctors mentioned are remunerated for their services. All clinical studies on AloeCures acti ve ingredient were independently conducted and were not sponsored by the American Global Health Group.ACCIDENTALŽ ANTI-AGING BREAKTHROUGH: Originally developed for digestive issues, AloeCure not only ends digestion nightmares... it revitalizes the entire body. Some are calling it the greatest accidental discovery in decades. AloeCure taken daily...€Helps End Digestion Nightmares €Helps Calm Painful In”ammation €Soothes Stiff & Aching Joints €Reduces appearance of Wrinkles & Increases Elasticity €Manages Cholesterol & Oxidative Stress €Supports Healthy Immune System €Improves Sleep & Brain Function Doctors are calling AloeCure the greatest accidental health discovery in decades! Leading Acid Re”ux Pill Becomes an AntiAging PhenomenonClinical studies show breakthrough acid re”ux treatment also helps maintain vital health and helps protect users from the serious conditions that accompany aging such as fatigue and poor cardiovascular health adno=50539628AdvertisementAdvertisementAdvertisement

PAGE 12

Page 4 E/N/C www.yoursun.com The Sun | Tuesday, August 14, 2018 OUR TOWN „ BUSINESS NEWS$1.05 a share. Some say the dividend should increase from 34 cents to 35 cents a share, though thats worth just a bit more than spit on a sidewalk. The cash dividend yields a miserly 1 percent, but TR has also paid a 3 percent stock dividend (for every hundred TR shares you have, you get three shares of common stock) annually over the past 40 years. And stock dividends are not taxable till the stock is sold. Theres little or no organic growth here, though, so TR, with a market cap of $2 billion, needs fresh blood. Management might consider a merger with another snack/candy company „ notably, Mars, Nestle, Hersheys, Meiji, Mondelez or Ferrero. Or management might consider developing and marketing new products, such as Tootsie Roll baked beans, Tootsie Roll bologna, Tootsie Roll after-shave, Tootsie Roll soup or Tootsie Roll deodorant. Some of those items could be blockbuster products. All in all, Id buy TRs product line, but I have no interest in owning TR stock. Email Malcolm Berko at mjberko@yahoo.com.BERKOFROM PAGE 3 By BILL GUNNINNORTH PORT AREA CHAMBER OF COMMERCEThe North Port Area Chamber of Commerce will be conducting a membership drive beginning today at the Hot Summer Nights VII Business to Business Expo and will run through Aug. 28. Businesses that are not members of the chamber are encouraged to join during the membership drive and let the chamber help their business or organization grow and succeed. The chamber is offering additional incentives to businesses to join the chamber during the membership drive. These incentives include: € Chamber administrative fee waived ($25 value) € Three-day advertising in the North Port Sun ($184 value) € Spotlight Video „ One minute introductory video about you and your business/organization ($199 value) New member recognition: € Chamber Facebook page € Chamber website € Communicator electronic newsletter € North Port Sun Chamber column € Invitation and recognition at your first Network@ Noon Luncheon ($15 value) € Total incentive value $423 The Hot Summer Nights VII Business-toBusiness Expo is being held from 5:30-7:30 p.m. tonight at the George Mullen Activity Center, 1602 Kramer Way in North Port. The Business-toBusiness Expo is designed to bring the business community together and to provide networking opportunities and a chance to promote your business and establish worthwhile business relationships. The event is open to all chamber and non-chamber businesses and the cost is $5 per person or free admission if you provide a business card at the entrance. Representatives from the Sarasota County Supervisors of Elections will be present to offer voters registration for the upcoming elections and candidates for county, city and school board elections will be present. Food and drinks will be provided. Participants that provide business cards will have the opportunity to win complimentary door prizes provided by vendors. Network @ Noon Luncheon This months Network @ Noon Luncheon will be held at the Gene Matthews Boys & Girls Club, at 6851 S. Biscayne Blvd. in North Port. The luncheon will be catered by Longhorn Steakhouse. The cost is $15 per person if paid in advance or $20 per person if paid at the door and includes lunch, beverage and chamber networking. The Networking @ Noon Luncheon is open to all chamber members or non-chamber businesses that wish to experience the power of chamber networking. Leadership North Port Program Applications for the 2018-19 Leadership North Port Program, which will run once a month from October 2018 … June 2019, are now available and registration will be limited to the “rst 20 individuals that register for the program. The cost is $550 per person and includes material required for the program, transportation for each class day, breakfast, lunch, snacks and beverages for each class day and the graduation ceremony at the end of the program. All sessions are on Fridays from approximately 8 a.m.-5 p.m. except for Arts & Culture Day which will be an event. Those interested in signing up for the Leadership North Port Program should contact the chamber of“ce at 941-564-3040 or email info@northportareachamber.com. Scramblin on the GreenŽ golf tournament The North Port Area Chamber of Commerce Annual Scramblin on the GreenŽ golf tournament will be held on Saturday, Nov. 3 at Heron Creek Golf & Country Club. The registration rate is $85 per player or $340 per team. Teams and individuals that register and pay for the golf tournament before Friday, Aug. 31 can take advantage of a $10 discount per player or $40.00 discount per team. Various sponsorship opportunities are available that provide great exposure for your business. Dont miss out on the opportunity to be a part of the most marketed and promoted chamber event of the year. Registration includes: green fees, golf cart, continental breakfast, lunch buffet, range balls, contests, raf”e prizes and goodie bags. The golf tournament will host a hole-in-one contest at each of the par-three holes, putting contest, longest drive contest, closest to the pin contest, most accurate drive contest, in the circle contest and hit it on the greenŽ contest. Summer BILLboard campaign The chambers summer BILLŽboard campaign is a smashing success for the North Port Area Chamber of Commerce and each of the chamber partners that are participating in this promotion. Each day, I am wearing different business attire that has been provided by various chamber business partners that request to have their businesses promoted through this campaign. This program is free to all chamber businesses and dates are still available. There are still dates available for businesses and organizations to sign up and participate in this promotional opportunity. I would like to thank the following businesses that are participating in the campaign this week. They include: LaQuinta Inn & Suites, Stellar Web Productions, Hot Sauce Harrys, Coldwell Banker Sunstar Realty and Achievements Learning Center. For more information, please call the North Port Area Chamber of Commerce of“ce at 941-564-3040 or visit the website at www.northportareachamber.com. Bill Gunnin is the executive director of the North Port Area Chamber of Commerce and can be reached at 941-564-3040 or email at wgunnin@ northportareachamber. com.Chamber membership drive begins today at North Port expo BillGUNNINCTen Thousand. Thats the number of personal visits and phone calls that the Englewood Chamber typically handles each year. Those people who visit or call the chamber are seasonal residents, vacationers and full-time residents. Most of the questions are what you might expect: Where can I stay for a few months?Ž What is there to do while were there for the weekend?Ž My A/C isnt working. Can you provide me with the name of an A/C company?Ž Sometimes the questions are unexpected, like the time a person called and asked how she should remove a nuisance iguana from her yard. How do we manage to effectively speak with those thousands of people who look to the Chamber for information? We have the most amazing group of approximately 20 volunteers who work a weekly schedule of four-hour shifts. The collective local knowledge of these volunteers would rival whats available online. They are not only of tremendous value to the chamber membership, but to the entire community. Were pleased to be able to honor these volunteers at Thursdays luncheon. The luncheon is set for 11:30 a.m. to 1 p.m. at Boca Royale Golf & Country Club, 1601 Englewood Road. Oh, and that question about the nuisance iguana? Our volunteer was able to provide the caller with a successful solution.Honoring the presidentsWhat do these people have in common? Edward Lisle, Jo-Ann Verna, David Kelly, Bill Burdick, Gratia Schroder, Karl Kokomoor, Dean Hanewinckel, Nita and Jon Cole, Lang Capasso, Shelli Webster, Herb Stevens, Peter Mason, John Mead, Jill Leah, Karen Current, Ted Steele, Scott Barber, Elaine Miller, Ken Stead and Carol Moore. They are all PastPresidents of the Englewood Chamber, and will be honored at Thursdays lunch.Mystique to be revealedThis is a busy week for the chamber, as our Business Card Exchange is scheduled for 5 p.m. Wednesday, at the Englewood Elks Lodge 2378, at 401 N. Indiana Ave. The Manasota Mystique theme reveal will also take place, and this will be the “rst opportunity to purchase tickets for an event that has a history of selling out. The public is invited to join us and learn what this years theme will be for the chambers social and fundraising event of the year.Apply for Leadership EnglewoodThe application submission deadline for Leadership Englewood Class of 2019 is just a few weeks away. Details on the website: www. LeadershipEnglewood. com. Ed Hill is executive director of the Englewood Florida Chamber of Commerce. He can be reached at ed.hill@ englewoodchamber.com or 941-474-5511. EdHILLCChamber to honor volunteers, past-presidentsJoin us tomorrow from 7:15 a.m. to 8:30 a.m. at the Event Center for the Third Wednesday Coffee. Youll be able to give your elevator speechŽ to potential new customers/referral sources during the Speed Networking portion of the program. The Coffee is sponsored by AWA Investment Advisors. We hope youll join us on Friday from 11:45 a.m. to 1 p.m. at the Charlotte Harbor Yacht Club for the 7th Annual Leadership Charlotte Hall of Fame luncheon. Its always a fun event with lots of so good to see youŽ networking. You can make a reservation in the Chamber store or by calling our Port Charlotte of“ce. Centennial Bank will host the Aug. 23 Business Card Exchange from 5 to 7 p.m. in their Punta Gorda branch. Remember to bring a small gift to promote your business and lots of business cards to hand out. Since 2003 (and for several years in the 1990s), the Chamber has recognized members who have strong business accomplishments, as well as a commitment to the community through the annual Business of the Year Awards. This is the last call to nominate your business! This is a great opportunity for additional exposure for your company. Youll notice on the websites, banners, advertisements, plaques and facebook pages of past winners, CC Chamber Business of the Year.Ž This is free publicity that keeps on giving. Businesses with 19 employees and fewer compete in the small/ mediumŽ category, and businesses with twenty or more employees compete in the largeŽ category. Nominations are also open to not-for-pro“t organizations. Award criteria include showing your business accomplishments and strengths in this economic climate, growth in workforce and/or company sales/ revenue/pro“t, as well as activities that illustrate a commitment to the community. Non-pro“t groups are asked to highlight their history, structure and priorities for the community. Past recipients review the nominations and select the winners. The application deadline is Thurs. The awards will be presented at the Chambers Annual Meeting luncheon on Sept. 28. If you have questions, please call 639-2222. Leadership Charlotte alumni, we hope to see you at the Steering Committee gathering on Aug. 28 at 4 p.m. in the Chambers Port Charlotte of“ce as we begin planning the days for the class of 2019. If you cant make it, but have great suggestions or would like to sponsor a day, please email me. Im just back from a week at the beach and I have to write, re-entry is aƒ.. Julie Mathis is executive director of the Charlotte County Chamber of Commerce. Email her at jmathis@ charlottecountychamber.org. JulieMATHISCPractice your elevator speech at Wednesday coffeeLetsGo!„Wednesdaysinthe SunItsallhere!Localtheaterlistings,entertainment,travel andmore.Dontmissit;letsgo! In the CLASSIFIEDS! Find The Perfect Companion Chronic Back & Joint Pain? Arthritis? Trouble Walking? Recent Joint Replacement? Aquatic Therapy Can help you Freedom Rehab Aquatic Therapy 941-400-1505 3545 Massini Ave. € North Port Visit our Facebook page to see the testimonials of people weve helped at: facebook.com/freedomrehabaquatictherapy adno=720795

PAGE 13

The Sun | Tuesday, August 14, 2018 www.yoursun.com E/N/C Page 5OUR TOWN „ BUSINESS NEWSFLORIDA REPORT By TERRY SPENCERASSOCIATED PRESSFORT LAUDERDALE „ Prosecutors charged a white man with manslaughter Monday in the death of an unarmed black man whose videotaped shooting in a store parking lot has revived debate over Floridas Stand Your GroundŽ law. Michael Drejka, 47, has been charged with the July 19 death of Markeis McGlockton outside a Clearwater convenience store, Pinellas County State Attorney Bernie McCabe said. Drejka was being held at the county jail on $100,000 bail. It is unknown if he has an attorney. McCabe declined further comment, referring reporters to court records that were not immediately available. McGlocktons girlfriend, Britany Jacobs, who was seated in the couples car with two of their children, ages 3 years and 4 months, said Drejka confronted her for being parked in a handicapped-accessible space. McGlockton, 28, had gone into the store with their 5-year-old son. Jacobs said Drejka was cursing at her. Video shows McGlockton exited the store and shoved Drejka to the ground. Seconds later, Drejka pulled a handgun and shot McGlockton as he backed away. McGlockton family attorney Benjamin Crump „ who gained national prominence representing the family of Trayvon Martin after the black teens fatal shooting by a Hispanic man in 2012 „ said in a statement Monday its about timeŽ Drejka was arrested. The family, civil rights groups and others had been holding protests demanding he be charged. This self-appointed wannabe cop attempted to hide behind Stand Your Ground to defend his indefensible actions, but the truth has finally cut through the noise,Ž Crump said. I have full faith that this truth will prevail to punish this cold-blooded killer who angrily created the altercation that led to Markeis needless death.Ž Pinellas County Sheriff Bob Gualtieri originally declined to charge Drejka, saying one day after the shooting that the man was protected by Floridas Stand Your Ground law. The sheriff passed the case to prosecutors for a final decision. The law says people can use deadly force if they believe they are in imminent danger of death or great bodily harm and have no obligation to retreat. Under a change made by the Legislature last year, if a suspect raises a Stand Your Ground defense, prosecutors must prove the law doesnt apply. I support the State Attorneys decision and will have no further comment as the case continues to work its way through the criminal justice system,Ž Gualtieri said in a statement Monday.Man charged with manslaughter in parking lot confrontation DREJKA AP PHOTOIn this July 19 frame from surveillance video released by the Pinellas County Sheris Oce, Markeis McGlockton, far left, is shot by Michael Drejka during an altercation in the parking lot of a convenience store in Clearwater. By JIM SAUNDERSNEWS SERVICE OF FLORIDATALLAHASSEE „ Some will vote by mail. Some will vote early. Some will go old-school and vote on the actual election day. Some wont vote at all. But slightly more than 13 million Floridians are registered to vote in advance of the Aug. 28 primary elections, according to new “gures posted online by the state Division of Elections. Democrats outnumber Republicans, but just barely, as both parties gear up for a “erce battle in November for a U.S. Senate seat and the governors of“ce. Here are “ve takeaways from the new voter-registration numbers, which re”ect the primary-election book closingŽ on July 30:The big pictureAs Floridas population has continued to grow, so has the number of voters, with 13,013,657 registered to cast ballots in the primaries. By comparison, 12.37 million were registered to vote in the 2016 primaries, and 11.8 million were registered to vote in the 2014 primaries. Registered Democrats outnumber registered Republicans, but not by a lot „ 4,839,434 to 4,594,133. While both parties have seen registration increases since the 2016 primaries, the Democratic margin is about the same as it was two years ago.No labels, pleaseVoters who arent registered with the Democratic or Republican parties wont be able to cast ballots in many primary races, including the marquee race for governor. But that hasnt stopped the trend of Floridians ditching the donkeys and the elephants and registering no party af“liation.Ž The total of so-called NPA voters has climbed to 3,493,494 „ or about 27 percent of the electorate. That is up from slightly more than 2.91 million voters, or about 23.6 percent, during the 2016 primaries.Democratic dominance Conventional wisdom has long held that Democrats look to South Florida when they need votes. And theres good reason for that: Miami-Dade County has 586,648 registered Democrats, Broward County has 577,248, and Palm Beach County has 387,445 „ nearly a third of all of the registered Democrats in the state. Its also no wonder that Democrats focus on the Orlando area. In Orange and Osceola counties, registered Democrats now outnumber Republicans by 161,000 voters. With both parties focusing heavily this year on attracting Hispanic voters, Democrats also hold about a 100,000-voter edge in Orange and Osceola among Latinos.GOP heavenRegistered Republicans are outnumbered by Democrats in each of the seven most-populated counties „ Broward, Duval, Hillsborough, Miami-Dade, Orange, Palm Beach and Pinellas (though the GOP trails by fewer than, 1,000 voters in Pinellas.) But the GOP has been successful for the past two decades, at least in part, because it has dominated regions such as North Florida, Southwest Florida and many suburban areas. The new numbers bear that out. For example, in Northwest Florida, registered Republicans make up more than half of the voters in Bay, Holmes, Okaloosa, Santa Rosa, Walton and Washington counties. The same holds true in Northeast Florida in Baker, Clay, Nassau and St. Johns counties. It also goes for Sumter County, which is home to much of the massive Villages retirement community, and Collier County in Southwest Florida.Dont forget the little guysMuch of the attention during this years campaign focuses on candidates going to large media markets and party strongholds as they try to amass votes. But the new registration numbers also give a glimpse of smaller, rural counties that can get lost in the debate. Nine counties „ Calhoun, Dixie, Franklin, Glades, Hamilton, Jefferson, Lafayette, Liberty and Union counties „ each have fewer than 10,000 registered voters. The smallest are Lafayette, with 4,312 voters, and Liberty, with 4,365, followed by Glades, with 6,751. Registered Democrats outnumber Republicans in each of the nine counties, though GOP President Donald Trump carried all of the counties in 2016.By the numbers: Voter registration tops 13 millionBy MIKE SCHNEIDERASSOCIATED PRESSORLANDO „ The Federal Emergency Management Agency says it didnt handle housing vouchers for displaced residents of Puerto Rico any differently from those of displaced Texas and Florida residents after last years hurricanes. FEMA said in court papers “led Friday that its unfair to compare the three responses to the hurricanes because the governors of the two states and the island made different requests for federal assistance. The agency is “ghting a lawsuit brought by Puerto Rican evacuees who are asking a judge to extend vouchers allowing them to live in hotels until they “nd more permanent housing. The vouchers expire at the end of the month. It is common sense that the impact of each disaster is unique, causing different types and amounts of damage, and affecting different numbers of people,Ž government attorneys wrote. Moreover, FEMA said in the “ling that it had approved $3.9 billion in assistance for Puerto Rico for Hurricane Maria, $2.4 billion for Texas for Hurricane Harvey and $1.1 billion for Florida for Hurricane Irma. The evacuees said in a court “ling Friday that FEMA isnt doing enough for the Puerto Ricans left homeless by Hurricane Maria, in contrast to how it treated Texas residents after Hurricane Harvey last year. Attorneys for the evacuees said FEMA had provided housing assistance in a discriminatory manner.Ž FEMA is barred from either providing or terminating disaster assistance ... in an unequal manner on account of race, color, nationality, type of citizenship, English pro“ciency or economic status,Ž said the attorneys for the evacuees. Plaintiffs ... are mostly Spanish-speaking persons of color with a unique national identity and type of citizenship... They were hit the hardest, needed the most but have received the least.Ž Before ending the vouchers, the agency should make sure the evacuees “nd long-term housing, either through rental assistance or home-repair help, attorneys for the Puerto Rican evacuees said. Tens of thousands of Puerto Ricans are estimated to have moved to the mainland United States after last Septembers devastating storm. Hundreds of families are still using the vouchers. In many cases, FEMA workers have called evacuees and told them to go back to Puerto Rico, said the evacuees attorneys, who called it harassment. In cases where FEMA has helped with rental assistance, the amount is based on Puerto Rican market rates and dont cover the more expensive rent in the mainland United States, the evacuees said. This means that poorer Puerto Rican ... evacuees must remain in transitional housing for a longer period of time in order to amass the amount of money needed to move out,Ž they said.FEMA says it didnt treat Puerto Ricans differently MORE HEADLINE NEWS FROM AROUND THE STATEFirefighters repair mans roof damaged by Hurricane IrmaORLANDO (AP) „ A “re“ghter installing free smoke detectors in a Florida neighborhood noticed the roof on a 70-year-old mans home was still heavily damaged from Hurricane Irma. So Felix Marquez called about a dozen off-duty and retired Orlando “re“ghters to help. Marquez and another “re“ghter spent about $3,500 buy the supplies. The Orlando Sentinel reports they replaced the rotted wood on Bob Thomas roof on Sunday afternoon with sturdy plywood. Thomas tells the newspaper the Federal Emergency Management Agency denied him aid after Irma because of prior roof damage. Hes been trying to “x the leaks himself. Marquez says it broke his heartŽ to see Thomas struggling to make the repairs. For now the roof is patched, but needs replacing. Anyone whod like to help can contact the Orlando Fire Department.Man accused of fatally beating girlfriends 3-year-old childMIAMI BEACH (AP) „ A Florida man faces a murder charge in the death of his girlfriends 3-year-old daughter. Dennys Llopiz was arrested Monday and is being held without bond, three days after the child was found unresponsive in their home. She died Friday. The Miami Herald reports the 27-year-old Miami Beach resident told investigators several stories about the girls injuries, including that he found her unresponsive in the bathtub and that she had fallen on the rocks while “shing at night. The girls mother told police she didnt go “shing. Miami Beach police spokesman Ernesto Rodriguez told news outlets that what Llopiz told police wasnt consistent at all with the Medical Examiners autopsy.Ž The autopsy found the child died of blunt force trauma. A lawyer isnt listed on jail records.Leaders, residents frustrated after gun violence kills girlJACKSONVILLE (AP) „ Leaders and residents say theyre frustrated by the kind of violence that killed a 7-year-old Florida girl, as of“cials offer an $11,000 reward for information leading to an arrest in the case. Jacksonville Sheriff Mike Williams told news outlets Sunday that a stray bullet struck Heydi Rivas Villanueva during cross“re of a gun battle between two groups in a parking lot. She was sitting in a car with her father and a sibling waiting for her mother to get off work at a nearby restaurant. Police say two groups of men began shooting nearby and a bullet struck the child. The gunmen ”ed. A good Samaritan drove the child and her father to a nearby hospital. She died a short time later. Jacksonville Mayor Lenny Curry tweeted, This is heartbreaking.Ž

PAGE 14

Page 6 E/N/C www.yoursun.com The Sun | Tuesday, August 14, 2018OUR TOWN „ BUSINESS NEWSNorth Ports Parks & Recreation summer camps came to an end Friday with a “nal performance for parents and fellow campers and counselors Friday at the George Mullen Activity Center. The group enjoyed ice cream. During the summer, about 200 campers participated with the camps, including 130 children; 45 at the Extreme Teen, and 20 counselors-in-training.North Port summer camps end with celebration SUN PHOTOS BY MONICA AMAYANathaniel Battle is moving up next summer to become a counselor at George Mullen Activity Center in North Port after being a camper for several years, and a counselor in training for three. Margaret Wormington, 6, along with other George Mullen Activity Center campers had a “nal performance to close the summer activities. Members of the Green GuppiesŽ „ which included 5and 6-year-old children, dance to Walking on Sunshine,Ž recently at George Mullen Activity Center in North Port. Toryn Fagan, 6, and Ashleigh Halbert, 6, take part in a dance at North Ports George Mullen Activity Center. The Orange Octopuses dance to Best Summer EverŽ at George Mullen Activity Center in North Port on Friday as the kids celebrate the end of summer camp. Left: Emily Holt, 7, smiles during her performance. Cole Pierce, 8, participates Friday with a summer camp farewell performance at North Ports George Mullen Activity Center. The Red Rhinos take part in a performance Friday at George Mullen Activity Center in North Port during an end-of-summer camp event. Joshua Schuler, Christopher Matthews and Austin Lanier were campers in the Purple Panthers group at George Mullen Activity Center in North Port. They performed a dance to Cotton Eye Joe.Ž Rachel Bullock, 12, Emily Williams, 13, Emily Ayers, 13, Hayley Rupe, 13, and Alexa Adler, 13, enjoy a few minutes together before summer camp ends Friday at George Mullen Activity Center in North Port.

PAGE 15

The Sun | Tuesday, August 14, 2018 www.yoursun.com E/N/C Page 7OUR TOWN „ BUSINESS NEWSVineland Elementary School in Rotonda West spent the day last Wednesday getting ready for the beginning of the school year with a Meet Your TeacherŽ day. The school also hosted a community expo where parents and children could interact with businesses and organizations around the local area.Welcome back, students Layla Carter settles into her new desk. Lily Berk puts away her school supplies as she gets ready for “rst grade. Ayden Leubin gets a hug from his teacher Michelle Frantz. Victoria Sullivans classroom was buzzing with families getting settled in and ready for the school year. SUN PHOTOS BY TIM KERNVineland Elementary helps connect parents with local businesses and organizations that provide services that will bene“t the ch ildren. Nevio Erkert “nds his new desk in Karen McCoys third-grade classroom. TODAYBadminton, Englewood Sports Complex, 9-12p, 941-8611980. $2 to play! All levels welcome. Beginning Line Dance, Learn steps and dances at Lemon Bay Womans Club, 51 N.Maple St. 9 „ 10 am, $3.00, 474-1438 Table Tennis, Englewood Sports Complex, 9:30-12:30p, 941-861-1980. $2 to play! All levels welcome. Line Dancing, Dance with Harry to country, pop & standards at Lemon Bay Womans Club, 51 N. Maple St. 10-11 a.m., $3, 474-1438. Plant Clinic, Plant Questions? Problems? Free Answers @ Charlotte Englewood Library, 10-12 Tues & Thurs, Florida Master Gardeners Free Friend to Friend, Fellowship and fun every Tuesday from 1-3 p.m.. Noon luncheon on 4th Tuesday. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Open Play Pickleball, Englewood Sports Complex, 1-4p, 941-861-1980. $2 to play! All levels welcome. Walk 15 Fitness, 2-Mile Walk Aerobics Tues & Thurs 5:45 p.m.. 2021 Englewood Road. $6. Great for all ages & fitness levels WEDNESDAYLine Dancing, 9-30 to 1130 am American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Beginner Pickleball, Englewood Sports Complex, 10:3012:30p, 941-861-1980. $2 to play! This session is NOT instructional. Euchre, Euchre Every Mon & Wed @ l:00 PM VFW Post 10178 (941)4747516. Come join us! Intermed. Pickleball, Englewood Sports Complex, 1-4p, 941-861-1980. $2 to play! Zumba with Chantal, Dance and work out to world music at Lemon Bay Womans Club located at 51 N. Maple St, 6-7 pm, $7.00. 941-445-1310. THURSDAYBadminton, Englewood Sports Complex, 9-12p, 941-861-1980. $2 to play! All levels welcome. Beg/Inpvr Line Dance, 9-30 to 1130 am American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Line Dance Club, 9:30-11:30 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, 941-8611980. $2 to play! All levels welcome. FC Senior Fellowship, Fellowship Church Seniors meet the 3rd Thurs of the month for lunch & fellowship @FC Worship Center @11 a.m. 475-7447 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYEagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Country Plus Punta Gorda Elks, 11-2 Lunch, 1-6 Tiki Tuesday, 1-5 Cold Sandwiches, 6 p.m. Orientation & Investigation@25538 Shore,PG,637-2606, mbrs&gsts Mahjong, Cultural Center 2280 Aaron St. 11:30 a.m.-3:30 p.m., .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Bridge @ Faith, All are welcome to come play this popular game on Tuesdays 12 p.m.. Faith Lutheran, 4005 Palm Drive., PG, 33950 Cards & Rummikub, 8/14,1-4 PM,GFWCPC Womans Club,20271 Tappan Zee Drive.,9417668855, memb $1, nonmemb $2, men welcomed & Pinochle Deep Creek Elks 2763, Deep Creek Elks Opens 4 p.m. Karaoke 6-9 p.m. Queen of Hearts Driveawing 7 p.m. Specials, Burgers, & Rubens 5-7:30 p.m. 941-249-8067 Am Leg Aux 103 Bingo, 6-9 PM Open to Public Smoke Free Accepting School Supplies for Free Card. Big Pots Great Fun! 2101 Taylor Road PG 639-6337 WEDNESDAYWoodcarving, Woodcarving and Woodburning every Wed. at the Cultural Center 8 a.m. to 12 p.m.. Come join in the fun. Bev 764-6452 TOPS Club, Supportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 Community Awareness, Cultural Center 2280 Aaron St. Come gather information from community organizations. All are welcomed. Project Linus, Have Fun crochet knit quilt blankets for Charlotte County kids FGCU Herald Court Punta Gorda 9-11 a.m. Nancy 627-4364 TODAYFree Emotional CPR, Free Emotional CPR Workshop, Aug 14 from 9:30 a.m. „ 12 p.m.. Space limited, please RSVP to laurenspiro1@gmail.com Scrabble, 9:30-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Always looking for more players. Dont be shy North Port Moose, Meatloaf dinner special with Lodge meeting at 7! Get involved with your local moose! 14156 tamiami trl NP North Port VFW, Members & Guests, Tacos 11-2, Euchre 12-4, $0.25 off drafts, domestic btls & well, 4860 Trott Cir, NP 426-6865 Line Dancing, $5/a class NP senior center 4940 P an A merican Blvd Joan 661-3799 Learn new steps & have fun. Great exercise. Bingo, $5/20 games $1 per coverall 3-5:30 pm NP senior center 4940 Pan American Blvd 426-2204 Payouts depend on sales Deep Creek Elks 2763, Deep Creek Elks Opens 4 p.m. Karaoke 6-9 p.m. Queen of Hearts Driveawing 7 p.m. Specials, Burgers, & Rubens 5-7:30 p.m. 941-249-8067 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Canteen Bingo 1-3 Ladies Aux mtg 7:00 7050 Chancellor Blvd NP 941-429-5403 SOA 2000, SOA 2000 Regular monthly meeting 7 p.m. Members be in attendance 401 Ortiz Blvd NP 941-429-1999 WEDNESDAYBasic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good work out & feel better. Amateur Radio Club, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 North Port VFW, Members & Guests, Cyndies Driveink of the Day 6-10. A different drink every Wednesday. 4860 Trott Cir, NP 426-6865 Adult Coloring, 10:30 am, Shannon Staub Library, 941-8611740. Join us for a fun way to express your creativity! Hand & Foot, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Easy to learn, lots of fun & will teach. Pinochle, $1.50/person 3:30-6 pm NP Senior Center 4940 Pan American Blvd Pat Lucia 257-8358 Join others & have a good time AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Daily specials Chase the Ace 6:30 7050 Chancellor Blvd NP 941-429-5403 AMVETS 2000, Corn Hole Tournament @ 6 p.m. join the fun played inside 401 Ortiz Blvd NP 941-429-1999 THURSDAYConversation Group, 10-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic or a joke to share with the group FC Senior Fellowship, Fellowship Church Seniors meet the 3rd Thurs of the month for lunch & fellowship @FC Worship Center @11 a.m. 475-7447 Last Chance Book Sale, $2.00-a-bag Book Sale! Port Charlotte Library 2280 Aaron St. Tues 14th, 9 am-1 pm. Last chance this summer to find that special author. Hundreds of books to choose from. For more info, call 941-764-5559! Free Open Cruise In, Tue. Aug 14, 4 to 7 p.m. Montys Restaurant, 2515 Tamiami Tr. PG (between Advance Auto & Dunkin Donuts so. of Airport Road.) assisted by SW Fl. Region VMCCA. Open to any yr. make, model collector type car/truck/motorcycle incl. modified. BOGO meal to these vehicle owners. Info Lee 941-626-9359 Featured EventsPAID ADVERTISEMENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information.

PAGE 16

Page 8 E/N/C www.yoursun.com The Sun | Tuesday, August 14, 2018 LOCAL SPORTS By BARBARA BOXLEITNERSPORTS WRITERJoe Cavallaro, P New York Mets high Class A St. Lucie: 2-1, 5.61 earned run average, 25.2 innings pitched, 25 hits, 29 strikeouts, 9 base on balls Weekly highlight: Didnt factor in the decision in his Aug. 5 start, when he allowed “ve hits and three earned runs in 5.1 innings, but managed to strike out his St. Lucie season high of nine. Ryan Conroy, P, Baltimore Orioles Class A Short Season Aberdeen: 0-1, 2.79 ERA, 4 saves, 9.2 IP, 12 H, 10 SO, 3 BB Weekly highlight: Allowed three hits and one earned run in one inning of work on Aug. 6. Dalton Guthrie, 3B, Philadelphia Phillies Class A Lakewood: 246 at-bats, .260 batting average, 3 home runs, 21 runs batted in, 44 SO, 14 BB Weekly highlight: Batted leadoff and played second base, and enjoyed a season-high four hits--all singles--in four at-bats on Aug. 7. Guthries success continued in his next game as he singled three times in four at-bats. David Holmberg, P, Colorado Rockies Triple A Albuquerque: 5-6, 5.86 ERA, 83 IP, 112 H, 48 SO, 26 BB Weekly highlight: Allowed 15 hits and eight earned runs in 4.1 innings of work, while being charged with the loss. Ricky Knapp, P, New York Mets Double A Binghamton: 0-1, 5.40 ERA, 10 IP, 14 H, 2 SO, 4 BB Weekly highlight: Placed on the seven-day disabled list July 2. Nick Longhi, LF/1B, Cincinnati Reds Triple A Louisville: 61 AB, .262 BA, 0 HR, 6 RBI, 20 SO, 1 BB Weekly highlight: Had a 3-run double in four atbats this past Wednesday, where he extended his Louisville hitting streak to a season-high four games. Ryan Miller, P Arizona Diamondbacks Class A Short Season Hillsboro: 2-0, 0.00 ERA, 8 IP, 5 H, 4 SO 1 BB Weekly highlight: Tossed a hitless, scoreless inning of relief this past Thursday. Jake Noll, 3B, Washington Nationals Double A Harrisburg: 162 AB, .296 BA, 3 HR, 16 RBI, 25 S0, 9 BB. Weekly highlight: Singled in three at-bats Thursday. Mike Rivera, C, Cleveland Indians Class A Lake County: 41 AB, .195, 3 RBI, 10 SO, 15 BB. Weekly highlight: Placed on the seven-day disabled list June 12.Hometown heroes update and highlights HOMETOWN: UPDATEBy JACOB HOAGSTAFF WRITERWhether its his 255-pound bench press or his thirst for those steamy sprints to end practice, Port Charlottes Derek McCormick doesnt “t the typical kicker mold. He works out as hard as the running backs, hes as intelligent as the quarterbacks and covers kicks with the tenacity of an outside gunner. The 6-foot-3, 185-pound senior spends a portion of practice on his own, sending kicks through the uprights of the game “eld while the majority of the team puts in work on the practice “elds. He doesnt need a coach looking over his shoulder making sure hes not slacking or to tell him its time to put the work in. And when its time for conditioning, McCormick doesnt shy away either. The one thing I have so much respect for is everything hard we do he does,Ž Port Charlotte coach Jordan Ingman said. He conditions with us, he lifts with us. He takes a ton of pride in the weight room and his conditioning. Hes not a soft kicker that looks to get out of the hard stuff. Sometimes you get so busy with practice that your kicker, if he wanted to, could “nd a way to take a shortcut and be lazy, but Derek never does.Ž McCormick took over the starting job following the graduation of his brother Devyn, who was one of the top kickers in the country as a senior. In 2017 McCormick went 6 for 6 on “eld goals with a long of 39 yards and was 42 of 45 on extra points, according to Maxpreps, along with handling punts. Not having a designated high school coach for his position, McCormicks brother took on that role and has been his primary in”uence. I wasnt on varsity until my junior year because I wasnt gonna start over him,Ž McCormick said. My brother has taught me everything for sure. We train with Kornblue, but thats only on the weekends. My brother has de“nitely had a large impact. Hes been my only coach. He taught me everything he knew.Ž The two played soccer together for nearly a decade prior to taking up football in high school. They didnt know much about kicking, but learned through personal training with Kornblue kicking, a facility based out of Naples which has bred some of the nations top kickers, including NFL Pro Bowler Blair Walsh. Devyn was the topranked Kornblue kicker in the country as a senior and Derek currently ranks 14th. We really knew nothing about kicking,Ž Devyn said. When I went into my junior year „ his freshman year „ he decided to give kicking a try and he was really raw. He had good leg power, but he didnt really know any of the mechanics or anything. My little brother is three inches taller than me, so he has a lot more leg power than me and hes “nally grown into his body. This past summer hes turned into like a complete beast with kicking. I love getting to watch him go out there everyday and get better.Ž Contrary to popular belief, becoming a top kicker isnt an effortless affair. Its not a position teams send their non-athletic players or the soccer players looking for something to do in the fall „ with the exception of the McCormicks early on. On top of staying in strong physical shape, McCormick is constantly working on his form. Entering his fourth season season with Port Charlotte and second on varsity, the kicking motion is second nature. But just having a smooth leg swing wont get you college offers. Unlike other positions where their tape is plastered all over social media, grabbing the eye of scouts, kickers have become traveling salesmen performing on the spot. I would say during the summer, every weekend we are either in Naples doing private training or we are somewhere at college camps or kicking camps or showcases competing against other kickers,Ž Devyn said. Its a lot of pressure. But if a kicker is any good, pressure shouldnt faze them much. McCormick has mastered the art dealing with that added pressure and and blocking out the noise, literally. When he jogs onto the “eld for a kick, the pounding raucous of the rowdy fall crowds trying to force a misstep slowly fades as if stepping up to the tee at the Masters. When he kicks, he does so in silence. Youve just gotta block everything out,Ž McCormick said. Its really stressful. If you dont have enough con“dence, youre not making it. Its easy to come out here with no fans, no rush or pressure to make it, but when it comes down to the game and you need that kick, thats when it really matters.Ž Pressure is something hes dealt with since reaching the varsity level. Before booting a single kick, he was known as Devyns little brother and still hasnt completely shaken that moniker. Questions have circled begging the question: Does he have that same McCormick leg? So far so good. Though McCormick owes most of his development to his brother, he inst looking to coast off his achievements and has begun to forge his own path. He hasnt quite caught up to him yet, but he hopes to reach his brothers level as a senior if not surpass him as the top kicker in the family.Port Charlottes McCormick not your average kicker SUN PHOTO BY TOM ONEILLPort Charlottes Derek McCormick handles all the kicking duties for the Pirates. McCormick practices Thursday, August 9, at Port Charlotte High School. PORT CHARLOTTE: FOOTBALL adno=720067 adno=720063

PAGE 17

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERRival Korea leaders to meet in PyongyangThe rival Koreas announced Monday that North Korean leader Kim Jong Un and South Korean President Moon Jae-in will meet in Pyongyang sometime in September. See page 2. Tuesday, August 14, 2018 By CHAD DAY and STEPHEN BRAUNASSOCIATED PRESSALEXANDRIA, Va. „ Prosecutors on Monday rested their tax evasion and bank fraud case against Paul Manafort, a longtime Washington operator and President Donald Trumps former campaign chairman. The case now goes to Manaforts defense team, which is expected to lay the blame for wrongdoing with Rick Gates, the former Manafort protege who says the two committed crimes together. Defense attorneys have called Gates a liar, philanderer and embezzler as theyve sought to undermine his testimony. The trial is the “ rst to emerge from Muellers investigation into Russian meddling in the presidential election, but neither Manafort nor Gates have been charged in connection with their Trump campaign work. Still, the proceedings have drawn international attention „ as well as Trumps „ for what the case reveals about people in the combative presidents orbit as Mueller examines the same circles for any election interference or obstruction. Trump has distanced himself from Manafort, who was chairman of the campaign from May to August 2016 „ with Gates at his side. Gates struck a plea deal with prosecutors and provided much of the drama of the trial so far. The government says Manafort hid around $16 million in income from the IRS between 2010 and 2014 by disguising money he earned advising politicians in Ukraine as loans and hiding it in foreign banks. Then, after his money in Ukraine dried up, they allege he defrauded banks by lying about his income on loan applications. Gates said he helped Manafort commit crimes in an effort to protect Manaforts “ nances. Defense attorneys called Gates a liar interested in avoiding jail time under a plea deal. Gates was forced to admit embezzling hundreds of Prosecution rests in Manafort trial AP PHOTOMembers of the defense team for Paul Manafort, including Kevin Downing, left, Richard Westling, and Thomas Zehnle, walk to federal court as the trial of the former Trump campaign chairman continues, in Alexandria, Virginia, on Monday. By MARY CLARE JALONICKASSOCIATED PRESSWASHINGTON „ Peter Strzok, a longtime FBI agent who was removed from the Russia investigation over anti-Trump text messages, has been “ red by the agency, his lawyer said Monday. The FBI had been reviewing Strzoks employment after the politically charged text messages were discovered last year. President Donald Trumps allies have seized on the texts, saying they show the investigation into possible coordination between the Trump campaign and Russia is tainted by political bias. Strzok was “ red late Friday by FBI Deputy Director David Bowdich, said his lawyer, Aitan Goelman. He said the 21-year veteran of the FBI was removed because of political pressure and to punish Special Agent Strzok for political speech protected by the First Amendment.Ž Goelman also said the FBI had overruled the agencys Of“ ce of Professional Responsibility, which he said had determined that a 60-day suspension and demotion from supervisory duties was the appropriate punishment.Ž The FBI had no immediate comment. Strzok, who exchanged text messages with FBI lawyer Lisa Page, vigorously defended himself at a combative House hearing in July that spanned 10 hours. Strzok repeatedly insisted the texts, including ones in which he called Trump a FBI fires agent in wake of anti-Trump textmessagesBy RAHIM FAIEZ and AMIR SHAHASSOCIATED PRESSKABUL, Afghanistan „ Hundreds of people have ” ed four days of “ erce “ ghting between Afghan forces and the Taliban over the key provincial capital of Ghazni that has killed about 120 security forces and civilians, the defense minister and witnesses said Monday. Nearly 200 insurgents, many of them foreigners, have been killed, the government said. Between the civilians have left the city and those too fearful to venture from their homes into the streets, Ghazni has become a ghost town,Ž said Ghulam Mustafa, who made it to neighboring Maidan Wardak province with 14 of his relatives. The city became so dangerous,Ž the 60-year-old Mustafa told The Associated Press while stopped brie” y at a checkpoint where police searched for wounded Taliban “ ghters. The Talibans multipronged assault, which began Friday, overwhelmed Ghaznis defenses and allowed insurgents to capture several parts of it in a major show of force. The Taliban pushed deep into the strategic city about 120 kilometers (75 miles) from the capital, Kabul. The United States has carried out airstrikes and sent military advisers to aid Afghan forces in the city of 270,000 people. The fall of Ghazni, which is the capital of the province of the same name, would be an important victory for the Taliban, cutting Highway One, a key route linking Kabul to the southern provinces, the insurgents traditional heartland. A spokesman for the U.S. military, Lt. Col. Martin ODonnell, said the city remains under Afghan government control, and the isolated and disparate Taliban forces remaining in the city do not pose a threat to its collapse, as some have claimed.Ž He added that attempts by the insurgents to hide among the residents does pose a threat to the civilian population, who were terrorized and harassed by this ineffective attack and the subsequent execution of innocents, destruction of homes and burning of a market.Ž Sporadic clashes are continuing, ODonnell said.Key Afghan city turned into ghost town by deadly battlesBy RYAN NAKASHIMATECHNOLOGY WRITERSAN FRANCISCO „ Google wants to know where you go so badly that it records your movements even when you explicitly tell it not to. An Associated Press investigation found that many Google services on Android devices and iPhones store your location data even if youve used a privacy setting that says it will prevent Google from doing so. Computer-science researchers at Princeton con“ rmed these “ ndings at the APs request. For the most part, Google is upfront about asking permission to use your location information. An app like Google Maps will remind you to allow access to location if you use it for navigating. If you agree to let it record your location over time, Google Maps will display that history for you in a timelineŽ that maps out your daily movements. Storing your minute-by-minute travels carries privacy risks and has been used by police to determine the location of suspects „ such as a warrant that police in Raleigh, North Carolina, served on Investigation: Google tracks your movements, like it or not AP PHOTOA mobile phone displays a users travels in New York.AFGHAN | 8 AGENT | 8 GOOGLE | 8 MANAFORT | 8 Call NOW to Schedule Your FREE Consultation (941) 889-6915 ToledoBladeWeightLoss.com 17940 Toledo Blade Boulevard, Port Charlotte, FL 33948 Lose up to 45 Pounds in 45 Days Weight Loss ProgramsAnnette Neumann, D.O.Board Certi“ ed Family MedicineResults are not guaranteed. Results may vary based on each patients physical health, family history, and adherence to the prog ram. all NOW to Schedule Your FREE Consultation Ca all NOW to Schedule Your FREE Consultation Ca a l l NOW to Schedule Your FREE N ( 941 ) 889-6915 ( 941 ) 889-6915 ToledoBladeWeightLoss.co m ToledoBladeWeightLoss.co m 17940 Toledo Blade Boulevard, Port Charlotte, FL 33948 17940 Toledo Blade Boulevard, Port Charlotte, FL 33948 o p t u o t up to n in .O. Annette Neumann D d icine Board C erti “ ed Family Me d Results are not guaranteed. Results may vary based on each patients physical health, family history, and adherence to the prog ram adno=50538650 Medically Supervised

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Tuesday, August 14, 2018 TODAY / TONIGHTA stray afternoon t-storm Partly cloudyHIGH 92 LOW 7545% chance of rain 25% chance of rainA shower or t-storm around, mainly later92 / 7555% chance of rain WEDNESDAY GULF WATER TEMPERATUREMostly cloudy and humid; a p.m. t-storm92 / 7555% chance of rain THURSDAYPartly sunny and humid92 / 7415% chance of rain FRIDAYPartly sunny with a thunderstorm possible93 / 7630% chance of rain SUNDAYHumid with sun and clouds92 / 7625% chance of rain SATURDAY 2 4 10 10 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 320-50 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 VENICE88941021029993Air Quality Index readings as of MondayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 0.03Ž Month to date 4.38Ž Normal month to date 3.26Ž Year to date 40.71Ž Normal year to date 32.44Ž Record 3.25Ž (2005) 24 hours through 2 p.m. Mon. 0.00Ž 24 hours through 2 p.m. Mon. 0.01Ž Month to date 2.56Ž Normal month to date 3.19Ž Year to date 26.65Ž Normal year to date 31.25Ž Record 3.25Ž (1977) High/Low 90/76 Normal High/Low 93/74 Record High 96 (2007) Record Low 69 (1972) High/Low 91/72 High/Low 88/75 Normal High/Low 91/75 Record High 97 (1985) Record Low 67 (1985)Pollen Index readings as of Monday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 4.38 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 40.71 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 Wed.Apalachicola 89 76 pc 88 77 t Bradenton 90 78 t 91 77 t Clearwater 89 78 t 90 78 t Coral Springs 91 77 t 92 79 t Daytona Beach 90 73 t 89 72 t Fort Lauderdale 90 80 t 90 80 t Fort Myers 90 75 t 91 76 t Gainesville 87 73 t 90 73 t Jacksonville 90 73 t 91 71 t Key Largo 89 81 pc 90 81 t Key West 91 82 pc 91 84 pc Lakeland 90 74 t 92 74 t Melbourne 93 77 t 92 78 t Miami 90 77 t 91 79 t Naples 90 74 t 92 75 t Ocala 88 71 t 90 71 t Okeechobee 90 73 pc 90 73 t Orlando 90 73 t 91 72 t Panama City 88 73 pc 89 74 pc Pensacola 90 77 pc 89 78 pc Pompano Beach 91 79 t 91 79 t St. Augustine 88 74 t 88 73 t St. Petersburg 89 77 t 90 75 t Sarasota 89 76 t 91 76 t Tallahassee 88 74 pc 88 72 pc Tampa 89 78 t 91 79 t Vero Beach 92 74 t 91 75 t West Palm Beach 90 75 t 90 79 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 6:20a 12:32a 5:59p 12:00p Wed. 6:49a 1:05a 6:56p 1:03p Today 4:57a 10:16a 4:36p 11:21p Wed. 5:26a 11:19a 5:33p 11:53p Today 4:06a 9:09a 3:35p 9:59p Wed. 4:41a 10:14a 4:42p 10:29p Today 6:52a 1:01a 6:31p 12:29p Wed. 7:21a 1:34a 7:28p 1:32p Today 3:12a 8:55a 2:51p 10:00p Wed. 3:41a 9:58a 3:48p 10:32p SSE 6-12 0-1 Light SW 6-12 1-2 LightFt. Myers 90/75 storms afternoon Punta Gorda 92/76 storms afternoon Sarasota 89/76 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEFirst Aug 18 Full Aug 26 Last Sep 2 New Sep 9 Today 10:20 a.m. 10:47 p.m. Wednesday 11:21 a.m. 11:26 p.m. Today 6:59 a.m. 8:06 p.m. Wednesday 7:00 a.m. 8:06 p.m. Today 9:11a 2:58a 9:36p 3:23p Wed. 10:07a 3:55a 10:32p 4:20p Thu. 11:01a 4:49a 11:25p 5:13p Monterrey 97/70 Chihuahua 85/65 Los Angeles 85/67 Washington 87/72 New York 83/70 Miami 90/77 Atlanta 91/72 Detroit 89/68 Houston 94/76 Kansas City 79/68 Chicago 90/72 Minneapolis 84/62 El Paso 96/74 Denver 83/59 Billings 79/58 San Francisco 67/57 Seattle 91/63 Toronto 86/66 Montreal 81/69 Winnipeg 67/47 Ottawa 83/62 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: 08/14/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 92 66 pc 92 66 pc Anchorage 60 52 sh 60 51 sh Atlanta 91 72 pc 91 73 pc Baltimore 84 69 pc 89 72 pc Billings 79 58 s 90 60 s Birmingham 92 70 pc 95 73 pc Boise 96 66 pc 96 68 s Boston 81 69 t 86 71 pc Buffalo 80 67 sh 83 66 pc Burlington, VT 82 69 t 85 64 pc Charleston, WV 84 64 pc 87 68 pc Charlotte 91 67 s 92 69 pc Chicago 90 72 s 81 71 t Cincinnati 86 68 s 81 70 c Cleveland 86 67 pc 87 69 pc Columbia, SC 95 72 s 95 74 pc Columbus, OH 84 66 pc 84 68 pc Concord, NH 80 65 t 86 66 sh Dallas 89 75 pc 94 76 s Denver 83 59 s 90 59 pc Des Moines 85 68 t 82 67 t Detroit 89 68 s 87 70 pc Duluth 74 53 pc 72 54 pc Fairbanks 54 44 sh 59 46 c Fargo 74 50 pc 82 57 s Hartford 83 67 t 89 70 pc Helena 86 54 s 92 57 s Honolulu 88 75 pc 90 77 pc Houston 94 76 pc 92 76 t Indianapolis 87 69 s 82 69 t Jackson, MS 95 71 pc 95 72 pc Kansas City 79 68 r 84 67 t Knoxville 86 67 s 87 70 pc Las Vegas 104 81 s 103 83 s Los Angeles 85 67 pc 88 66 pc Louisville 90 73 s 87 74 c Memphis 88 75 pc 92 77 pc Milwaukee 87 68 s 79 66 t Minneapolis 84 62 t 80 64 pc Montgomery 91 70 pc 94 70 pc Nashville 91 71 pc 94 75 pc New Orleans 93 78 pc 91 76 pc New York City 83 70 t 90 74 pc Norfolk, VA 90 72 pc 90 73 pc Oklahoma City 83 68 r 87 69 t Omaha 81 66 r 84 66 pc Philadelphia 84 70 t 91 74 pc Phoenix 105 83 pc 100 80 pc Pittsburgh 78 64 sh 84 67 pc Portland, ME 76 67 sh 85 67 pc Portland, OR 98 66 s 93 61 s Providence 85 70 t 89 72 pc Raleigh 89 66 s 92 69 pc Salt Lake City 93 70 s 91 69 s St. Louis 83 71 t 81 70 t San Antonio 93 77 t 95 76 pc San Diego 83 72 pc 82 72 pc San Francisco 67 57 pc 67 55 pc Seattle 91 63 s 91 58 s Washington, DC 87 72 t 92 74 pc Amsterdam 71 63 pc 75 59 pc Baghdad 108 80 s 110 81 s Beijing 86 77 c 88 74 t Berlin 79 59 pc 78 61 pc Buenos Aires 61 38 pc 59 44 pc Cairo 94 75 s 96 75 s Calgary 81 56 pc 83 55 pc Cancun 89 77 pc 89 77 s Dublin 70 59 sh 68 49 r Edmonton 81 47 s 75 49 pc Halifax 74 65 sh 77 64 c Kiev 87 64 pc 90 64 pc London 79 60 pc 79 60 pc Madrid 94 65 s 95 69 s Mexico City 74 55 t 74 56 t Montreal 81 69 sh 80 60 c Ottawa 83 62 pc 79 55 c Paris 79 57 pc 83 60 s Regina 77 51 c 88 58 pc Rio de Janeiro 77 62 s 77 67 pc Rome 83 68 t 82 68 pc St. Johns 81 59 s 76 63 pc San Juan 88 79 pc 88 78 sh Sydney 71 51 s 77 56 s Tokyo 89 80 pc 89 77 c Toronto 86 66 pc 86 65 c Vancouver 81 63 s 80 59 s Winnipeg 67 47 pc 84 58 sHigh ................... 102 at Needles, CALow .................. 32 at Angel Fire, NM(For the 48 contiguous states yesterday)85Rain on Aug. 14, 1979, left 1,800 Las Vegas residents without electricity. Q: What was the highest temperature ever reported in Canada?A: 113 at Yellow Grass, Saskatchewan Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 92/75 91/74 91/74 91/74 92/74 91/74 91/73 91/73 91/74 89/78 90/78 90/78 90/76 90/75 92/74 92/76 91/75 92/75 91/75 91/74 91/75 91/74 92/74 89/77 91/74 90/79 90/77 90/77 92/74 91/75 90/77 90/74 89/76 89/78 89/79 91/75 91/75 91/75Forecasts and graphics provided by AccuWeather, Inc. 2018 WORLD NEWSBy YOUKYUNG LEEASSOCIATED PRESSSEOUL, South Korea „ The rival Koreas announced Monday that North Korean leader Kim Jong Un and South Korean President Moon Jae-in will meet in Pyongyang sometime in September, while their envoys also discussed Pyongyangs nuclear disarmament efforts and international sanctions. The push for what would be the leaders third summit since April comes amid renewed worries surrounding a nuclear standoff between Washington and Pyongyang. The announcement released after nearly two hours of talks led by the rivals chiefs for inter-Korean affairs was remarkably thin on details. In a three-sentence joint statement, the two sides did not mention an exact date for the summit and provided no details on how to implement past agreements. Ri Son Gwon, the head of the North Korean delegation, told pool reporters at the end of the talks that of“cials agreed on a speci“c date for the summit in Pyongyang sometime within September, but he refused to share the date, saying he wanted to keep reporters wondering.Ž The South Korean uni“cation minister, Cho Myoung-gyon, told reporters after the meeting that of“cials still had some work to do before agreeing on when exactly the summit would happen. He said the two sides will again discuss when the leaders would meet but didnt say when. It wasnt clear why Ri and Cho differed on the issue of the date, and Cho wouldnt answer a speci“c question about the discrepancy. The meeting at a North Korea-controlled building in the border village of Panmunjom comes as the international community waits to see if North Korea will begin abandoning its nuclear weapons program, something of“cials suggested would happen after Kims summit with President Donald Trump in June in Singapore. North Korea is thought to have a growing arsenal of nuclear bombs and long-range missiles and to be closing in on the ability to reliably target anywhere on the U.S. mainland. A string of North Korean weapons tests last year, during which Pyongyang claimed to have completed its nuclear arsenal, had many in Asia worried that Washington and Pyongyang were on the brink of war. Cho, the chief of the South Korean delegation, said the two sides also talked a lotŽ about international sanctions meant to punish the North for its development of nuclear weapons, but he didnt elaborate. Seoul has been preparing for possible economic collaboration with Pyongyang that could go ahead when sanctions are lifted. Pyongyang has urged Washington to ease the economic punishments, but the United States says that cant happen until the North completely denuclearizes.Rival Korea leaders to meet in Pyongyang in September AP PHOTOSouth Korean Unication Minister Cho Myoung-gyon, right, shakes hands with his North Korean counterpart Ri Son Gwon during their meeting at the northern side of Panmunjom in the Demilitarized Zone, North Korea, on Monday. By SUZAN FRASERASSOCIATED PRESSANKARA, Turkey „ Turkeys central bank took action Monday to free up cash for banks as the country grapples with a currency crisis sparked by concerns over President Recep Tayyip Erdogans economic policies and a trade and diplomatic dispute with the United States. The Turkish lira has nosedived over the past week, accelerating a monthslong decline, and tumbled another 7 percent on Monday as the central banks measures failed to restore market con“dence. Investors are worried about a con”uence of factors: the countrys reliance on foreign loans that may stop ”owing in as interest rates rise in other economies, like the U.S.; Erdogans insistence that the central bank not raise interest rates, as most independent analysts say it should; and a spat with the U.S. that has led to sanctions and the fear of greater isolation from longtime allies in the West. The uncertainty pushed down world stock markets and brie”y caused a sharp drop in the currencies of other emerging countries, like South Africa and India, amid concerns that investors might see similar problems in their economies. The lira hit a record low of 7.23 per dollar late Sunday after Erdogan remained de“ant in his economic policies and the standoff against the United States, a NATO ally. Turkey is faced with an economic siege,Ž Erdogan said Monday, in the latest of a series of speeches. We are taking the necessary steps against these attacks and will continue to do so.Ž He has threatened to seek new alliances „ a veiled hint at closer ties with Russia „ and warned of drastic measures if businesses withdraw foreign currency from banks. Erdogan also ruled out the possibility of higher interest rates, as they can slow economic growth. But independent analysts say higher rates are needed urgently to stabilize the currency and Erdogans hard line is one of the reasons investors are worrying.Turkey tries to contain crisis but currency keeps falling MORE HEADLINE NEWS FROM AROUND THE WORLDUAE responds to AP report on deals with al-Qaida in YemenDUBAI, United Arab Emirates (AP) „ The United Arab Emirates on Monday said it was actively “ghting al-Qaidas branch in Yemen after an Associated Press report outlined how Emirati forces cut secret deals with the militants to get them to abandon territory. An Emirati general denied the report while speaking to journalists in Dubai, saying it was based on nothing.Ž Meanwhile, a top Emirati diplomat acknowledged that war is not a clean operationŽ when asked about a Saudi-led airstrike last week in Yemen that killed dozens, including schoolchildren. This war has been and remains an ugly war,Ž said Anwar Gargash, the Emirati minister of state for foreign affairs. In this war, we have seen civilians shot at, bombed, killed and unfortunately, as I say, this is really part of any confrontation we have to do.ŽUN report: Up to 30,000 Islamic State members in Iraq, SyriaUNITED NATIONS (AP) „ A new U.N. report says the Islamic State extremist group has an estimated 20,000 to 30,000 members equally distributed between Syria and Iraq and its global network poses a rising threat „ as does al-Qaidas global network. The experts report to the U.N. Security Council circulated Monday says its likely that a reduced covert versionŽ of the IS core will survive in Syria and Iraq, with signi“cantŽ af“liated supporters in Afghanistan, Libya, Southeast Asia and West Africa.3 WWII bombs removed from Baltic Sea resort in PolandWARSAW, Poland (AP) „ More than 2,000 people were evacuated Monday while Polish navy experts removed three World War II bombs from the Baltic Sea bed at the vacation resort of Kolobrzeg. The spokesman for the local navy unit, Jacek Kwiatkowski, said the bombs were hoisted out of the sea and onto a special truck and were taken to a test range for a controlled detonation.

PAGE 19

The Sun | Tuesday, August 14, 2018 www.yoursun.com E/N/C Page 3 NATIONAL NEWSBy MICHAEL BIESECKERASSOCIATED PRESSWASHINGTON „ A state review into the treatment of immigrant teens held at a Virginia detention center con“rmed the facility uses restraint techniques that can include strapping children to chairs and placing mesh bags over their heads. But investigators concluded the harsh treatment described by detainees at the Shenandoah Valley Juvenile Center did not meet the states legal threshold of abuse or neglect, according to a copy of the “ndings issued Monday by the Virginia Department of Juvenile Justice and obtained by The Associated Press. The regulators did make several recommendations to improve conditions inside the facility, including hiring more bilingual staff, expanding culturally relevant programmingŽ and improving screening to provide care for detainees who suffer from mental health issues. The state also said administrators should consider new furniture and fresh paint to make the jail-like facility more developmentally appropriate.Ž Democratic Gov. Ralph Northam ordered the review in June, hours after the AP published “rst-person accounts by children as young as 14 who said they were handcuffed, shackled and beaten at the facility. They also described being stripped of their clothes and locked in solitary con“nement, sometimes strapped to chairs with bags over their heads. The state investigators said they were unable to interview the immigrant teens who made sworn statements saying they were severely abused. Those who made the initial complaints as part of a federal class-action lawsuit “led in November 2017 were subsequently transferred to other facilities or deported to their home countries after the resolution of their immigration cases. Northam issued a statement applauding his administrations quick and comprehensive examination.Ž I take these allegations very seriously and directed members of my administration to immediately look into these claims of abuse and mistreatment,Ž he said. The safety of every child being held there is of the utmost importance.Ž The legal advocacy group representing the Latino teens suing the facility called the states review deeply ”awedŽ and said the investigators never contacted them or asked to speak to their clients. The children in this facility are denied necessary mental health care and subjected to abusive conditions,Ž said Jonathan Smith, executive director of the Washington Lawyers Committee for Civil Rights and Urban Affairs. We look forward to proving our case in court.Ž The incidents described in sworn statements from six Latino teens included in the lawsuit are alleged to have occurred from 2015 to 2018, under both the Obama and Trump administrations.State probe says Latino teens strapped down but not abused By MARLEY JAYAP MARKETS WRITERNEW YORK „ Stocks fell further on Wall Street Monday as Turkeys central bank was unable to stop a steep plunge in that nations currency. Thats helping to push the dollar higher, which hurts big U.S. exporters. Stocks were coming off their worst losses in a month as investors worried about “nancial and economic upheaval in Turkey and the possibility it will spread to other countries. Asian markets fell overnight, while European markets were slightly lower. Global markets skidded Friday as investors worried that “nancial distress in Turkey could affect the international banking system and the broader economy. Many analysts say that isnt likely, but its caused sharp losses for stocks. On Monday Turkeys central bank announced measures to help that countrys banks, but the Turkish lira and Turkeys stock market continued to slide. The lira has been tumbling as investors question whether the government of President Recep Tayyip Erdogan can cope with problems including the weakening currency and a diplomatic spat with Washington that has resulted in higher U.S. tariffs. The S&P 500 index lost 11.35 points, or 0.4 percent, to 2,821.93 after a drop of 0.7 percent Friday. The Dow Jones Industrial Average slid 125.44 points, or 0.5 percent, to 25,187.70. The Nasdaq composite fell 19.40 points, or 0.2 percent, to 7,819.71. The Russell 2000 index of smaller-company stocks sank 11.49 points, or 0.7 percent, to 1,675.32.Stocks take further losses as Turkey worries continue MORE HEADLINE NEWS FROM AROUND THE NATIONTrump signs bill named for Sen. McCain, doesnt mention himFORT DRUM, N.Y. (AP) „ President Donald Trump on Monday signed a $716 billion defense policy bill named for John McCain but included no mention in his remarks of the Republican senator, who is battling brain cancer at home in Arizona. Trump and McCain are engaged in a long-running feud that dates to Trumps 2016 presidential run. At campaign rallies, Trump regularly castigates McCain „ without using his name „ for casting a dramatic thumbs-down vote that doomed Trumps effort last year to repeal the Affordable Care Act, which was enacted by President Barack Obama. Trump said there was no better place than right here at Fort DrumŽ to celebrate passage of the defense bill, which will boost military pay by 2.6 percent, giving service members their largest increase in nine years.Musk says hes talking with Saudi fund to take Tesla privateDETROIT (AP) „ Saudi Arabias sovereign wealth fund would be the main source of money for Tesla CEO Elon Musks grand plan to take the company private, but the deal isnt done yet, Musk disclosed in a blog on Monday. The fund approached Musk about going private multiple times during the past two years, and Musk says he left a July 31 meeting with no question that the deal could be closed. Thats why he tweeted on Aug. 7 that he had funding securedŽ to take the company private. It is that phrase that may lead to trouble for Musk. If the tweet is deemed by regulators to be a factual statement, and it was taken as such by investors who drove shares up 11 percent on that day, Musk could be at risk for securities fraud if it wasnt entirely true.Police: Man flies plane into his home after fight with wifePAYSON, Utah (AP) „ A Utah man ”ew a small plane into his own house early Monday just hours after he had been arrested for assaulting his wife in a nearby canyon where the couple went to talk over their problems, authorities said. The pilot, Duane Youd, died. His wife and a child who were in the home survived despite the front part of the two-story house being engulfed in ”ames, Payson police Sgt. Noemi Sandoval said. The crash occurred at about 2:30 a.m. in Payson, a city of about 20,000, 60 miles south of Salt Lake City. Investigators believe the twin-engine Cessna 525 belonged to Youds employer and that he intentionally ”ew into his own house; Sandoval said he was an experienced pilot. It wasnt immediately clear who employed Youd or whether he was authorized to take the plane.Woman at Staples: Not shoplifting, just pregnant with twinsPINEVILLE, N.C. (AP) „ A pregnant woman shopping at Staples says she was confronted about what she was concealing beneath her shirt: Twins,Ž she said. Sherell Bates tells WSOC-TV she was at the register paying for backto-school supplies Friday when a police of“cer had her step aside and explain what was under her shirt. Bates says she explained that shes 34 weeks pregnant with a boy and a girl, but he didnt believe her, so she lifted up her shirt to expose her belly. She says no mom should have to go through that.Ž A Staples statement says a manager at the store in Pineville, North Carolina, mistakenly thought they were possibly shoplifting.Ž HEARING LOSS $999ea $1299ea $1299ea adno=50538692

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Tuesday, August 14, 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. .12 CrescPtE g 6.25 -.22 2.40 CrestEq rs 37.30 -.70 ... Crocs 17.94 -.59 ... CronosGp n 5.83 -.13 ... CrownHold40.76 -2.08 4.56f Cummins 139.70 -.59 ... CybrOpt 19.30 +.15 .44 CypSemi 16.71 ... D-E-F 1.44 DCT IndlTr 65.58 -.15 .78 DNP Selct 11.07 +.03 .50 DR Horton 43.52 -1.40 3.53 DTE 110.79 +.45 .76f DXC Tch n84.59 -1.51 .64 Danaher 99.86 -.47 3.00f Darden 109.33 -.14 .36 DeanFoods 8.54 -.07 2.76f Deere 136.91 -.14 1.00 Delek 50.00 -1.95 1.40f DeltaAir 54.22 -.49 ... DenburyR 4.58 +.10 .35 Dentsply 39.57 +.55 ... Dermira 9.70 -.27 .83e DeutschBk 11.45 -.37 .32f DevonE 42.07 -.77 3.20e D iageo 142.60 ... .50 DiamOffsh 17.58 -.82 .50 DiamRk 11.58 ... ... DianaShip 4.08 -.12 .90 DicksSptg 35.14 +.59 .40 Diebold 4.60 +.65 ... DigiIntl 13.00 -.10 4.04 DigitalRlt 121.50 +.54 .40 Dillards 89.44 +3.61 1.60f Discover 74.33 -.19 ... DiscIncA 25.89 -.10 ... DishNetw h34.99 -.18 1.68 Disney 112.12 -.56 1.16f DollarGen102.47 +.14 ... DollarTree 92.97 +.54 3.34 DomEngy 69.82 -.87 2.20f Domi nos 288.60 -2.71 1.74 Domtar g 49.73 +.06 .76f Donaldson 46.83 -.43 1.52 DowDuPnt 66.59 -1.15 .52 DryStrt 7.72 ... ... Dropbox n29.16 -1.89 .60 DufPUC 8.48 +.01 3.71f DukeEngy 80.94 +.05 .80 DukeRlty 28.58 -.25 ... Dycom 68.09-21.62 ... eBay s 33.88 -.21 ... ELF Inc n 10.78 +.60 .88f EOG Rescs121.50 -1.27 .12 EQT Corp 49.35 -.46 ... ETF M AlH25.82 -.73 2.64 Eaton 80.12 -.43 1.05 EV EEq2 17.6 2 +.01 .98 EVTxMGlo 9.57 -.01 1.64 Ecolab 145.97 -.89 2.42 EdisonInt 66.84 +.21 ... EdwLfSci s137.11 -.95 ... EgaletCp .32 -.05 .02e EldorGld g .97 -.05 ... ElectArts 131.32 ... 2.25 EliLilly 102.44 +.19 ... EllieMae 104.01 -.98 .92b ElmiraSB 20.50 +.25 2.68m EmergeES 5.86 -.34 1.94 EmersonEl 73.45 -.41 1.27 EnableMid 17.56 -.13 1.40 EnbrdgEPt 11.26 -.28 2.68 Enbridge 35.70 -.18 .06 EnCana g 13 .15 -.37 ... EndvSilv g 2.31 -.21 ... Endo Intl 15.19 -.46 1.22 EgyTrEq s 17.41 -.70 2.26 EngyTrfPt 22.16 -.83 .12e Enerpls g 12.59 -.43 1.07 EnLinkLLC 17.00 -.35 .90f Ennis Inc 20.40 -.15 ... Enphase 5.37 -.34 .04 ENSCO 6.62 -.52 3.56 Entergy 83.65 +.26 1.72f EntProdPt 29.32 -.28 ... EnvisnHl n 44.70 +.03 1.52 EsteeLdr 132.33 -.40 ... Etsy n 45.19 -.87 1.60 Evergy 57.61 -.07 2.02 EversrceE 61.7 5 +.40 ... EvineLive 1.30 -.01 ... EvolentH n23.20+1.25 ... ExactSci h 49.29 -.64 .20 ExantasCap11.91 +.07 ... Exelixis 19.64 -.76 1.38f Exelon 43.31 +.18 1.28f Expedia h131.49 -.40 ... ExpScripts 84.02 +.38 .88f ExtendStay21.05 -.03 ... ExtrOilGs n11.80 -.47 ... ExtrmNet 6.35 -.11 3.28 ExxonMbl 78.56 -.86 .48 FNBCp PA12.98 -.12 .76 FS Invest 7.60 +.10 ... Facebook180.05 -.21 1.60f Fastenal 57.34 -.3 7 2.60f FedExCp 240.99 -.77 .32 FedNatHld 24.45 -.12 4.08f FedRlty 124.87 -.17 ... FedlStAc n 10.10 +.22 ... Ferrari n 122.00 +1.37 .40 Ferrellgs 3.34 ... ... FiatChrys 16.09 -.05 1.28f FidlNatFn 39.82 -.18 1.56a FidusInvst 14.82 +.01 .72f FifthThird 29.13 -.21 ... Finisar 18.69 +.07 ... FireEye 14.86 -.22 ... FstBcpPR 8.50 +.03 ... FstData n 23.90 -.77 .48 FstHorizon 18.13 -.10 ... FMajSilv g 5.49 -.99 ... FstSolar 52.47 -.32 1.44 FirstEngy 36.36 +.12 ... Fiserv s 79.27 +.03 ... Fitbit n 5.40 -.12 1.63 FlrtyTotR 19.93 +.20 ... Flex Ltd 13.60 -.13 ... FlexPhm n .65 +.02 ... Flotek 2.07 -.19 .72f FlowrsFds 19.44 +.08 .84 Fluor 55.42 -.24 1.38 FootLockr 48.09 +.12 .60a FordM 9.46 -.28 .72 ForestCA 25.00 -.02 ... Fortinet 74.78 -.51 .28 Fortive n 79.31 -.39 .80 FBHmSec 53.64 -.99 ... Fos sil Grp24.51 +1.20 .92 FrankRes 32.04 -.05 .20 FrptMcM 14.92 -.19 2.40 Frontr rs 5.16 +.02 G-H-I .46p GDS Hld n 32.62 +1.47 .88 GGP Inc 21.24 -.18 .80 GNC 2.98 -.07 ... GTT Comm35.15+2.35 ... GW Pharm132.18-2.78 1.32 GabDvInc 24.04 -.09 .88e GabMultT 9.00 +.02 .60 GabUtil 5.84 -.02 1.52 GameStop 15.21 -.11 2.52 Gam&Lsr n34.82 +.19 .97 Gap 31.15 -.18 2.12f Garmin 63.54 -.29 ... GastarExp .10 -.02 ... Gemphire n 1.66 -.14 1.15e GAInv 36.04 -.02 3.72 GenDynam191.84 +.03 .48 GenElec 12. 45 -.32 1.96 GenMills 45.47 +.29 1.52 GenMotors36.16 -.43 2.88f GenesisEn 23.03 -.32 .44f Gentex 23.26 -.41 2.88f GenuPrt 96.58 -1.45 ... Genworth 4.55 +.10 ... GeronCp 3.90 +.13 2.28 GileadSci 77.17 +.44 2.89e GlaxoSKln 39.77 -.38 ... Globalstar .51 -.02 ... GlobusMed52.05 -.30 ... GluMobile 6.60 +.17 ... GoDaddy n75.28 -.76 .24 Goldcrp g 11.52 -.39 ... GoldStr g .76 -.00 3.20f GoldmanS226.86 2.75 .56 Goodyear 23.55 -.73 ... GoPro 6.10 +.14 1.72 GovPrpIT 15.86 -.20 .96 vjGrace 69.88 -.51 1.50 GrmPrTr rs27.28 ... ... GrphTInt n 19.50 +.03 .30 GraphPkg 14.12 -.10 ... Greensky n14.50 -1.09 1.68 Greif A 52.65 -.53 .40f Griffin 39.10 -1.40 ... Groupon 4.55 +.20 ... GpSuprvi n10.10 -.96 .63e GuangRy 24.80 -.37 ... GulfportE 11.10 -.33 1.10 H&E Eqp 34.03 -.40 1.48 HCP Inc 26.05 +.07 .56 f HP Inc 23.80 -.19 1.50e HSBC 45.99 -.40 ... HainCels lf 28.41 +.32 ... HalconRs n 3.88 -.17 .72 Hallibrtn 40.85 -1.09 .60 Hanesbds s18.19 -.28 2.16 HanoverIns125.75 +.67 1.48 HarleyD 41.38 -1.87 ... Harmonic 5.10 -.08 2.28 HarrisCorp162.55 -.71 .20m Harsco 24.70 +.05 1.20f HartfdFn 51.42 -.26 1.24 HawaiiEl 34.94 +.27 .78f HlthCSvc 40.73 -.23 .01e HeclaM 2.95 -.08 ... HeliosM rs .05 ... 1.12 Hersh a rs 21.35 -.16 2.89f Hershey 98.06 +.36 ... HertzGl 19.27 -.23 1.00 Hess 63.33 -.94 .45e HP Ent n 15.66 -.19 1.67e Hi-Crush 13.00 -.75 ... HighPtRs 4.82 -.25 .28 HilltopH 20.82 +.08 ... HilGrVa n 31.21 -.36 .60 Hilton 75.31 -.34 .10e HimaxTch 6.59 +.03 1.32 HollyFront 68.55 -.47 ... Hologic 39.02 -1.64 4.12 HomeDp 194.14 -2.16 .84e Honda 29.69 -.40 2.98 HonwllIntl 152.35 -.74 .75 Hormel s 37.03 -.0 6 ... Hortonwks 22.22 +.49 2.12 HospPT 27.99 +.02 1.00a HostHotls 20.10 -.17 2.45e HuanPwr 26.39 -.22 3.08 Hubbell 118.47 +.55 .09e HugotnR .40 -.21 2.00f Humana 324.07 -.97 .56f HuntBncsh 15.71 -.13 2.88 HuntgtnIng240.54+2.69 .65 Huntsmn 31.63 -.13 ... Huya n 32.88 +.69 1.36 IAC Inter 191.17 -1.83 1.52f IAMGld g 4.74 -.19 ... IdexxLab s240.57 -2.95 .14e ING 13.39 -.37 ... IQIYI n 28.47 -.93 3.03e iSh SelDiv 99.55 -.21 ... iShNsdBio s116.56 -.17 2.90e iShCorHiDv87.91 -.29 2.13a iShUSPfd 37.32 -.02 ... IconixBrnd .41 -.04 2.36 Idacorp 96.44 +.24 4.00f ITW 135.89 -.58 ... ImunoGn 9.14 +.20 .60 IndBkMI 24.50 -.15 2.12f IngerRd 96.04 -.21 2.40 Ingredion 97.24 -.49 1.20 Intel 48.45 -.40 ... Intelsat 22.80 -1.41 ... InterceptP110.67 -2.83 .88e IntcntlExc s72.97 -.30 6.28f IBM 142.71 -1.77 .80 IntlGmeT n20.56 -.47 1.90 IntPap 51.60 -.52 .84 Interpublic 21.85 -.24 ... Intersectns 1.50 -.08 ... Intrexon 14.10 -.95 ... IntSurg s 520.36 -.66 1.16 Invesco 24.79 +.09 .36 InvestBncp12.60 -.02 .44 InvitHm n 22.95 -.38 ... IonisPhm 50.01 +1.31 ... IovanceTh 15.00 +.35 2.20 IronMtn 34.83 +.23 J-K-L2.24f JPMorgCh113.89 -1.84 .60 JacobsEng71.09 -.79 ... JaggedPk n13.57 -.78 ... JkksPac 2.25 -.05 .40 JeffrFn 23.27 -.40 ... JetBlue 18.17 -.28 3.60f JohnJn 130.22 -.53 1.04e JohnContl n36.65 -.25 .72 JnprNtwk 26.94 +.05 .10 KB Home 23.25 -.78 1.31e KKR 24.68 ... 3.00f KLA Tnc 116.15 +1.92 1.44f KC Southn112.36 -2.66 ... KayAnAc n10.29 +.09 2.24f Kellogg 71.01 -.37 ... KeryxBio 3.13 -.15 2 .32 KeurDrPep23.76 +.06 .48f Keycorp 21.18 -.20 ... Keysight 59.79 -.14 4.00 KimbClk 111.03 +.94 1.12 Kimco 16.11 -.16 .80 KindMorg 17.84 -.33 ... Kinross g 3.11 -.04 .02e KirklLak n 20.32 -1.66 .24 KnSwftT rs 32.58 -.64 2.44 Kohls 76.42 +.76 ... KosmosEn 8.36 -.10 2.50 KraftHnz n 59.28 -.37 ... KratosDef 12.71 -.36 .56f Kroger s 29.89 -.25 .12p Kulicke 26.93 +.29 2.40 L Brands 31.17 -.07 3. 20 L-3 Tch 208.54 -1.52 ... LKQ Corp 33.18 -.57 2.28f LTC Prp 43.46 +.30 ... LaJollaPh 22.57 -.63 4.40f LamResrch178.15 +.05 .77 LambWst n70.92 -.17 .66f Landstar 114.00 -1.10 ... LaredoPet 7.96 -.50 3.00 LVSands 67.09 -.76 .90m LaSalleH 34.02 -.20 ... Lattice 7.76 +.20 ... LaureatE n 16.09 +.09 1.52f LeggPlat 43.10 -.23 ... LendingClb 3.76 +.07 .16 LennarA 50.78 -2.60 .72e LbtyASE 6.50 -.02 ... Li btyGlobA 27.55 -.25 ... LibtyGlobC26.80 -.23 1.60 LibtProp 43.39 -.36 1.56 LincElec 91.13 -.73 1.32 LincNat 64.21 -.45 8.00 LockhdM 313.64 +.52 1.92f Lowes 97.09 -1.22 ... lululemn gs129.94 -.58 ... LumberLiq17.69 -1.29 4.00f LyonBas A111.58 -.99 M-N-03.20f M&T Bk 173.03 -.93 ... MBIA 10.82 +.06 1.20 MDC 30.69 -.45 .79 MDU Res 28.48 -.03 .80 MFA Fncl 7.62 +.06 ... MGIC Inv 12.46 -.13 .48 MGM Rsts 29.03 +.17 .60 MVC Cap 9.45 -.01 2.96 Macerich 58.55 -.17 5.24e Macquarie 44.43 -.58 1.51 Macys 40.08 +.11 1.32f Magna g s 53.09 +.04 ... MagneG rs .29 +.03 ... Mallinckdt 31.69 +.59 ... MannKd rs 1.16 -.03 .88 Manulife g 18.22 ... .20 MarathnO 20.0 8 -.30 1.84 MarathPt s 80.09 -.84 1.64f MAR 120.46 +.30 2.00 MartinMid 12.50 -.10 .24 MarvellTch 20.79 -.12 .42 Masco 37.72 -.88 ... Mastec 43.75 -3.20 1.00 MasterCrd202.31 -.34 ... Match n 49.99 -.83 .60 Mattel 15.88 +.16 1.84f MaximIntg 61.41 +.03 ... MaxLinear 19.14 +.74 ... McClatch rs9.07 -.67 2.08 McCorm 121.08 +.08 4.04 McDnlds 158.14 -.54 1.56f McKesson126.03+2.89 .01 McEwenM 2.12 -.03 1.00 MedProp 14.43 +.05 .40m MedleyCap 3.63 +.04 2.00f Medtrnic 90.74 +.14 1.92 Merck 66.72 +.65 2.50 MercGn 52.06 -.30 2.18 Meredith 49.05 -.65 ... Meritor 21.22 -.17 1.68 MetLife 44.43 -.22 ... MKors 71.41 -1.26 1.46f Microchp 87.03 -.38 ... MicronT 51.34 -.03 1.68 Microsoft 108.21 -.79 ... Microvisn 1.01 -.02 ... Middleby 115.50 -.80 .90 MdsxWatr 45.63 +.69 1.39 MHowHiInc12.53 -.04 ... MiMedx 4.59 +.30 ... MitsuUFJ 5.86 -.08 1.64 MolsCoorB65.44 -.02 1.04f Mondelez 41.90 -.04 ... MonstrBv s60.44 -.26 1.00 Moog A 75.33 +.18 1.20f MorgStan 47.35 -1.04 .10 Mosaic 30.34 -1.15 2.08 MotrlaSolu121.35 +.34 1.00 MurphO 30.67 -.39 ... Mylan NV 37.54 +.33 ... NCR Corp 27.26 -.66 ... NII Hldg n 5.35 -.03 .12 NRG Egy 32.50 -1.29 1.28f NRG Yld C19.05 +.05 ... NXP Semi 93.16 -1.40 .24 Nabors 6.35 -.12 ... Nanomtr 45.17 +3.34 1.70f NatFuGas 55.00 -.21 2.89e NatGrid 52.86 +.21 4.00 NtHlthInv 76.63 +.26 .20 NOilVarco 45.00 -.84 1.00a NatPresto128.00 +3.50 ... NektarTh 59.31 -.44 ... Neogen s 83.40 -.20 ... Neovasc g .04 ... 1.60f NetApp 80.32 -1.63 ... Netflix s 341.31 -4.56 ... NwGold g 1.12 ... 1.09 NJ Rscs s 45.60 +.05 1.48 NewMedia 15.70 +.01 .40e NewOriEd 85.25 -1.74 .68 NY CmtyB 10.60 -.01 .80 NYMtgTr 6.22 -.04 .16 NY Times 22.75 +.10 .92f NewellRub 20.45 -.37 ... NewfldExp 26.99 -.89 .56 NewmtM 34.65 -.95 .20 NewsCpA 13.58 +.38 .20 NewsCpB 13.95 +.50 4.44 NextEraEn171.30 +.37 .78 NiSource s 26.83 +.22 1.40f Nielsen plc24.62+2.65 .80 NikeB s 80.15 -.58 .08 NobleCorp 5.60 -.27 .44 NobleEngy 30.25 -.33 .19e NokiaCp 5.19 -.03 .23e NordicAm 2.30 -.061.48a Nordstrm 52.95 +.37 3.20f NorflkSo 171.12 -.82 ... NthnO&G 3.05 -.18 4.80f NorthropG292.02 +.70 .68 NwstBcsh 17.89 +.07 1.88 NwstNG 63.85 +.35 ... NorwCruis 51.16 +.55 2.75e Novartis 82.44 +.34 ... Novavax 1.36 -.07 .96e NovoNord 47.30 +.43 1.47 NuSkin 80.98 -.40 ... NuanceCm17.02 +.18 1.52 Nucor 63.16 -.29 ... Nutanix n 53.77 -.56 .85a NuvDivA 13.22 -.02 .78a Nv AMT-Fr 15.30 -.01 .80 NvPfdInco 9.45 +.03 1.00 NuvEqtP 14.27 -.03 .60 Nvidia 256.12 +1.33 ... NxStageMd28.25 -.05 1.33 OGE Engy 36.59 -.30 .38 OaktrSpL 5.00 +.02 .62f OaktStInco 8.80 +.05 ... OasisPet 12.41 -.63 3.12f OcciPet 78.14 -.64 .60 OceanFst 28.63 -.19 ... Oclaro 9.05 +.01 .10 OfficeDpt 3.01 +.02 .52 OldNBcp 19.35 ... .78 OldRepub 21.38 -.05 .80 Olin 29.12 -.39 2.64 OmegaHlt 31.49 +.45 2.40 Omnicom 67.31 -.54 ... OnSmcnd 21.01 -.33 3.30f ONEOK 68.04 -.86 ... OpkoHlth 5.39 -.03 .76 Oracle 48.01 -.31 ... Orbotch 64.11 +.80 1.40 OrchidsPP 2.36 +1.56 ... Organovo 1.09 -.04 ... OrthoMed 53.39 -.57 .96 OshkoshCp69.98 -.41 1.34 OtterTail 48.50 +.05 ... Overstk 35.70 -5.95 1.04 OwensMin14.93 +.82 P-Q-R 1.20 PBF Engy 47.36 -1.10 2.12f PG&E Cp 42.79 +.12 ... PGT Inc 24.05 -.60 3.80f PNC 141.91 -1.64 1.06 PNM Res 39.80 ... ... POSCO 70.11 -1.77 1.92f PPG s 106.08 -1.38 1.64 PPL Corp 29.07 +.23 1.12 Paccar 63.94 +.66 ... PacEthanol 2.10 -.25 ... Pagsegur n27.99 -.40 ... PaloAltNet210.55 -2.07 .14 PanASlv 16.43 -.58 ... Pandora 7.86 -.08 .90 PapaJohns41.81 +1.55 .40 ParamtGp 15.46 -.05 2.20f Par kHot n 31.55 +.02 ... ParkDrl rs 3.45 -.25 3.04f ParkerHan167.28 -.72 ... ParsleyEn 29.10 -1.18 ... PartyCity n 14.80 -.30 1.04 Patterson 22.90 +.45 .16 PattUTI 16.83 -.09 2.24 Paychex 71.16 +.14 ... PayPal n 87.01 ... 1.56 Pembina g 35.18 +.06 ... PnnNtGm 30.95 -.52 .72 PennantPk 7.68 ... ... Penney 2.46 +.04 1.40f Penske 50.18 -.38 .70 Pentair 42.63 -.65 .70 PeopUtdF 18.24 -.16 3.71 PepsiCo 113.02 +.15 .28 PerkElm 84.50 -.42 .76 Perrigo 69.64 -.26 1.36 Pfizer 40.81 -.12 4.56f PhilipMor 81.86 -.70 .88e PhilipsNV 42.77 -.14 3.20f Phillips66 121.57 -1.02 .28 Pier 1 1.84 -.15 .96 PimIncStr2 10.75 ... ... Pinduodou n19.44 -.07 1.30 PinnaclFds66.08 -.05 2.78 PinWst 81.21 -.09 .32f PioNtrl 183.12 -3.02 .75 PitnyBw 8.05 -.10 1.95 PlainsAAP 26.30 -.97 1.70 PlainsGP rs25.62 -1.02 ... Pla netFit n48.99 -2.95 ... PlatfmSpc 12.17 -.08 ... PlugPowr h 1.89 -.02 2.40 Polaris 107.34 -.08 .70 PolyOne 43.61 -.64 ... PortolaPh 27.69 -1.46 3.30 Praxair 154.32 -.47 .28 PrecDrill 3.67 -.04 ... Pretium g 8.66 -.58 2.12f PrinFncl 53.61 -.37 1.24a ProAssur 45.90 +.85 1.92 ProLogis 64.43 -.14 ... ProPetr n 16.56 -.77 2.87 ProctGam 81.52 +.09 ... PrognicsPh 8.14 +.01 .69e ProgsvCp 61.96 -.48 .72 ProspctCap 6.90 ... 3.60 Prudentl 96.46 -.51 1.80 PSEG 51.72 +.40 6.80 PubStrg 215.20 +.47 .36 PulteGrp 27.65 -1.09 ... PumaBiotc 43.80 -.90 ... PureStrg n 22.23 -.31 .44 PMMI 7.21 +.04 .08 QEP Res 9.73 -.27 2.48 Qualcom 64.84 +.02 ... QuantaSvc33.70 -.75 2.00f QstDiag 108.42 -.11 ... QuratRet A22.34 -.43 .40 RPC 14.78 -.34 2.50f RLauren 136.61 +.23 .08 RangeRs 15.25 -.45 .52 RavenInds 38.10 -. 25 .88f RJamesFn 89.12 -.85 1.08 Rayonier 34.09 +.01 3.47 Raytheon 196.10 -.25 ... ReShape rs .13 +.04 .27p Realogy 20.38 -.84 2.53 RltyInco 56.72 +.21 ... Redfin n 18.48 +.52 1.20 RedwdTr 16.23 +.19 ... Regenrn 366.45 -2.33 .56f RegionsFn 18.95 -.18 2.00 RelStlAl 87.81 -.73 ... Replgn 49.31 +.04 1.80 RestBrnds 61.85 -.23 .78 RetailOpp 18.81 -.13 ... ReWalkRob 1.08 +.13 ... RiteAid 1.40 -.08 1.12 RobtHalf 77.10 -2.22 3.68 RockwlAut171.91 -1.35 1.32 RockColl 135.76 -.33 ... Rogers 129.15 -.53 ... Roku n 55.38 -2.67 1.65 Roper 292.10 -1.15 .90 RossStrs s 91.01 -.59 .40 Rowan 12.86 -.59 3.76 RoyalBk g 77.17 +.05 2.40 RylCarb 113.62 -.02 3.76 RoyDShllB 65.99 -.75 3.76 RoyDShllA 64.12 -.75 2.16f Ryder 76.49 -.09 S-T-U 1.00 S&T Bcp 44.38 -.08 .49m SCANA 37.13 -.89 3.25 SLGreen 103.24 -.57 3.28f BkNova g 58.01 -.12 .60 BarnesNob 6.15 +.05 .12 BarrickG 10.50 -.33 ... BauschHl 21.38 -.47 .76 Baxter s 70.71 -.79 ... BaytexE g 2.96 -.14 ... BeacnRfg 35.23 -1.75 ... BeazerHm 12.75 -.47 3.00 BectDck 248.23 -1.10 .64 BedBath 18.12 -.02 1.24 Bemis 49.70 -.16 ... BerkH B 205.17 -1.46 ... BerryPlas 45.84 -.91 1.80 f BestBuy 77.07 -1.64 1.20 BigLots 47.34 +.01 ... Biocryst 7.14 -.16 ... Biogen 340.79 -2.21 ... BioPhrmX .17 -.01 1.90 BlkHillsCp 59.97 -.25 ... BlackBerry 10.29 -.01 2.40 BlkHlthSci 40.60 -.19 .65a BlkMuniast 13.36 -.02 2.70e Blackstone 34.99 -.36 1.00f BlockHR 25.71 -.15 ... BlueAprn n 2.13 -.03 6.84 Boeing 338.36 -1.05 ... BookingHl1854.26-43.40 .68 BorgWarn 43.91 -.03 ... BostBeer 280.25 +1 .75 ... BostonSci 33.30 -.25 .20 BoydGm 34.40 -.68 .56 BrigStrat 17.20 +.01 ... BrghtSch n11.30 -3.27 ... BrghtFn n 39.75 -.21 1.52 Brinker 43.85 -.33 1.60 BrMySq 59.42 +.11 2.24e BritATob s 53.15 -.24 7.00 BroadcInc211.08 -1.15 ... Brookdale 7.78 -.12 1.88 BrkfInfra s 40.31 -.39 .30 BrwnBrn s 29.59 -.06 .76 Brunswick 63.16 +.19 5.05 Buckeye 35.03 -2.00 ... BldrFstSrc16.00 -.91 2.00 BungeLt 61. 62 -1.77 1.02 CA Inc 43.46 +.08 .80 CBL Asc 4.28 -.16 .20 CBRE Grp 46.08 -.91 .72 CBS B 52.21 -.31 1.20 CF Inds s 48.46 -.81 1.43 CMS Eng 48.66 +.29 .14e CNH Indl 11.38 -.04 .04 CNX Resc 15.42 -.37 .88 CSX 72.61 +.22 3.00f CVR Engy 33.48 -1.88 2.95e CVR Rfng 18.50 -.60 2.00 CVS Health69.50 +.45 .24 CabotO&G 23.36 -.28 ... Cadence 45.36 +.16 ... CaesarsEnt 9.75 -.05 2.52e Cal-Maine 48.10 -.05 1.20 CalaCvHi 12.85 ... ... CalAmp 23.28 +.03 ... CalifRes rs31.65 -3.34 .75 CalifWtr 40.05 -.45 ... CallonPet 10.89 -.50 ... CalumetSp 6.48 -.40 3.08 CamdenPT92.43 +.05 1.40 CampSp 41.51 +.16 .54 CampWrl n20.50 +.83 ... CdaGoose n54.02-1.04 5.32 CIBC g 91.01 +.21 1.82f CdnNR gs 87.91 -.07 1.34 CdnNRs gs34.47 -.39 1.60 CapOne 95.81 -.29 ... CapSenL 7.37 -.06 .64 CapsteadM 8.33 +.12 ... CpstnTur rs 1.23 -.07 1.90 CardnlHlth 49.06 +.66 ... CarMax 72.39 -.69 2.00 Carnival 58.99 -.61 .72 CarpTech 56.28 -1.41 ... Carrizo 23.68 -1.06 3.44f Caterpillar135.02 -.90 3.56 CedarF 52.72 -.40 ... Cel-Sci rs 1.02 +.19 ... Celgene 91.97 +.76 .20 CenovusE 9.90 -.03 ... CntRsDvA 17.99 -.52 1.11 CenterPnt 28.22 +.09 2.16 CntryLink 21.88 +.50 ... CerdHCM n34.39 -.80 ... Cerner 64.28 -.90 1.36f ChemFin l 57.08 -.13 1.00f Chemours n44.27 -.74 .56p CheniereEn63.54 +.72 ... ChesEng 4.44 -.22 4.48 Chevron 122.44 -.90 .34 Chicos 9.86 +.17 .64e ChinaSoAir32.98 -.46 ... Chipotle 484.66 -.81 .87f ChurchDwt s55.89 +.15 .04 Cigna 181.76 -1.52 .64 Cimarex 86.53 -3.46 2.12 CinnFin 73.69 -.70 ... Cirrus 42.64 +.51 1.32f Cisco 43.75 -.03 1.80f Citigroup 69.16 -1.10 .52 CitizFincl 39.84 -.43 ... CitrixSy s 1 10.97 -.47 ... CleanEngy 2.71 +.01 ... ClevCliffs 10.20 -.12 3.84 Clorox 141.22 +1.01 1.56 CocaCola 45.83 -.25 ... Coeur 6.04 -.32 .80 CognizTch 75.42 -.14 .96 CohStQIR 12.10 -.09 2.06 CohStSelPf27.92 +.13 1.68 ColgPalm 65.55 +.12 ... ColonCap 6.12 +.06 .76 Comcast s 35.04 -.04 2.40f Comerica 96.26 -.88 .24 CmpTask 5.72 -.04 .40 Comtech 34.63 +.10 .85 ConAgra 36.56 -.09 ... ConchoRes135.96 -1.77 ... Conduent n19.87 -.16 1.25f ConnWtrSv69.20 -.05 1.14f ConocoPhil71.07 -.87 1.55 ConsolCom11.41 +.15 2.86 ConEd 79.05 +.38 2.96f ConstellA 213.83 +.53 ... ContlRescs63.30 -1.48 .42 CooperTire28.95 -1.10 ... Corcept 12.27 -.99 ... CorMedix .60 +.01 ... CorOnDem52.11 -1.42 .72 Corning 32.51 -.23 1.10 CorpOffP 29.76 -.18 .26e Cosan Ltd 7.24 -.20 2.28f Costco 219.56 -.75 .50 Coty 11.73 -.32 .26 CousPrp 9.25 -.08 5.00f CrackerB 147.11 +.78 A-B-C ... ADT Inc n 9.15 +.25 .52 AES Corp 13.38 -.18 1.04 AFLAC s 46.30 -.18 2.16 AGNC Inv 19.03 +.04 ... AK Steel 4.26 -.05 2.00 AT&T Inc 32.21 -.05 ... AV Homes 21.30 -.10 ... AXA EqH n21.35 +.05 1.12 AbbottLab 63.43 -.60 3.84 AbbVie 96.78 +.98 .80 AberFitc 26.72 -.42 ... Ability rs 5.99 +1.39 ... AcadiaPh 14.29 -.63 ... AccelrDiag 22.40 +.15 2.66 Accenture160.23 -.45 ... Accuray 3.75 -.1 0 ... Achaogen 5.82 -.39 .34f ActivsBliz 70.52 -.09 1.10 Adient n 42.45 -.62 ... AdobeSy 253.54 -.16 ... AdvEnId 59.57 +.04 ... AMD 19.73 +.67 ... Aecom 32.66 -.97 ... AeroViron 80.56 +.77 2.00 Aetna 194.71 +.19 ... AeviGeno .98 ... .60 Agilent 65.94 -.32 .44 Agnico g 38.63 -1.34 4.40 AirProd 162.44 +4.57 1.12 Aircastle 20.36 -.06 ... AkamaiT 72.00 -2.66 ... AkersBios .27 -.00 .02 AlamosGld 4.66 -.14 ... AlaskCom 1.72 -.03 1.34f Albemarle 95.63 -2.87 ... Alcoa Cp 44.45 -.53 ... Alexion lf 118.37 -.51 ... Alibaba 177.68 -2.33 ... Alio Gld rs .93 -.13 ... AllegTch 25.97 -.61 2.80 AllegiantT132.25 +1.45 ... AllegMrg n 9.54 ... 2.88 Allergan 184.27 +.27 2.24 Allete 77.57 +.33 2.08f AllnceRes 19.95 -.20 2.57e AlliBern 29.40 +.05 1.34 AlliantEg s 42.72 ... .60 AllisonTrn 45.49 -.33 ... All scriptH 13.92 +.22 1.84 Allstate 98.16 -.47 .60f AllyFincl 26.88 -.04 ... AlnylamP 90.95 -6.43 ... Alphabet C1235.01 -2.60 ... Alphabet A1248.64 -3.87 .69 AlpTotDiv 8.85 ... ... Altaba 70.20 -.77 ... Alteryx n 54.86 -.17 ... Altice n 17.29 -.04 2.80f Altria 58.98 -.07 ... Amazon 1896.20 +9.90 ... Ambarella 37.85 -.87 1.83 Ameren 62.99 +.21 .50 AFMulti 6.25 -.10 .17e AMovilL 16.46 -.09 .40 A mAirlines 36.79 -.47 .55f AEagleOut 27.33 -.09 2.48 AEP 70.94 +.09 1.40 AmExp 101.81 +.23 .20 AHm4Rent 22.30 -.10 1.28 AmIntlGrp 52.10 -.12 1.02 AmStsWtr 59.34 -.31 1.82 AmWtrWks87.40 -.24 3.80 Amerigas 40.13 -.18 3.60 Ameriprise136.27 -.85 1.52 AmeriBrgn 83.06 +1.08 .56f Ametek 75.66 -.22 5.28 Amgen 195.61 +1.19 ... AmicusTh 14.31 -1.04 .92 Amphenol 93.85 +.10 ... AmpioPhm .47 -.08 1.00 Anada rko 66.34 -.48 1.92 AnalogDev 95.13 +.19 2.36 Andeavor 148.81 -1.42 ... AnglogldA 8.31 -.24 3.19e ABInBev 96.40 -.03 1.20 Annaly 10.49 +.07 ... AntaresP 3.20 +.31 1.00 AnteroRes 17.92 -.84 3.00 Anthem 262.94 +2.90 .60 Anworth 4.91 +.02 1.00 Apache 43.69 -.48 .60 ApolloInv 5.74 -.03 2.92 Apple Inc 208.87 +1.34 .80 ApldMatl 48.25 +.12 ... ApldOptoel42.28 -.22 .22 Aptiv 92.77 -1.76 .88f AquaAm 37. 10 -.17 ... ArQule 5.68 +.22 ... AralezP h .07 +.01 .90f Aramark 40.03 +.03 1.00 ArborRT 11.48 +.04 .32 ArcBest 45.90 -1.10 .10p ArcelorM rs29.93 -.36 1.34 ArchDan 49.32 -.55 .24 Arconic 20.41 -.40 1.56f AresCap 17.35 ... 1.05e AresMgmt 21.35 +.25 ... AristaNetw269.28 +.43 ... ArrayBio 14.65 -.15 ... ArrowEl 75.88 -.54 ... AscenaRtl 4.41 +.13 1.00f Ashland 84.37 -1.08 1.37e AstraZen s 39.02 -.36 ... AtHomGr n34.49 -.60 ... Athene n 48.88 -.72 1.94 ATMOS 91.82 +.55 2.76f AutoData 139.67 +.38 ... AVEO Ph h 2.38 +.09 2.26 AveryD 108.50 -1.66 ... AvisBudg 34.08 +.37 1.49f Avista 50.68 -.01 ... Avon 1.69 -.11 ... Axalta 29.89 -.14 1.90 B&G Foods30.95 -.45 ... B2gold g 2.31 -.14 1.62f BB&T Cp 50.51 -.24 3.02 BCE g 40.56 +.05 .72 BGC Ptrs 11.29 +.10 1.66e BHPBil plc 43.01 -.42 2.38 BP PLC 42.68 -.31 3.6 0e BP Pru 28.50 -.35 ... B&W Ent n 1.57 +.16 ... Baidu 217.57 -2.53 .72f BakHuGE n34.12 -.45 .42f Balchem 99.35 -.29 .40 BallCorp s 39.65 -.67 ... BallardPw 3.15 -.04 .80f BankOZK 39.64 -1.05 .60f BkofAm 30.48 -.71 3.84e BkMont g 78.99 +.16 1.12f BkNYMel 50.14 -.88DivName 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: 2,821.93 Change: -11.35 (-0.4%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 FA MAMJJ 7,600 7,780 7,960 Nasdaq compositeClose: 7,819.71 Change: -19.40 (-0.2%) 10 DAYSAdvanced 968 Declined 1835 New Highs 40 New Lows 115 Vol. (in mil.) 3,126 Pvs. Volume 3,218 1,856 2,022 993 1874 68 126 NYSE NASDDOW 25381.39 25153.93 25187.70 -125.44 -0.50% t s s +1.90% DOW Trans. 11115.99 10990.96 11020.83 -69.80 -0.63% t s s +3.85% DOW Util. 726.05 721.63 724.47 +0.96 +0.13% t s s +0.15% NYSE Comp. 12853.17 12746.01 12763.66 -79.83 -0.62% t s t -0.35% NASDAQ 7888.66 7814.27 7819.71 -19.40 -0.25% t s s +13.27% S&P 500 2843.40 2819.88 2821.93 -11.35 -0.40% t s s +5.55% S&P 400 2001.63 1979.79 1984.94 -11.08 -0.56% t t s +4.44% Russell 2000 1689.10 1670.62 1675.32 -11.48 -0.68% t t s +9.10% Toronto TSX 16371.87 16239.69 16250.75 -75.76 -0.46% t t s +0.26%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 held steady at 2.88 percent on Monday. Yields affect interest rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.06 2.04 +0.02 1.03 6-month T-bill 2.23 2.22 +0.01 1.13 52-wk T-bill 2.40 2.39 +0.01 1.21 2-year T-note 2.62 2.61 +0.01 1.30 5-year T-note 2.75 2.73 +0.02 1.75 7-year T-note 2.82 2.80 +0.02 2.00 10-year T-note 2.88 2.88 ... 2.19 30-year T-bond 3.04 3.03 +0.01 2.79 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.02 2.05 -0.03 1.54 Barclays USAggregate 3.28 3.34 -0.06 2.48 Barclays US Corp 3.93 3.98 -0.05 3.14 Barclays US High Yield 6.26 6.23 +0.03 5.71 Moodys AAA Corp Idx 3.86 3.92 -0.06 3.62 10-Yr. TIPS .78 0.79 -0.01 .39Commodities Benchmark U.S. crude slipped for its third loss in the last four days. Gold sank below $1,200 per ounce for its lowest settlement price since January 2017.Crude Oil (bbl) 67.20 67.63 -0.64 +11.2 Ethanol (gal) 1.35 1.35 +0.30 +1.8 Heating Oil (gal) 2.14 2.14 -0.13 +3.0 Natural Gas (mm btu) 2.93 2.94 -0.48 -0.8 Unleaded Gas (gal) 2.01 2.04 -1.20 +12.0 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1191.30 1211.10 -1.63 -8.8 Silver (oz) 14.95 15.27 -2.05 -12.4 Platinum (oz) 799.50 829.60 -3.63 -14.4 Copper (lb) 2.72 2.73 -0.38 -17.0 Palladium (oz) 888.90 909.10 -2.22 -17.2 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.07 1.08 -0.97 -12.9 Coffee (lb) 1.09 1.10 -0.68 -13.4 Corn (bu) 3.57 3.58 -0.35 +1.6 Cotton (lb) 0.83 0.85 -2.90 +5.3 Lumber (1,000 bd ft) 429.90 414.90 +3.62 -4.0 Orange Juice (lb) 1.59 1.62 -2.04 +16.5 Soybeans (bu) 8.54 8.46 +0.89 -10.3 Wheat (bu) 5.34 5.47 -2.42 +24.9 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.2754 -.0006 -.05% 1.3013 Canadian Dollar 1.3144 +.0005 +.04% 1.2685 USD per Euro 1.1394 -.0004 -.04% 1.1824 Japanese Yen 110.69 +.05 +.05% 109.04 Mexican Peso 19.2160 +.2515 +1.31% 17.8265 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6933 +.0010 +.37% 3.5839 Norwegian Krone 8.3731 -.0000 -.00% 7.9334 South African Rand 14.5470 -.0021 -3.06% 13.4401 Swedish Krona 9. 1278 +.0003 +.27% 8.1271 Swiss Franc .9935 +.0014 +.14% .9615 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3770 +.0050 +.36% 1.2665 Chinese Yuan 6.8916 +.0439 +.64% 6.6669 Hong Kong Dollar 7.8499 -.0000 -.00% 7.8195 Indian Rupee 70.082 +.940 +1.34% 64.066 Singapore Dollar 1.3771 +.0033 +.24% 1.3600 South Korean Won 1137.07 +5.23 +.46% 1142.65 Taiwan Dollar 30.88 +.11 +.36% 30.36 ASIA/PACIFICForeign Exchange The dollar inched higher against several of its major rivals, including the Japanese yen, euro and British pound. It also edged higher against the Canadian dollar.LAST6 MO AGO 1 YR AGO ... SLM Cp 11.14 -.22 .10 SM Energy27.45 -.91 ... SRC Eng 9.90 -.16 2.34e SabnR 45.90 -.41 .56 SabreCorp 24.78 -.15 ... Saia Inc 75.85 -.45 ... StJoe 17.85 -.20 ... Salesforce144.45 -1.06 ... SallyBty 14.37 +.02 .65e SJuanB 5.85 -.10 ... SanchezEn 2.79 -.11 ... SandstG g 4.07 -.15 ... SangTher 15.90 +.25 1.58e Sanofi 41.51 -.06 2.00 Schlmbrg 64.97 -1.07 .52f Schwab 50.11 -.50 ... SciGames 31. 75 -1.55 2.52 SeagateT 51.01 +.13 .64 SealAir 39.63 -.13 ... SearsHldgs 1.79 -.12 .50 Seaspan 8.52 +.04 ... SeaWorld 25.18 +.18 ... SelEngS n13.73 -.97 3.58 SempraEn114.89 +.45 ... SendGrid n32.42 +.58 1.56 SenHous 18.27 +.35 .68 ServiceCp 40.90 +.60 3.44 Sherwin 435.15 -7.84 1.40 ShipFin 14.70 -.05 ... SierOnc g n 2.05 ... 8.00f SimonProp174.79 +.41 .04 SiriusXM 6.95 -.01 1.52f SkywksSol 93.81 +.72 ... SmartFn rs24.48 -.08 3.40f Smucker 111.10 +.27 ... SnapInc A n12.57 +.26 3.28 SnapOn 170.25 +.07 ... SodaStrm127.63 +1.35 ... Sogou n 8.80 -.16 1.64 SolarCap 21.75 +.04 1.64f SonocoP 55.40 +.09 ... Sonos n 17.18 -1.31 ... SonyCp 54.17 -.48 1.00 SourcC 40.22 +.10 1.12 SoJerInd s 32.81 +.06 2.40 SouthnCo 46.40 +.27 .64 SwstAirl 58.84 -.15 ... SwstnEngy 5.34 -.22 ... SpectPh 22.89 +.69 .72 SpiritRltC 8.29 -.18 ... Spotify n 191.55 +2.49 ... Sprint 6.07 +.04 ... Square n 72.37 +1.77 2.64f StanBlkDk137.11 -2.13 .47f StarGas 9.59 +.05 ... StarsGp g 28.45 -3.45 1.44f Starbucks s51.81 +.30 1.92 StarwdPT 21.62 -.04 1.68 StateStr 82.85 -1.14 .75 StlDynam 43.68 +.07 .30 SteinMart s 2.90 +.25 .28 SterlingBc 21.80 -.30 ... StitchFix n 33.09 -.22 1.88 Stryker 166.11 +.23 2.40 SubPpne 24.03 +. 12 .29t SumtMtls n19.99 -.43 2.84f SunCmts 98.55 +.07 .36 SunHydrl 46.60 -.57 1.44 Suncor g 40.49 -.23 ... SunPower 6.98 -.20 ... Sunrun n 13.21 -.08 1.60 SunTrst 71.56 -.39 .40f SupGpCos s19.00 -.42 ... Supernus 43.50 -2.65 .03e Switch n 13.98 -.09 .30 Symantec lf18.81 -.37 .84f Synchrony 29.19 -.22 ... SynrgyPh 1.76 +.01 1.00 SynovusFn49.29 -.24 1.44 Sysco 72.75 +4.27 ... T-MobileUS65.70 +.72 ... TAL Educ s33.77 -.83 2.60 TC PpLn 32.69 -.95 1.56 TJX 99.35 -1.35 .24 TahoeRes 4.24 -.10 ... TakeTwo 128.10 -.70 ... TandmD rs31.69 +.79 1.35 Tapestry 47.46 -.47 2.56f Target 82.06 -.65 2.62f Taubmn 61.92 -.71 ... TechData h83.81 -.50 .13 Technip 29.23 -.77 .16e TeckRes g 23.95 -.38 .28 Tegna 10.53 -.19 ... Teladoc n 69.50 -2.35 ... TenetHlth 32.56 +.27 1.00 Tenneco 42.69 -.11 ... Teradata 40.60 -.03 .36 Teradyn 41.62 -.09 5.15e TerraNitro 83.96 ... ... Tesla Inc 356.41 +.92 2.48 TexInst 109.94 -.15 1.00 TexRdhse 63.50 +.30 .96 Textainer 14.75 +.70 .08 Textron 65.39 -.36 ... TherapMD 5.16 -.08 .68 ThermoFis230.70 -.72 ... 3D Sys 17.92 -1.96 5.44f 3M Co 199.84 -2.12 2.20f Tiffany 130.89 -3.45 ... Tilray n 26.67 +.85 1.12 Timken 48.25 +.05 .44 TollBros 34.17 -1.50 .64 Torch mark 86.31 -.30 2.68 TorDBk gs 59.04 +.07 2.71e Total SA 61.51 -.31 ... Toyota 123.50 -.73 ... TradDsk A n125.69 -2.24 ... TransEntx 4.76 ... ... Transocn 11.51 -1.05 3.08f Travelers 128.05 -.82 ... Trevena 1.62 -.01 ... TriPointe 13.70 -.55 1.02e TriContl 27.32 -.04 2.50 TriCntl pf 51.52 ... 1.00 TribMda A 34.62 +.03 ... Trimble 38.98 -.21 ... TriNetGrp 56.96 +.28 .52 Trinity 37.37 -.46 .18 Trono x 14.86 -1.11 ... TrueBlue 28.35 -.35 ... TrueCar 12.49 -.30 .26 TrstNY 9.15 -.10 2.72 Tuppwre 33.07 -.94 ... TurqHillRs 2.43 -.05 ... TurtleBc rs27.91 -1.64 .36 21stCFoxA45.32 -.16 .36 21stCFoxB44.71 -.21 ... 22ndCentry 2.41 -.18 ... Twilio n 74.17 -3.32 ... Twitter 32.80 +.79 1.88 TwoHrbI rs 15.35 +.02 ... 2U 72.13 -.05 1.20 Tyson 59.88 -.30 .69e UBS Grp 15.45 -.16 1.29 UDR 38.61 +.02 1. 04 UGI Corp 54.52 +.23 ... US FdsHl n33.15 +.41 .25 US Silica 25.06 -.72 ... UltraClean 13.75 -.17 ... UltPetro n 1.01 -.16 ... UndrArm s 20.80 +.17 ... UnAr C wi 19.21 +.07 .45f UniFirst 183.90 -2.15 1.43e UnilevNV 56.19 +.20 3.20f UnionPac 148.63 -.21 ... Unit 25.81 -.22 ... UtdContl 81.21 -.51 3.64 UPS B 118.16 -1.11 ... UtdRentals148.18 -.41 1.20 US Bancrp 52.37 -.73 .20 USSteel 30.20 +.23 2 .80 UtdTech 132.18 -.92 3.60 UtdhlthGp260.91 +.55 2.40 UnitGrp 18.81 +.01 3.00f UnvslCp 57.15 +.95 .24 UnivDisp 117.60 +2.75 1.04f UnumGrp 35.01 -.17 ... UraniumEn 1.62 -.09 ... UrbanOut 47.40 -.88 V-W-X-Y-Z 1.84 VF Corp 92.82 -3.47 3.20 ValeroE 114.79 -.58 .44 VlyNBcp 11.61 -.08 1.82e VangDivAp105.79 -.37 1.53e VangTotW 78.12 ... 1.60b VectorGp 16.58 -.03 1.80 Vectren 71.39 +.02 3.16 Ventas 56.98 +.02 ... Verastem 8.06 -.08 .55 Vereit 7.56 +.01 ... VeriFone 23.01 ... ... Verisign 152.54 -.38 2.36 VerizonCm52.22 -.25 .80 ViacomB 30.31 -.03 .40 ViadCorp 59.55 +.20 ... Viavi 10.96 +.35 .84 Vis a s 140.21 +.48 .34f VishayInt 23.05 -.15 ... VistraEn n 22.10 -.68 ... VitaminSh 12.05 +.20 ... VMware 151.94 -1.27 1.82e Vodafone 23.47 -.23 1.12 VulcanM 110.34 -.17 .40 W&T Off 6.28 -.27 2.16 WD 40 165.10 -.25 2.21 WEC Engy66.89 +.29 ... WMIH 1.43 +.03 4.06 WP Carey 64.74 -.16 ... WPX Engy 17.77 -.57 .48 Wabtec 111.18 +.68 2.08f WalMart 89.64 -.54 1.76f WalgBoots 66.48 -.01 .20 WarrMet n 23 .78 -1.32 1.20 WREIT 30.61 -.06 1.85 WsteMInc 90.01 +.07 ... Waters 187.32 -2.67 ... Wayfair 122.27 -1.12 ... WeathfIntl 2.81 -.14 1.32 WebsterFn 66.45 -.46 ... WtWatch 75.60 +.48 1.58 WeinRlt 30.06 +.04 1.72f WellsFargo57.61 -.44 1.68e Welltower 63.35 +.21 .34 Wendys Co17.35 -.30 .38 WAstInfSc 11.45 -.12 2.00 WDigital 64.22 -.57 .76 WstnUnion 18.75 -.09 1.52e WestpacBk21.26 -.20 1.72 WestRck 54 .71 -.29 1.28 Weyerhsr 33.92 -.13 .28e WheatPr g 20.04 -.79 4.60f Whrlpl 124.59 -2.73 ... WhitngPet rs46.45-1.51 1.36 WmsCos 30.69 -1.10 2.52f WillmsPtrs 47.37 ... 1.72 WmsSon 57.97 -.26 ... Windstm rs 5.14 +.22 ... WT MCD s36.46 -.22 .57 Woodward 79.59 -.53 .24 WorldFuel 26.12 -.35 .48 WldW Ent 77.67 -1.69 ... Worldpay 92.05 -.09 .92f Worthgtn 44.38 -.64 3.00 Wynn 148.00 -.52 .88 XL Grp 56.3 4 -.04 1.52 XcelEngy 47.53 ... ... XeneticB n 4.08 +.90 1.00 Xerox rs 25.99 -.24 1.44 Xilinx 71.65 +.49 ... YRC Wwde 8.93 -.18 .02 Yamana g 2.87 -.16 ... Yandex 32.04 +.15 ... Yelp 46.94 -2.41 ... Yext n 22.57 -.18 .67 YorkWater 29.65 +.10 1.44 YumBrnds 82.38 -.56 .40 Yum China34.22 -.22 ... ZTO Exp n 21.07 -.06 ... Zagg 15.10 +.20 ... ZayoGrp 37.49 -.21 ... Zendesk 62.84 -.06 ... ZillowA s 47 .42 -1.56 ... ZillowC n 47.34 -1.64 .96 ZimmerBio122.45 -.12 .50 Zoetis 91.26 -.44 ... Zynga 3.81 -.01 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Dividend Footnotes: a Extra dividends were paid, but ar e not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with divid ends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on exdistribution date. Source :The Associated Press.DOW 25,187.70 -125.44 NASDAQ 7,819.71 -19.40 S&P 500 2,821.93 -11.35 10-YR T-NOTE 2.88% ... 30-YR T-BOND 3.04% +.01 CRUDE OIL $67.20 -.43 GOLD $1,191.30 -19.80 EURO $1.1394 -.0004q q q q q q n n p p q q q q q q(Previous and change figures reflect current contract.)

PAGE 21

The Sun | Tuesday, August 14, 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 was diagnosed with atrial brillation in July 2017. A week after that, I had an MRI that showed I'd had a ministroke and probably several others in the past. I love ribeye steak, and eat it maybe two or three times a year. Is this safe? „ R.A. ANSWER: Atrial brillation is a rhythm problem of the heart. The natural rhythm is lost, so the heartbeat becomes irregular. Because of the lack of normal movement in the heart, the blood can pool and form clots in the left atrium; these clots can travel downstream to lodge in a blood vessel. Clots can cut o the blood supply to the area where they lodge. It's most critical when it happens in the brain, since if brain cells die, function is lost. A stroke is just a focal area of cell death in the brain. The size and location of the area in the brain where cell death occurs determines how signicant the stroke is. Strokes can range from unnoticeable to devastating to fatal. Most people with atrial brillation take medication to reduce the risk of stroke. Eating poorly can increase the risk of heart disease and stroke as well, but most commonly this happens via a dierent mechanism. High amounts of saturated fat „ such as in ribeye steak, which is fattier than many cuts of beef „ increase the risk of damage to blood vessels through buildup of cholesterol plaques. These plaques cut o blood supply, and this causes a heart attack if the plaques are lodged in the arteries of the heart, a stroke if in the brain and various problems if in other parts of the body. In people who have a history of stroke, it's particularly important to take steps to reduce further risk. That means a discussion with your doctor about whether you are on the best treatment for atrial brillation and whether you have evidence of cholesterol plaques. Even if you don't have any evidence of plaques, a healthy diet of mostly plants, with whole grains, nuts and seeds, some fatty sh if you enjoy that and sparse amounts of meats reduces many health risks. However, two or three steaks a year is not going to cause harm. The best data available shows that people who have 100 grams (just over 3 ounces) of red meat a week are at the lowest risk of developing blood vessel problems. DEAR DR. ROACH: I used to have chronic constipation. A couple of months ago, when I had a cold, I started using a throat lozenge containing zinc. After a few days, I noticed I was having "easy" bowel movements. When I stopped taking the zinc, the constipation reappeared. I read that too much may not be good for you, so now I take half of a 50-mg tablet every other day. It is like a miracle. Maybe this can help others. „ L. ANSWER: I'm not a big believer in zinc for colds, as the data showing benet are not convincing and there are side eects. However, diarrhea is a known side eect, so it's not surprising that zinc might help your constipation. Excess zinc can cause problems, but at the dose you are taking, getting an excess is very unlikely. READERS: The booklet on edema and lymphedema provides information on the causes of foot and ankle swelling. Readers can order a copy by writing: Dr. Roach Book No. 106 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: I'm a 35-year-old gay man who has been in a serious relationship for ve years. During the last year, my signicant other, "Grady," has grown very close with a female co-worker of mine he met at my oce party. (I'll call her Tina.) They have become inseparable, and when they aren't hanging out, he's constantly texting and calling her. At rst I didn't have a problem with it, but lately I'm getting some strange vibes. Grady always said he was never attracted to women, but I have caught him ogling Tina when she's at our pool in her bikini. Yesterday there was a re in the building where I work, and everyone was forced to evacuate. Last night I discovered that when Grady heard it on the radio, he left his job to come and get Tina and drive her home. Not once did he attempt to contact me to see how I was doing. When I confronted him, he argued that Tina doesn't have a car (which is true), and said he was worried because she's "just a kid." But, Abby, she's NOT a kid. Tina is 25 years old and capable of calling a taxi or asking for a ride. I told him that rather than leave work, he could have called me and asked me to drive her home. Later he admitted that she hadn't tried to contact him „ that his worry drove him to come and get her, which indicates to me that something more is going on. Am I overreacting like he says, or should I be worried I'm about to lose my man? „ Jealous In Texas DEAR JEALOUS: Grady does seem xated on Tina. Whether Tina is a threat to your relationship only he can answer. If Grady is willing to go with you, relationship counseling should be available at your nearest gay and lesbian community center. I suggest this because the two of you may need an unbiased referee to prevent an honest conversation about your feelings from degenerating into an argument. Dear Readers: Your credit score is a number (from 300 to 850) that considers many factors: if you pay your bills on time, how many credit accounts you have, how much you use that credit, how many new accounts you open, any delinquent accounts you may have, and other things. Companies may look at your credit score when deciding whether to lend you money, sell you goods or services and then collect for them over time, or sell you a home. Businesses know that your past behavior is a good indication of what may happen in the future. Keep your bills up to date, and try not to overextend yourself. „ Heloise Dear Heloise: Recently, while organizing travel things, I put the leftover euro currency in a bag with the plug adapters we use while visiting Italy. Next trip, we will be all set! „ Peter J., via emailAtrial brillation diagnosis increases the risk of stroke Friendship with a woman threatens gay relationship Tracking your credit scoreHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Tuesday, August 14, 2018 ARIES (March 21-April 19). To provide love, acceptance and security for someone is among the top gifts that a human could give. Give it to yourself to whatever degree you can and your relationships are guaranteed to be all-around better. TAURUS (April 20-May 20). Youve a talent for connecting with other species. Its as if you can communicate with them through the instincts you share. Youll be a friend to the animals today. GEMINI (May 21-June 21). If you want it to stick, youre going to have to do it again and again and again. As a single footstep will not make a path on earth, so a single thought will not make a pathway in the mind.Ž „ Henry David Thoreau CANCER (June 22-July 22). Yes, sometimes you dont t in. That doesnt matter. Do you, and do it to the best of your ability. There is no other person on the entire earth who could do you better. LEO (July 23-Aug. 22). Although you didnt exactly mouth the words, you still made a promise „ or at least you feel in your heart somewhat indebted. It was implied in your behavior, and now youll denitely be asked to make good on that promise. VIRGO (Aug. 23-Sept. 22). Youll take a risk and feel the exhilarating high that comes from putting yourself on the line. Whether or not you win is irrelevant. Your life will improve either way. Without risk, there is no reward. LIBRA (Sept. 23-Oct. 23). Infatuation is full of expectancy, whereas unconditional love expects nothing. Youll feel attered by the attention of an interested party, though youre not quite sure how to categorize this attention. SCORPIO (Oct. 24-Nov. 21). You admire people who keep in touch with others over the span of years, as it shows adaptability. People change so much, becoming someone dierent in each era. Its a gift, to be loved through the ages. SAGITTARIUS (Nov. 22-Dec. 21). Everyone is deserving of compassion. Everyone is deserving of care. Youll be a protector for someone who needs it. Its not a good day, however, to be a protector for those who dont need or want it. CAPRICORN (Dec. 22-Jan. 19). Thinking of something as mineŽ is very distinct from thinking of something as ours.Ž The shared responsibility makes people act dierently and make dierent choices. AQUARIUS (Jan. 20-Feb. 18). Even if youre not obligated to, the day will favor your choice to leave home, get out and talk to people. Casual conversations build relationships and relationships build your future. PISCES (Feb. 19-March 20). Your inuence on the situation at hand will be more mental rather than practical, and dont underestimate the power in this. To help people think dierently is perhaps the most important leadership skill. TODAYS BIRTHDAY (Aug. 14). You dont care who chooses the path „ youve evolved beyond having a big ego. What matters to you is the special experience, the life-enhancing benet, the good time had by all. Because of this, it will be among your most interesting years, with an adventure for every season. Youll receive an award in January. Capricorn and Aries adore you. Your lucky numbers are: 9, 20, 44, 48 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 23

The Sun | Tuesday, August 14, 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 24

Page 8 E/N/C www.yoursun.com The Sun | Tuesday, August 14, 2018 ODD NEWSSTARK, Minn. (AP) „ It was not a fairy tale, but a rescue on a Minnesota lake did involve a rainbow unicorn. A sheriffs deputy and a reserve deputy from the Chisago County Sheriffs Of“ce spotted a group of “ve women on a large, in”atable rainbow unicorn ”oating on Fish Lake on Saturday. KMSP-TV reports the deputies pulled their squad car over and asked the women for a photo, but noticed the raft was stuck in weeds. One deputy threw a rope to the women while the other recorded a video The sheriffs of“ce tweeted: With a handful of laughs and some mad rescue roping skills, they were pulled back to the dock!Ž Deputy Scotty Finnegan threw the rope. He says the women would have had trouble getting out of the mucky lake unassisted. Deputies rescue women stranded on unicorn raftALMANACToday is Tuesday, Aug. 14 the 226th day of 2018. There are 139days left in the year.Today in historyOn August 14, 1935 President Franklin D. Roosevelt signed the Social Security Act into law.On this dateIn 1848 the Oregon Territory was created. In 1900 international forces, including U.S. Marines, entered Beijing to put down the Boxer Rebellion, which was aimed at purging China of foreign influence. In 1917 China declared war on Germany and Austria during World War I. In 1945 President Harry S. Truman announced that Imperial Japan had surrendered unconditionally, ending World War II. In 1948 the Summer Olympics in London ended; they were the first Olympic games held since 1936. In 1969 British troops went to Northern Ireland to intervene in sectarian violence between Protestants and Roman Catholics. In 1973 U.S. bombing of Cambodia came to a halt. In 1992 the White House announced that the Pentagon would begin emergency airlifts of food to Somalia to alleviate mass deaths by starvation. In 1997 an unrepentant Timothy McVeigh was formally sentenced to death for the Oklahoma City bombing.Todays birthdays Broadway lyricist Lee Adams (Bye Bye BirdieŽ) is 94. College Football Hall of Famer John Brodie is 83. Singer Dash Crofts is 80. Rock singer David Crosby is 77. Movie director Wim Wenders is 73. Actor Antonio Fargas is 72. Singer-musician Larry Graham is 72. Actress Susan Saint James is 72. Actor David Schramm is 72. Rock singer-musician Terry Adams (NRBQ) is 70. Far SideŽ cartoonist Gary Larson is 68. Actor Carl Lumbly is 67. Olympic gold medal swimmer Debbie Meyer is 66. Actress Jackee Harry is 62. Actress Marcia Gay Harden is 59. Basketball Hall of Famer Earvin MagicŽ Johnson is 59. Singer Sarah Brightman is 58. Actress Susan Olsen is 57. Rock musician Keith Howland (Chicago) is 54. Actress Halle Berry is 52. Actor Ben Bass is 50. Actress Catherine Bell is 50. Rock musician Kevin Cadogan is 48. Actor Scott Michael Campbell is 47. Actress Lalanya Masters is 46. Actor Christopher Gorham is 44. Actress Mila Kunis is 35. Bible verseAnd he saith unto them, Follow me, and I will make you fishers of men.Ž „ Matthew4:19 Keep on casting, and though some way, get away, our heavenly Father will see that you will have some to take with you to that eternal home. He that winneth souls is wise.Ž FROM PAGE ONEAfghan authorities insist the city will not fall to the Taliban and that Afghan forces are in control of key government positions and other institutions. The Taliban have failed in reaching their goal,Ž said Col. Fared Mashal, the provincial police chief. Gen. Tareq Shah Bahrami, Afghanistans defense minister, said about 100 Afghan police and army and 20 civilians have been killed in Ghazni, the “rst of“cial casualty toll released by the government since the Taliban launched the massive assault. At a news conference in Kabul, Bahrami said the casualty “gures are not de“nite and that the numbers might change. Interior Minister Wais Ahmad Barmak said nearly 70 police were killed. About 1,000 additional troops were sent to Ghazni, Bahrami said. He added that 194 insurgents, including 12 Taliban leaders, were killed „ with “ghters from Pakistan, southern Russias region of Chechnya and various Arab countries among the dead. The Taliban destroyed a telecommunications tower on Ghaznis outskirts, cutting off landline and cellphone links to the city, where shops are closed. The “ghting severely damaged Ghaznis historic neighborhoods and cultural treasures, Bahrami said, adding that he believes the next 24 hours would turn the tide in the battle. Mustafas wife, Razia, said they had no food, water or and electricity for four days. There were so many dead bodies under the bridges, at the side of roads and under the destroyed houses,Ž she said. Their son and two daughters were wounded by shrapnel from an airstrike on the Taliban near a mosque. Another witness, Abdul Wasih, 59, said his son was wounded in the leg by a mortar attack Sunday that killed “ve of his close relatives. I went to the hospital, but it was full of dead bodies with a very bad smell,Ž he said. Bodies wrapped in sheets lay in open wooden cof“ns in the hospital. Wasih said that since his sons wound was not serious, he decided to take him to Kabul for treatment. The U.N. expressed concern for the civilians caught up in the “ghting. Humanitarian of“cials report that the heavy “ghting has resulted in more than 100 civilian casualties, said U.N. deputy spokesman Farhan Haq. Communications networks and electricity supply are currently down in the city, resulting in water shortages, and food is also reportedly running low,Ž Haq said. Rik Peeperkorn, acting U.N. humanitarian coordinator for Afghanistan, said residents have seen their city turn into a battle“eld since Friday morning, with “ghting and clashes reportedly still ongoing.ŽAFGHANFROM PAGE 1 AP PHOTOAn Afghan family, who escaped from the volatile city of Ghazni, pose for a photograph in Maidan Shar, west of Kabul, Afghanistan, on Monday. disaster,Ž did not re”ect political bias and had not infected his work. Texts between the two included their observations of the 2016 election and criticism of Trump. They used words like idiot,Ž loathsome,Ž menaceŽ and disasterŽ to describe him. In one text four days before the election, Page told Strzok that the American presidential election, and thus, the state of the world, actually hangs in the balance.Ž In another text, Page wrote Strzok in August 2016: (Trumps) not ever going to become president, right? Right?!Ž Strzok responded: No. No he wont. Well stop it.Ž Strzok worked on the early stages of the Russia investigation in 2016 and worked on the special counsels team for a few months after Robert Mueller was appointed in May 2017. Strzok was also a lead investigator on the probe into Democrat Hillary Clintons email sever in 2016. An internal Justice Department report issued in June blamed Strzok and Page for creating an appearance of impropriety through their texts but found the outcome of the Clinton investigation was not marred by bias. Clinton was cleared in the probe.AGENTFROM PAGE 1Google last year to “nd devices near a murder scene. So the company lets you pauseŽ a setting called Location History. Google says that will prevent the company from remembering where youve been. Googles support page on the subject states: You can turn off Location History at any time. With Location History off, the places you go are no longer stored.Ž That isnt true. Even with Location History paused, some Google apps automatically store time-stamped location data without asking. (Its possible, although laborious, to delete it.) For example, Google stores a snapshot of where you are when you merely open its Maps app. Automatic daily weather updates on Android phones pinpoint roughly where you are. And some searches that have nothing to do with location, like chocolate chip cookies,Ž or kids science kits,Ž pinpoint your precise latitude and longitude „ accurate to the square foot „ and save it to your Google account. The privacy issue affects some two billion users of devices that run Googles Android operating software and hundreds of millions of worldwide iPhone users who rely on Google for maps or search. Storing location data in violation of a users preferences is wrong, said Jonathan Mayer, a Princeton computer scientist and former chief technologist for the Federal Communications Commissions enforcement bureau. A researcher from Mayers lab con“rmed the APs “ndings on multiple Android devices; the AP conducted its own tests on several iPhones that found the same behavior. If youre going to allow users to turn off something called Location History, then all the places where you maintain location history should be turned off,Ž Mayer said. That seems like a pretty straightforward position to have.Ž Google says it is being perfectly clear. There are a number of different ways that Google may use location to improve peoples experience, including: Location History, Web and App Activity, and through device-level Location Services,Ž a Google spokesperson said in a statement to the AP. We provide clear descriptions of these tools, and robust controls so people can turn them on or off, and delete their histories at any time.Ž Googles explanation did not convince several lawmakers. Sen. Mark Warner of Virginia told the AP it is frustratingly commonŽ for technology companies to have corporate practices that diverge wildly from the totally reasonable expectations of their users,Ž and urged policies that would give users more control of their data. Rep. Frank Pallone of New Jersey called for comprehensive consumer privacy and data security legislationŽ in the wake of the AP report. To stop Google from saving these location markers, the company says, users can turn off another setting, one that does not speci“cally reference location information. Called Web and App ActivityŽ and enabled by default, that setting stores a variety of information from Google apps and websites to your Google account. When paused, it will prevent activity on any device from being saved to your account. But leaving Web & App ActivityŽ on and turning Location HistoryŽ off only prevents Google from adding your movements to the timeline,Ž its visualization of your daily travels. It does not stop Googles collection of other location markers. You can delete these location markers by hand, but its a painstaking process since you have to select them individually, unless you want to delete all of your stored activity. You can see the stored location markers on a page in your Google account at myactivity.google.com, although theyre typically scattered under several different headers, many of which are unrelated to GOOGLEFROM PAGE 1TALLAHASSEE (AP) „ Childs play or signs of a serious security problem in one of the nations swing states? Thats the question confronting Florida election of“cials who are pushing back against reports that an 11-year-old hacked a replica of the states election website. Multiple media outlets over the weekend reported that children at a hacking conference in Las Vegas were able to easily hack into a version of the website that reports election results to the public. An 11-year-old boy got into Floridas site within 10 minutes, while an 11-year-old girl did it in 15 minutes, according to the organizers of the event called DEFCON Voting Machine Hacking Village. State of“cials contend theres no way that the replica used by hackers is an actual representation of the states website. This was a mock site with likely very few, if any, security measures in place,Ž said Sarah Revell, a spokeswoman for Secretary of State Ken Detzner. It is not a real-life scenario and it offers a wholly inaccurate representation of the security of Floridas elections websites, online databases and voting systems that does not take into account the state-of-the-art security measures the Florida Department of State has in place to prevent any possible hacking attempts from being successful.Ž Floridas election website that displays results is not connected to the actual local election systems responsible for tabulating votes. Instead, on election night supervisors upload unof“cial results to state of“cials through a completely different network. Still if someone was able to manipulate the website it could create confusion and sow doubts about the actual results once they were announced. Investigators in May found evidence of a malicious intrusionŽ into a Tennessee countys elections website from a computer in Ukraine during a concerted cyberattack, which likely caused the site to crash just as it was reporting vote totals during a primary. Nico Sell, one of the organizers of the event, told PBS Newshour on Sunday that the replicas used at the conference were accurate representations. The site may be a replica but the vulnerabilities that these kids were exploiting were not replicas, theyre the real thing,Ž the television network quoted her. I think the general public does not understand how large a threat this is, and how serious a situation that were in right now with our democracy.Ž Mark Earley, the elections supervisor in Leon County who is a cybersecurity liaison between state and local of“cials, questioned how outsiders could obtain the security protocols used by Florida if they werent already behind the systems “rewalls. He said that all this hacking noiseŽ and misinformation plays into the hands of the folks who are trying to undermine democracy.ŽReports of election site hacking rankle Florida officialsthousands of dollars from Manafort and an extramarital affair. The prosecution has introduced a trove of documentary evidence as theyve sought to prove Manafort defrauded banks and concealed millions of dollars in offshore bank accounts from the IRS. Along the way, theyve not only faced an aggressive defense team but tongue-lashings from U.S. District Judge T.S. Ellis III, who presides over the case. The admittedly impatient judge has pushed the government to speed up its case. Before prosecutor Greg Andres told Ellis the government rested its case on Monday afternoon, the court heard testimony from a bank executive who said he found several red ”ags with Manaforts “nances while he was being considered for around $16 million in bank loans. James Brennan, a vice president at Federal Savings Bank, said Manafort failed to disclose mortgages on his loan application. He said he also found several inconsistenciesŽ in the amount of income Manafort reported for his business. That information led senior executives to reject one of the loans. But Brennan said Federal Savings Bank chairman Stephen Calk overruled that decision. It closed because Mr. Calk wanted it to close,Ž Brennan said. Other witnesses have said Calk pushed the loans through because he wanted a plum post in the Trump administration.MANAFORTFROM PAGE 1 AP FILE PHOTOIn this July 12 photo, FBIDeputy Assistant Director Peter Strzok is seated to testify before the the House Committees on the Judiciary and Oversight and Government Reform.

PAGE 25

Tuesday, August 14, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NFL 2 | Pro Baseball 4 | Scoreboard 5 | Wrestling 6 | Auto Racing 6 | Basketball 6 | COLLEGE FOOTBALL: FLORIDA Van Je erson can play this fallBy Matt BakerTampa Bay TimesFlorida receiver Van Jefferson can play immediately after receiving a waiver by the SEC, the Gators announced Monday morning. Jefferson needed the waiver after transferring from Ole Miss because of its NCAA mess. In two years with the Rebels, he had 91 catches for 999 yards and four touchdowns. Jefferson has looked like UFs top receiver since arriving in Gainesville. COLLEGE FOOTBALL: FSUFlorida State starting practice at IMG AcademyBy Matt BakerTampa Bay TimesBRADENTON „ Florida State hit the road to hold some of its preseason camp here at IMG Academy. A few highlights from morning interviews: I asked coach Willie Taggart why he wanted to come to IMG specifically. Look aroundƒŽ Taggart said. Everything we need.Ž Taggart said he doesnt see a recruiting advantage to being here. Michigans Jim Harbaugh said the same thing when the Wolverines practiced here a few springs ago, for what its worth. The Seminoles wont have any interaction with IMGs loaded roster of recruits. More on that later. Taggart said quarterback Deondre Francois has looked fine, now that he has recovered from the knee injury he suffered against Alabama in last years opener. Hes fit right in like the rest of the guys,Ž Taggart said. Going out there and competing with the guys, making plays. Hasnt had any issues with his knee. Its been good watching him go out and compete.Ž Francois is battling with James Blackman and Bailey Hockman for the starting job. Blackman said his goals this week are to improve his accuracy and start checking down more instead of taking deep shots. Ive just got to find a way to hit them low, then go over the top,Ž Blackman said. Taggart said freshman receiver Warren Thompson (Armwood High) has impressed, and Wesley Chapel High product Isaiah Bolden has looked fielding punts. SOFTBALL: TEAM USAUSF coach leads U.S. team to Olympic bidBy Joey KnightTampa Bay TimesThe U.S. softball team, coached by USFs Ken Eriksen, has defended it world championship and earned a berth for the sports return to the Olympics in 2020 in the process. The Olympic bid was secured in Sundays wee hours (local time) when Japan topped Canada to advance to the final of the world championship in Japan. That victory set up a rematch against the Americans in the goldmedal contest. The tournament champion earned a spot in the Olympics, but since Japan is hosting the Games and earns an automatic berth, the U.S. claimed the berth regardless of the titlegame outcome. The United States topped Japan 7-6 in 10 innings, clinching the gold on former Florida star Kelsey Stewarts walkoff single down the third-base line. Former UCLA standout Delaney Spaulding led the Americans with a home run and four RBIs. The Americans also had defeated the host nation 4-3 in eight innings Saturday to secure a spot in the championship game. Been around a long time, won a few gold medals,Ž Eriksen, whose team went undefeated in 10 tournament games, said via text message Sunday. But to have to defend this world championship with the implication of one qualifying spot to the Olympics puts this victory in a whole other category.Ž Softball and baseball were dropped from the Olympic program after the 2008 Games but By DOUG FERGUSONAssociated PressST. LOUIS „ The upside to Jim Furyk finishing so early at the PGA Championship was being able to watch the final round on television, partly as a player but mostly as the Ryder Cup captain. And that meant seeing plenty of Tiger Woods. I really wanted to see kind of how Tiger was playing, and I only got to see ... I dont know, like every shot he hit for the rest of the day,Ž Furyk said Monday with a laugh. It was great theater, really.Ž Ultimately, nothing really changed. Woods was as dynamic as he has been all year, shot 6-under 64 for the lowest final round of his career in the majors, had his lowest 72-hole score in the majors, captivated one of the largest and loudest galleries in golf and was runner-up to Brooks Koepka by two shots. Hes a threat at majors or anywhere else. He gets attention inside and outside the ropes. As for the Ryder Cup, Furyk ended up with the same eight players who started the week atop the U.S. standings. The PGA Championship was the final event for eight players to earn automatic spots. Furyk will choose three captains picks next month after the second FedEx Cup playoff event, with the last pick Sept. 10 after the third playoff. Koepka, who won three of the eight majors during the qualifying period, overtook Dustin Johnson to lead the points list, and the next six players stayed the same „ Justin Thomas, Patrick Reed, Bubba Watson, Jordan Spieth, GOLF: RYDER CUPFuryk gets core of team, and obvious pick in Woods By EDDIE PELLSAssociated PressOver an ear-splitting afternoon in which most of the cheers werent for him, Brooks Koepka got a taste of what golf feels like when Tiger Woods is in the hunt. And in his exhilarating but ultimately futile attempt to catch Koepka at the PGA Championship, Woods got a taste of what its going to take to get back on top in the majors. Woods provided the thrills Sunday „ a fist-pumping, clubslamming, roller-coaster ride of a final round in which he threatened from beginning to end but couldnt knock Koepka out of the lead, or deny him the trophy. Koepka heard the commotion in front of him all day „ You could hear a different roar like every 30 seconds, so we knew what was going on,Ž he said „ but did what he does best at the majors: He put on a calm, collected show of precision GOLF: PGA TOURFuture bright for Tiger after PGA, but Koepka is in the wayAP PHOTOTiger Woods celebrates his birdie putt on the 18th green during the final round of the PGA Championship golf tournament at Bellerive Country Club. AP PHOTO2018 U.S. Ryder Cup Team Captain Jim Furyk speaks during a news conference at Bellerive Country Club. By JOHN ZENORAssociated PressGeorgia coach Kirby Smart gave mentor Nick Saban and Alabama a run for their money in the national championship game „ and did it again in the offseason. Smart brought in the nations top recruiting class and stayed on point with Sabanlike messages about guarding against complacency and embracing the pressure of high expectations while dismissing potential as dormant ability.Ž We cant allow complacency to slip into our program and slip into our staff because I know that will eat away at the core fundamentals that we started to believe,Ž Smart said during Southeastern New season, same favoritesAP PHOTOGeorgia football coach Kirby Smart speaks to reporters in Athens, Ga., Tuesday, Aug.. 7, 2018. AP PHOTOAlabama head coach Nick Saban th rows a pass during a NCAA college football practice, Saturday, Aug. 4, 2018, in Tuscaloosa, Ala. DRAWING GRANDMOTHERS IREBrowns player displeases family member. Page 2 SEE RYDER, 3 SEE TIGER, 3 SEE SEC, 3 SEE USA, 3

PAGE 26

Page 2 SP www.yoursun.com Tuesday, August 14, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2Aug.13N............................ 5-4 Aug 13D............................ 5-7 Aug. 12N........................... 0-1 Aug. 12D........................... 0-7 Aug. 11N........................... 2-9 Aug. 11D........................... 8-4PICK 3Aug. 13N........................ 8-2-9 Aug. 13D........................ 8-7-7 Aug. 12N........................ 1-2-1 Aug. 12D........................ 0-5-2 Aug. 11N........................ 9-1-8 Aug. 11D........................ 1-5-1PICK 4Aug. 13N.................... 5-8-3-6 Aug. 13D..................... 8-8-1-1 Aug. 12N..................... 2-9-5-2 Aug. 12D..................... 4-5-5-1 Aug 11N...................... 1-8-7-1 Aug 11D...................... 4-7-1-6PICK 5Aug. 13N................. 9-2-6-3-6 Aug. 13D................. 7-9-6-8-5 Aug. 12N................. 6-4-8-2-8 Aug. 12D.................. 2-1-5-6-1 Aug. 11N.................. 8-0-1-9-5 Aug. 11D.................. 3-2-1-2-0 D-Day, N-NightFANTASY 5Late Aug. 12.......... 14-19-26-29-31 Aug. 11................ 4-7-9-12-25 Aug. 10............ 7-11-15-18-34 € € € PAYOFF for Aug. 12 0................ 5-digit winner $0 251.. 4-digit winners $555.00 7,201. 3-digit winners $19.50CASH FOR LIFEAug. 13........... 7-19-17-39-58 Cash Ball............................. 4 €€€ PAYOFF FOR Aug. 13 0............... 5-5 CB $1,000/Day 0................. 5-5 $1,000/Week 3....................... 4-5 CB $2,500 7................................ 4-5 $500LUCKY MONEYAug. 10................ 18-26-29-43 Lucky Ball.......................... 16 € € € PAYOFF FOR Aug. 10 0............... 4-of-4 LB $550,000 5...................... 4-of-4 $911.00 25.............. 3-of-4 LB $399.00 505................... 3-of-4 $58.00 ESTIMATED JACKPOT $600,000LOTTOAug. 11......... 5-9-31-39-42-51 € € € PAYOFF FOR Aug.11 0.. 6-digit winners $3.5 million 12. 5-digit winners $9,171.00 1,155. 4-digit winners $77.00 ESTIMATED JACKPOT $4 millionPOWERBALLLate Aug. 11............ 5-43-56-62-68 Powerball........................... 24 PAYOFF FOR Aug.11 0...... 5-5 + PB.... $247 Million 0....................... 5-5 $1 Million 1......... 4-5 + PB......... $50,000 41.............................. 4-5 $100 ESTIMATED JACKPOT $40 Million € € €MEGA MILLIONSAug. 10.............. 1-3-12-22-42 Mega Ball............................ 6 € € € PAYOFF FOR Aug. 10 0.... 5 of 5 + MB $ 55 Million 1.................. 5 of 5 $1 Million 2............ 4 of 5 + MB $10,000 25......................... 4 of 5 $500 ESTIMATED JACKPOT $75 Million---SPORTS ON TV MLB BASEBALL 2 p.m. MLB „ Milwaukee at Chicago Cubs 7 p.m. MLB „ Regional coverage, Boston at Philadelphia OR Tampa Bay at N.Y. Yankees SOFTBALL 7 p.m. ESPN2 „ Little League Softball World Series, “ rst semi“ nal, at Portland, Ore. 9:30 p.m. ESPN2 „ Little League Softball World Series, second semi“ nal, at Portland, Ore. WNBA BASKETBALL 8 p.m. NBA „ Chicago at Minnesota 10:30 p.m. NBA „ New York at Los AngelesBy TOM WITHERSAssociated PressBEREA, Ohio „ Browns defensive end Carl Nassib needs to work on more than his pass rushing skills in training camp. His grandma wants him to clean up his language. Nassib became a breakout star of the first episode this season of HBOs Hard KnocksŽ series, which is documenting Clevelands training camp this summer. In last weeks premiere, Nassib, who has earned a reputation for being outspoken during his three seasons with the Browns, delivered a profanitylaced speech on financial advice to his fellow defensive linemen. During a few scenes shot inside the teams meeting rooms, Nassib stood in front of a white board after writing down a math equation he said can help his teammates save money. Nassib emphasized his points by sprinkling in profanity not fit for family viewing. On Sunday, Nassib said some of the feedback from his appearance has been alarming. Im a little embarrassed about my swearing,Ž Nassib said sheepishly. I didnt know I swear that much. My grandmother was u p set with me.Ž Nassib said he was prompted to help his teammates with their finances because he didnt want to see others take advantage of them. This offseason, I did a lot of research about finances and stuff like that because I did not study that in college,Ž said Nassib, who was a biology major at Penn State. I felt like I wanted to share that with my teammates and the younger guys and help them out because it helped me out a lot.Ž Nassib also wanted to clarify a comment he made during the first Hard KnocksŽ when he told teammates that they could double their money, getting 10 percent interest per year. You have a million dollars and after seven years of getting 10 percent on that money ever y sin g le y ear, y oure making money off of it, youre going to double it after seven years,Ž Nassib said in the episode. So you double your money every seven years for forty-two (expletive) years, you get 64 times your original (expletive) money.Ž The scene left viewers wondering where Nassib could get 10 percent interest. I dont think that anybody is even giving 2 percent interest,Ž he said. The way it was edited made it seem like I said that. I was talking about gains on stocks and other investments.Ž The 25-year-old Nassib also lectured his teammates about spending too much time on Instagram. He warned them if they were on the social media site 2 hours a day, it would add up to one month ever y y ear. NFL: BROWNSGrandma sees red on foul blue streak by Browns player on HBOAP PHOTOBrowns defensive end Carl Nassib needs to work on more than his pass rushing skills in training camp. His grandma wants him to clean up his language. By TOM WITHERSAssociated PressBEREA, Ohio „ Jarvis Landry is friends with Dez Bryant. Hed like to be teammates. With the Browns in the market for another playmaker because of Josh Gordons absence and uncertainty, Landry said Monday that he hopes Bryant, a three-time Pro Bowler wide receiver in Dallas, joins him in Cleveland. If he wants to be here then obviously were open arms and wed love to have him,Ž Landry said. Hed be a great addition to our team and our offense „ for sure.Ž Bryant has expressed mild interest in the Browns, who have had him on their radar for weeks and are trying to schedule a meeting with the 29-year-old. Last week, after general manager John Dorsey said Bryant had not returned any of his phone calls, the sometimes volatile wideout posted on Twitter that he intends to visit Cleveland sometime this week. Starting my visits next week,Ž Bryant posted on his personal account while the Browns were playing the New York Giants. Im coming to the Land to see you Mr Dorsey.Ž Landry, who came to the Browns in an offseason trade with Miami, said he has s p oken with Bryant. He thinks Cleveland would be a perfect fit for him and that he would thrive in coordinator Todd Haleys offense. Attitude,Ž Landry said when asked what Bryant could bring to the Browns. Obviously, effort. You look at the plays hes making down the field, underneath. He can really do it all „ given the opportunities. I think coach Haley would do a great job of getting him the ball if he was here, but if not, then we got guys who can make plays, too.  Just not enough of them. The Browns dont know when „ or if „ theyll get Gordon back. The former Pro Bowler, who has played in just 10 games since 2013 because of numerous drug violations, has missed training camp while taking care of his health. The team has offered no specifics about Gordons absence, but both Dorsey and coach Hue Jackson have expressed optimism hell return at some point. Clevelands receiving corps lacks experience. Rookie Antonio Callaway is currently listed as a starter and Rashard Higgins, who has just 33 catches in two years, has made progress but may not be ready for an expanded role. Bryant had 69 receptions for 838 yards and six touchdowns last season. While theres no denying Bryants skills, the Browns have to factor in whether they want to add a player who has clashed with coaches and recently called out former teammates on a Twitter rant. Does he fit? On Sunday, Jackson was asked if there was a concern about adding a player of Bryants ilk to a group of developing receivers. It is a discussion,Ž he said. I think we have a lot of good things going, but at the same time I do not think you can ever have too many good football players as long as they fit and as long as it is the right fit for the organization, for the locker room and for all involved. I think that is Johns charge. That is what he is trying to do. I think we will continue to do that in a number of different positions. If we can get better, we still need to continue to get better, and I think that is how he sees it.Ž Bryant amassed 531 catches for 7,459 yards and 73 touchdowns in Dallas, but he became disruptive when he wasnt the primary focus of the passing attack. Landry doesnt think Bryant would complain about being a second or third target, and he pointed to Haleys tenure as Arizonas offensive coordinator as proof he knows how to include multi p le receivers. NFL: BROWNSLandry would love to have Dez Bryant join him By MICHAEL MAROTAssociated PressWESTFIELD, Ind. „ The Indianapolis Colts invested heavily in Andrew Lucks protection plan during the offseason. Now its time to see the payoff. After general manager Chris Ballard added two potential starting offensive linemen in free agency and used two more in the draft, the Colts believe theyve finally solved their most glaring need „ keeping Luck upright and healthy. When Chris and I sat down in the beginning and said, how are we building this team, we are building it from the inside-out. That all starts with the offensive line,Ž coach Frank Reich said. You win and lose games up front on both sides of the ball.Ž Indy learned its lesson the hard way. Luck endured more than 400 hits from 2012-16, the highest total among NFL quarterbacks. Hes been sacked 156 times in 71 career appearances, an average of 2.2 a game. When Luck missed last season recovering from shoulder surgery, the Colts allowed a leaguehigh 52 sacks. All those shots eventually took their toll. Since Lucks 57-game starting streak ended in Week 4 of the 2015 season, the top overall pick in the 2012 draft has appeared in only 19 of the Colts last 45 games. Not surprisingly, theyve missed the playoffs each of the last three years. So with Luck finally back from surgery on a partially torn labrum in his throwing shoulder, Ballard made a calculated gamble for another revamped line. I think being part of „ I dont want to say a rebuild because it is not really a rebuild of the offensive line „ but kind of a mentality shift of an offensive line. I have been part of that at a lot of stops and that is something I pride myself in,Ž new right guard Matt Slauson said. The Colts have tried everything to solve this tricky puzzle. Then, general manager Ryan Grigson wrote a note to himself, Protect 12,Ž to remind him of the Colts greatest need.NFL: COLTSProtecting Andrew Luck becomes premium under Colts new regime By TOM CANAVANAssociated PressEAST RUTHERFORD, N.J. „ The New York Giants had a hold-yourbreath moment with rookie running back Saquon Barkley during practice Monday. It turned out to be only a minor scare. The No. 2 overall draft pick caught a swing pass out of the backfield from fellow rookie Kyle Lauletta and was injured either stretching to make the catch or running down the sideline after the catch. Barkley seemed to be favoring a leg as he walked back up the field. He eventually put his hands on his knees and then went to the turf and lay on his back while head trainer Ronnie Barnes examined him. An ice pack was put on his left leg. However, it had been removed before he left the field after the roughly 70-minute practice, which was moved indoors because of rain. Saquon has a mild strain, and well be smart with him as we move along here,Ž coach Pat Shurmur said later in the afternoon. Barkley had the perfect start to his Giants career in the 20-10 preseason loss to the Cleveland Browns on Thursday night. He took a handoff from Eli Manning on the first play from scrimmage and scampered 39 yards. The former Penn State running back finished with five carries for 43 yards. NFL: GIANTSNo. 2 draft pick Barkley strains leg catching pass Staff reportsThe Stone Crabs inability to hold the lead, resulted in a 4-3 loss, to the Fort Myers Miracle Monday night at the CenturyLink Sports Complex in Hammond Stadium. An early 2-run deficit, provided the Stone Crabs with extra motivation against the Miracle, as they responded with a 3-run 6th inning. However, what has often proved to be their Achilles heel in 2018 would be their undoing as the bullpen failed to hold the lead, and yielded a 2-run 8th inning, the difference in the game. Charlottes offense in the 6th inning erased a Fort Myers 2-run advantage as Vidal Brujan hit a solo shot to right field to start the Stone Crabs scoring. Rene Pintos double to left field later in the frame delivered both Robbie Tenerowicz and Jake Fraley. But that wouldnt be enough as the Miracle plated 2-runs in the 8th inning against Charlotte reliever Trevor Charpie. Brendan McKay was effective in his start, working five innings, allowing six hits, two runs, striking out four while issuing two walks. Phoenix Sanders continued to impress, working two scoreless innings, as the former USF bull fanned three in the loss. Vidal Brujan and Robbie Tenerowicz had two hits each for Charlotte. MiLB: Miracle 4, Stone Crabs 3Miracle rallies to defeat Stone Crabs

PAGE 27

have been restored for 2020. The United States won Olympic softball gold medals in 1996, 2000 and 04. The women who represent the United States at the 2020 Games will be selected that year. Eriksen, entering his 23rd season as USF skipper, appears a favorite to continue as the U.S. coach. He was an assistant on the 04 team that won the gold in Athens, Greece. What this version of the national team has done the last two years cannot be described adequately enough,Ž Eriksen said. I think they are going to become household names like the past teams that played in the Games.Ž The Sun / Tuesday, August 14, 2018 www.yoursun.com SP Page 3USAFrom Page 1Conference media days. Clearly a sentiment Saban would endorse. Alabama and defending SEC champion Georgia could very well be on a collision course for a championship again, though its more likely to be a meeting in the league title game this time. The Tide didnt win the West last season after falling to Auburn in the regular-season finale. The Crimson Tide approaches the season widely regarded as the favorite to win a sixth national title in the last decade. That overtime win over his former defensive coordinators team did leave Saban with a months-long quarterback controversy: Heralded championship game hero Tua Tagovailoa vs. two-year starter Jalen Hurts But neither mentor nor star pupil wanted their teams dwelling on that game or last season. Were constantly looking for the next edge...Ž Smart said. Sabans message to his team: Forget about what happened last year.Ž The league welcomes five new head coaches, including Saban disciples Jimbo Fisher at Texas A&M and Jeremy Pruitt at Tennessee. Fisher returned to his SEC Western Division roots from Florida State after past stints at LSU and Auburn with a 10-year, $75 million deal The primary SEC West challenger to Alabama might be defending champion Auburn, which returns quarterback Jarrett Stidham and has one of the leagues most talented defensive lines. But Fishers Aggies return 15 starters and Mississippi State has 17 back. South Carolina and Dan Mullens Florida seem the most likely to challenge Georgia in the East. Some other things to know about the SEC in 2018:THE FAVORITESEast: Georgia. The clear division frontrunner after making it to the brink of the Bulldogs first national title since 1980. Kirby Smart must replace tailbacks Nick Chubb and Sony Michel, along with linebacker Roquan Smith and six other defensive starters. Quarterback Jake Fromm is back after an impressive freshman season (presuming he faces down a challenge from five-star recruit Justin Fields ). West: Alabama. With enviable quarterback options and strong front lines, the Tide remains the team to beat „ even after a runnerup division finish to rival Auburn. The Tide defense must replace eight NFL draft picks and the entire starting secondary. Tailback Damien Harris is a stalwart in the offense.TOP PLAYERSDeandre Baker, CB, Georgia. Baker had nine pass breakups last season to go along with three interceptions, including one in the national championship game. A.J. Brown, WR, Mississippi. Might have a hard time matching his huge 2017 numbers (75 catches, 1,252 yards, 11 touchdowns) if only because of QB Shea Pattersons departure. Raekwon Davis, DL, Alabama. Anchors the defensive line after racking up 8.5 sacks as a sophomore. Drew Lock QB, Missouri. Led the nation with an SEC-record 44 touchdown passes, while flirting with 4,000 yards. First-team AllSEC quarterback. Deebo Samuel WR/ RS, South Carolina. Tied for the team lead in 2017 with six touchdowns „ three receptions, one run, two kick returns „ despite breaking his leg in the third game. Jarrett Stidham, QB, Auburn. His 3,158 passing yards as a first-year starter ranks second in school history. Montez Sweat, DE, Mississippi State. Tied for the league lead with both 10.5 sacks and 15.5 tackles for loss. The sack total was the highest by a Bulldogs player since 2005. Devin White, LB, LSU. Led the league with 133 tackles and was SEC defensive player of the week four times.NEW FACESTexas A&Ms Fisher, Floridas Mullen, Mississippis sort of new Matt Luke, Arkansas Chad Morris and Mississippi States Joe Moorhead Also Alabama has six new assistants, including the coordinators on both sides of the ball. On the field, Georgia tailback Zamir White and Alabama cornerback Patrick Surtain Jr. are among the potential impact newcomers.ON THE HOT SEATWith five new head coaches, there are fewer in precarious situations. Vanderbilts Derek Mason enters Year 5 seeking his first winning season. Kentuckys Mark Stoops and LSUs Ed Orgeron might be in some jeopardy with big drop offs.SECFrom Page 1AP PHOTOGeorgia quarterback Jake Fromm (11) looks on during an NCAA colle g e football p ractice in Athens, Ga., Saturda y Au g 4, 2018. golf to hold off Woods by two shots and become only the fifth person to win a U.S. Open and PGA Championship in the same year. When it was over, Woods had a warm hug and a huge smile for the guy he calls Brooksy.Ž Its tough to beat when the guy hits it 340 down the middle,Ž Woods said. When a guys doing that and hitting it straight, and as good a putter as he is, its tough to beat.Ž Koepka set the PGA Championship record with a four-day score of 16-under 264. His best shot over a final round of 4-under 66 was a lasered 4-iron to the 16th green that landed 6 feet away and set up a birdie. That gave Koepka a two-shot cushion that allowed him to coast into the finish, much the way he did at Shinnecock earlier this summer, and at Erin Hills in last years U.S. Open. Drama? That was Woods domain. Boy did he deliver. Over a wild first nine holes, Woods didnt hit a single fairway off the tee but got up and down from everywhere. He needed a grand total of 10 putts to make the turn in 3-under 32 and stay within two shots. He hit a poor approach on No. 11, but stared down a 30-foot putt for birdie that would have kept momentum on his side. The ball came to rest on the inner-edge of the cup „ much like the famous chip-in on the 16th hole at Augusta in 2005. That one went in. This one stayed out, and Woods bent down and dropped his hands to his knees in agony. But he did not quit. He hit an approach to 5 feet for birdie on 12, then a tee shot to 10 for another birdie on 13. Roars echoed through the trees at Bellerive. We didnt mention it at all,Ž said Koepkas caddie, Ricky Elliott. It was pretty evident what Tiger was doing.Ž Woods couldve made it louder. He had a 20-foot putt on No. 16 to capture a share of the lead, but pushed it barely off line. He followed by blocking his drive on 17 to the right of a creek that skirts the right-hand side of the par-5 hole. He scrambled for a par there when he really needed a birdie and was three back once he reached the 18th fairway. For one final flourish, Woods sank a 19-foot putt for a birdie that got him to 14 under and pumped his fist to celebrate. Making that putt at least gave me a chance,Ž Woods said. He needed Koepka to collapse over the last two holes. It wasnt going to happen. Koepka is proving to be the prototype player for his generation and beyond „ a 28-year-old workout nut who splits time between the weight room and the driving range. Hes got deft touch and a pure putting stroke, but is more about overpowering golf courses than overthinking them. He has now won three majors over the past 14 months „ and joins Jordan Spieth, Jack Nicklaus, Tom Watson and Woods as the only U.S. players since World War II with three majors before turning 30. Getting the best of Koepka sets up as a daunting challenge for Woods, though the 42-year-old, 14-time major winner could easily argue hes been through worse. Hes had multiple back surgeries, and as recently as 11 months ago, wasnt able to swing a golf club. He has now contended on the back nine on Sunday in consecutive majors „ making it clear that Koepka, Dustin Johnson, Spieth and the rest of that generation could very well have to deal with him, and all the baggage that comes with him, in majors in 2019 and beyond. This is the first real Tiger effect Ive experienced, with that many people,Ž said defending champion Justin Thomas, who played two groups ahead and finished tied for sixth. While Woods has never been one to celebrate a loss, he couldnt help but feel good about the road hes taken over the past year „ one that ended with a tantalizingly close call at Bellerive. Im in uncharted territory,Ž Woods said. I had to kind of figure this out on my own and its been really hard „ a lot harder than people think. And Im just very pleased at what Ive done so far ... going from where Ive come from, to now over the last year, its been pretty cool.ŽTIGERFrom Page 1Rickie Fowler and Webb Simpson. Woods, who started the year with zero points, moved from No. 20 to No. 11 on the strength of his tie for sixth at the British Open, where he briefly led during the final round, and his runner-up at Bellerive. Furyk was not willing to say what appears certain for everyone else: Woods will be in France with golf clubs for the Sept. 28-30 matches. We want the players who are going to help us be successful,Ž Furyk said. Hes playing very well. I think theres a lot of folks out there who probably think he can help us. Really, what we wanted to talk about today was the top eight players. I realize Tiger is a story. I realize hes playing very well, and Im excited to see that.Ž Woods was appointed a vice captain in late February, and he has said he would like to serve two roles. He also said that when he was appointed a vice captain for the Presidents Cup for the 2017 matches, and no one took him all that seriously. They do now, and Woods made it clear he wants to compete in his first Ryder Cup since 2012. I do want to be there as a player,Ž he said Sunday. Our captain has some decisions to make. Well all sit down and give him our input, who can contribute. Hopefully, my name will be part of that process.Ž Woods doesnt need numbers to state his case. Hes Tiger Woods, and that carries a lot of weight. Along with moving to No. 11 in the Ryder Cup standings, Woods now is at No. 20 in the FedEx Cup. With one decent week in the playoffs, he most likely would be assured of being in all four of the events, ending with the Tour Championship the week before boarding a plane to Paris. It would be the second time he plays the Ryder Cup as a captains pick. The other was in 2010, when he was coming off the scandal in his personal life that kept him out of golf until the 2010 Masters, and he finished the qualifying period at No. 12. Furyk has other decisions to make. Phil Mickelson failed to qualify for the Ryder Cup for the first time since 1993, his first full season on the PGA Tour. He was 10th in the standings and missed the cut at a PGA Championship that was ripe for scoring. Mickelson has one victory over the last five years, a playoff win over Thomas in the Mexico Championship. He was not a factor in any of the majors, though he was regarded as a central figure in the team room and helped reshaped the U.S. model for the Ryder Cup. Bryson DeChambeau was at No. 9 and missed the cut. Xander Schauffele is at No. 12. Right behind him is Matt Kuchar, who has played in every Ryder Cup since 2010 but who has only four top 10s this year and missed the cut in two majors. Furyk said he would be meeting with his vice captains frequently over the next few weeks, and planned to attend two of the FedEx Cup playoff events for meetings and dinners with players already on the team, who also will have some input. That includes Woods, a vice captain and surefire pick. I think the word he used is trending. His game is trending,Ž Furyk said with a smile. So its great to see him playing well.Ž Furyk said he would consider a player who gets hot, along with those whose games fit Le Golf Nacional „ he considers it a secondshot course „ and who meshes with other players for pairings. The eight who made the team already make natural partnerships. Koepka and Johnson, and Thomas and Fowler played together in the Presidents Cup last year. Spieth and Reed have been dynamic in the Ryder Cup and Presidents Cup. Watson and Simpson have been partners in both cups. Id say the doors open in a lot of respects,Ž Furyk said.RYDERFrom Page 1 AP PHOTOBrooks Koepka holds the Wanamaker Trophy after he won the PGA Championship golf tournament at Bellerive Country Club. AP PHOTOTiger Woods celebrates after making a birdie putt on the 18th green during the final round of the PGA Championship golf tournament at Bellerive Country Club.

PAGE 28

Page 4 SP www.yoursun.com Tuesday, August 14, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 85 35 .708 „ „ 9-1 W-4 42-15 43-20 New York 74 44 .627 10 „ 6-4 L-1 41-18 33-26 Tampa Bay 60 58 .508 24 10 5-5 L-1 34-24 26-34 Toronto 53 65 .449 31 17 4-6 L-1 29-32 24-33 Baltimore 35 84 .294 49 35 2-8 L-5 20-39 15-45 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 67 51 .568 „ „ 8-2 W-3 37-23 30-28 Minnesota 54 63 .462 12 15 5-5 L-1 33-24 21-39 Detroit 50 69 .420 17 20 3-7 W-2 32-28 18-41 Chicago 42 76 .356 25 28 4-6 L-3 22-38 20-38 Kansas City 36 82 .305 31 34 2-8 W-1 17-42 19-40 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 73 46 .613 „ „ 5-5 L-4 32-28 41-18 Oakland 70 48 .593 2 „ 8-2 W-2 33-23 37-25 Seattle 69 50 .580 4 1 6-4 W-4 36-24 33-26 Los Angeles 59 60 .496 14 11 5-5 L-2 33-30 26-30 Texas 53 68 .438 21 18 5-5 W-1 26-36 27-32 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 66 51 .564 „ „ 7-3 W-3 32-24 34-27 Philadelphia 65 52 .556 1 „ 6-4 L-1 38-18 27-34 Washington 60 58 .508 6 5 5-5 L-1 30-28 30-30 New York 50 66 .431 15 14 6-4 W-2 24-37 26-29 Miami 48 73 .397 20 19 2-8 L-3 28-35 20-38 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 68 49 .581 „ „ 6-4 W-1 37-22 31-27 Milwaukee 67 54 .554 3 „ 4-6 L-1 36-24 31-30 St. Louis 63 55 .534 5 2 8-2 W-5 29-26 34-29 Pittsburgh 61 58 .513 8 5 5-5 L-1 33-29 28-29 Cincinnati 52 67 .437 17 14 4-6 L-2 28-33 24-34 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 65 55 .542 „ „ 5-5 L-1 32-29 33-26 Los Angeles 64 55 .538 2 4-6 L-3 31-28 33-27 Colorado 63 55 .534 1 2 5-5 W-3 31-27 32-28 San Francisco 59 60 .496 5 7 4-6 W-1 34-26 25-34 San Diego 48 72 .400 17 18 6-4 W-1 22-37 26-35 MAJOR LEAGUE BASEBALLBRAVES 9, MARLINS 1, 1ST GAMEMIAMI AB R H BI BB SO AVG. Ortega lf-rf 4 0 0 0 0 0 .235 Prado 3b 1 0 0 0 0 0 .244 a-Rojas ph-3b 3 0 0 0 0 1 .254 Realmuto c-1b 1 0 0 0 2 0 .291 Dietrich 1b-lf 3 1 0 0 1 0 .274 Riddle ss 2 0 1 0 2 0 .221 Galloway rf-cf 4 0 2 1 0 2 .333 S ierra cf 3 0 0 0 0 0 .167 Garcia p 0 0 0 0 0 0 .000 c-Anderson ph 0 0 0 0 1 0 .282 Rivera 2b 4 0 0 0 0 2 .188 Lopez p 2 0 0 0 0 1 .154 Guerra p 0 0 0 0 0 0 --Holaday c 1 0 0 0 0 1 .192 T OTALS 28 1 3 1 6 7 A TLANTA AB R H BI BB SO AVG. A cuna lf 3 3 2 3 2 0 .276 A lbies 2b 5 0 2 2 0 0 .278 Freeman 1b 4 0 0 1 0 2 .317 Markakis rf 4 1 1 0 0 1 .326 Camargo 3b 4 1 2 1 0 1 .262 Inciarte cf 4 0 1 0 0 1 .249 S uzuki c 3 2 1 0 0 0 .252 Culberson ss 3 1 1 1 1 0 .285 T oussaint p 2 0 0 0 0 2 .000 b-Duvall ph 0 1 0 0 1 0 .201 Biddle p 0 0 0 0 0 0 .500 S obotka p 1 0 1 0 0 0 1.000 T OTALS 33 9 11 8 4 7 MIAMI 010 000 000„1 3 2 A TLANTA 100 115 01X„9 11 0 a-struck out for Prado in the 3rd. b-pinch hit for Toussaint in the 6th. c-walked for Garcia in the 9th. E„Riddle (3), Sierra (1). LOB„Miami 7, A tlanta 6. 2B„Galloway (1), Acuna (17), Markakis (37), Camargo 2 (19), Culberson (16). HR„Acuna (16), off Lopez. RBIs„ Galloway (1), Acuna 3 (37), Albies 2 (62), Freeman (72), Camargo (54), Culberson (33). SB„Acuna (8). SF„Freeman. DP„Miami 2 (Ortega, Rivera), (Rivera, Riddle, Realmuto); Atlanta 2 (Freeman, Culberson, Toussaint), (Albies, Freeman). MIAMI IP H R ER BB SO NP ERA Lopez, L, 2-3 5.1 6 6 5 2 5 96 4.79 Guerra .2 2 2 1 1 0 20 6.23 Garcia 2 3 1 1 1 2 27 4.37 A TLANTA IP H R ER BB SO NP ERA T ssaint, W, 1-0 6 2 1 1 2 4 83 1.50 Biddle 1 1 0 0 1 0 18 2.54 S obotka 2 0 0 0 3 3 44 0.00 Inherited runners-scored„Guerra 2-2. HBP„ T oussaint (Realmuto), Lopez (Suzuki). T „2:39. A„16,049 (41,149).METS 8, YANKEES 5NEW YORK (N) AB R H BI BB SO AVG. Rosario ss 5 1 2 1 0 2 .236 Nimmo rf 4 2 2 1 1 2 .249 Conforto lf 4 2 2 1 0 2 .238 Flores 1b 4 0 1 0 1 1 .273 McNeil 2b 5 0 2 1 0 0 .268 Frazier 3b 5 1 2 1 0 1 .221 J ackson cf 5 1 2 0 0 2 .282 Bautista dh 5 1 1 2 0 1 .195 Mesoraco c 4 0 1 0 0 1 .220 T OTALS 41 8 15 7 2 12 NEW YORK (A) AB R H BI BB SO AVG. Gardner lf 4 1 1 0 1 1 .249 S tanton dh 3 1 0 0 1 2 .279 Gregorius ss 4 0 1 1 0 1 .270 Hicks cf 3 1 2 1 1 1 .253 A ndujar 3b 4 1 1 2 0 0 .292 Bird 1b 4 0 1 0 0 3 .217 T orres 2b 4 0 0 0 0 2 .261 W alker rf 4 0 0 0 0 1 .224 Romine c 4 1 1 0 0 2 .268 TOTALS 34 5 7 4 3 13 NEW YORK (N) 200 201 201„8 15 1 NEW YORK (A) 002 010 020„5 7 1 E „ McNeil (2), Torres (11). LOB „ New York (N) 9, New York (A) 5. 2B „ Nimmo (19), Gardner (16). HR „ Rosario (5), off Severino; Bautista (9), off Severino; Frazier (11), off Cole; Nimmo (15), off Cole; Conforto (16), off Cole; Andujar (18), off Lugo. RBIs „ Rosario (32), Nimmo (36), Conforto (42), McNeil (5), Frazier (37), Bautista 2 (32), Gregorius (69), Hicks (56), Andujar 2 (58). SB „ Rosario (13). CS „ Conforto (3). Runners left in scoring position „ New York (N) 5 (Conforto 2, Jackson, Bautista 2); New York (A) 1 (Andujar). RISP „ New York (N) 2 for 9; New York (A) 2 for 6. Runners moved up „ Flores. NEW YORK (N) IP H R ER BB SO NP ERA deGrom, W, 7-7 6.2 5 3 2 2 12 114 1.81 Blevins .1 0 0 0 0 0 3 3.90 Lugo 1 2 2 2 1 1 18 2.95 Gsellman, S, 7-13 1 0 0 0 0 0 18 3.84 NEW YORK (A) IP H R ER BB SO NP ERA Severino, L, 15-6 4 7 4 4 1 6 98 3.27 Green 1 1 0 0 0 0 14 2.93 Cole 1.1 3 3 3 1 3 35 5.58 Kontos 1.2 1 0 0 0 2 25 4.39 Britton 1 3 1 1 0 1 17 4.70 Inherited runners-scored „ Kontos 1-0. HBP „ Britton (Conforto). Umpires „ Home, Andy Fletcher; First, Jeff Nelson; Second, Manny Gonzalez; Third, Laz Diaz. T „ 3:18. A „ 47,233 (47,309).BRAVES 6, MARLINS 1MIAMI AB R H BI BB SO AVG. Ortega lf 4 0 0 0 0 1 .190 Realmuto 1b 3 1 2 0 1 0 .294 Castro 2b 3 0 1 1 1 1 .281 Anderson rf 4 0 0 0 0 1 .279 Riddle ss 3 0 0 0 1 0 .218 Rojas 3b 1 0 1 0 0 0 .256 Rivera 3b 2 0 0 0 0 2 .185 c-Dietrich ph 1 0 0 0 0 1 .273 Galloway cf 3 0 0 0 0 1 .267 Holaday c 3 0 1 0 0 1 .195 Gonzalez p 2 0 0 0 0 1 .250 Rucinski p 0 0 0 0 0 0 .000 Guerrero p 0 0 0 0 0 0 --a-Bostick ph 0 0 0 0 1 0 .000 Graves p 0 0 0 0 0 0 .000 TOTALS 29 1 5 1 4 9 ATLANTA AB R H BI BB SO AVG. Acuna lf 5 2 3 2 0 1 .282 Albies 2b 4 1 2 0 0 0 .280 Freeman 1b 4 1 2 2 0 0 .319 Markakis rf 4 0 1 0 0 1 .325 Camargo 3b 4 1 2 1 0 0 .265 Inciarte cf 4 0 1 0 0 0 .249 Flowers c 4 0 1 0 0 0 .240 Swanson ss 3 1 0 0 1 2 .237 Foltynewicz p 3 0 1 1 0 1 .071 b-Flaherty ph 1 0 0 0 0 0 .227 Winkler p 0 0 0 0 0 0 .000 TOTALS 36 6 13 6 1 5 MIAMI 000 001 000„1 5 0 ATLANTA 200 012 10X„6 13 0 a-walked for Guerrero in the 8th. b-lined out for Foltynewicz in the 8th. c-struck out for Rivera in the 9th. LOB „ Miami 5, Atlanta 7. 2B „ Realmuto (26), Castro (24), Camargo (20). HR „ Acuna (17), off Gonzalez; Freeman (19), off Guerrero. RBIs „ Castro (43), Acuna 2 (39), Freeman 2 (74), Camargo (55), Foltynewicz (4). Runners left in scoring position „ Miami 1 (Riddle); Atlanta 2 (Albies, Markakis). RISP „ Miami 0 for 3; Atlanta 5 for 10. Runners moved up „ Freeman. GIDP „ Ortega, Anderson, Inciarte. DP „ Miami 1 (Castro, Riddle, Realmuto); Atlanta 2 (Camargo, Albies, Freeman), (Albies, Swanson, Freeman). MIAMI IP H R ER BB SO NP ERA Gonzalez, L, 2-1 4.2 8 3 3 0 3 97 5.73 Rucinski 1.1 3 2 2 1 0 28 3.54 Guerrero 1 1 1 1 0 0 17 4.11 Graves 1 1 0 0 0 2 23 7.53 ATLANTA IP H R ER BB SO NP ERA Foltynewicz, W, 10-7 8 5 1 1 3 7 113 2.86 Winkler 1 0 0 0 1 2 21 2.74 Inherited runners-scored „ Rucinski 2-0. Umpires „ Home, Carlos Torres; First, Paul Nauert; Second, Chad Fairchild; Third, Tom Woodring. T „ 2:58. A „ 18,186 (41,149).INDIANS 10, REDS 3CLEVELAND AB R H BI BB SO AVG. Lindor ss 4 2 2 0 2 1 .294 Brantley lf 6 2 3 1 0 1 .300 Ramirez 3b 5 2 3 3 1 1 .301 Alonso 1b 5 0 1 0 0 1 .249 Cabrera rf 4 0 2 2 0 0 .250 1-Guyer pr-rf 1 1 0 0 0 0 .199 Kipnis 2b 5 1 2 2 0 1 .228 Gomes c 5 0 3 1 0 0 .247 Allen cf 5 1 1 0 0 1 .232 Clevinger p 2 0 0 0 0 2 .000 a-Diaz ph 1 1 1 1 0 0 .550 Miller p 0 0 0 0 0 0 .000 b-Davis ph 1 0 0 0 0 1 .247 Perez p 0 0 0 0 0 0 --c-Gonzalez ph 1 0 0 0 0 0 .299 Ramirez p 0 0 0 0 0 0 .000 Otero p 0 0 0 0 0 0 --TOTALS 45 10 18 10 3 9 CINCINNATI AB R H BI BB SO AVG. Peraza ss 4 0 1 0 1 0 .284 Votto 1b 3 0 1 0 1 0 .290 Peralta p 0 0 0 0 0 0 .000 Herrera 2b 1 0 0 0 0 1 .179 Suarez 3b 4 0 1 0 1 1 .303 Gennett 2b 4 1 1 1 0 1 .306 Reed p 0 0 0 0 0 0 .000 Lorenzen rf 1 0 1 0 0 0 .294 Barnhart c 3 1 1 1 2 0 .243 Williams cf 5 0 1 0 0 1 .278 Ervin rf 3 0 1 0 0 1 .295 Garrett p 0 0 0 0 0 0 .000 Casali 1b 1 1 1 1 0 0 .304 Tucker lf 3 0 0 0 1 2 .239 Bailey p 2 0 0 0 0 1 .143 Dixon rf-p 2 0 1 0 0 1 .185 TOTALS 36 3 10 3 6 9 CLEVELAND 002 007 100„10 18 0 CINCINNATI 010 010 010„3 10 1 a-doubled for Clevinger in the 6th. b-struck out for Miller in the 7th. c-grounded out for Perez in the 8th. 1-ran for Cabrera in the 6th. E „ Peraza (14). LOB „ Cleveland 11, Cincinnati 12. 2B „ Brantley (29), Alonso (17), Kipnis (21), Gomes 2 (20), Diaz (1), Votto (24), Dixon (2). HR „ Ramirez (35), off Bailey; Barnhart (8), off Clevinger; Gennett (18), off Clevinger; Casali (3), off Ramirez. RBIs „ Brantley (63), Ramirez 3 (87), Cabrera 2 (17), Kipnis 2 (49), Gomes (37), Diaz (5), Gennett (69), Barnhart (38), Casali (8). SB „ Allen (9), Ervin (2). CS „ Lindor (7). Runners left in scoring position „ Cleveland 6 (Brantley 2, Cabrera, Allen 2, Guyer); Cincinnati 7 (Suarez 3, Williams 3, Bailey). RISP „ Cleveland 6 for 15; Cincinnati 1 for 9. GIDP „ Ervin. DP „ Cleveland 1 (Kipnis, Lindor, Alonso). CLEVELAND IP H R ER BB SO NP ERA Clevinger, W, 8-7 5 5 2 2 6 4 101 3.38 Miller 1 2 0 0 0 1 15 3.26 Perez 1 0 0 0 0 1 7 1.37 Ramirez 1 1 1 1 0 2 19 4.55 Otero 1 2 0 0 0 1 22 5.61 CINCINNATI IP H R ER BB SO NP ERA Bailey, L, 1-10 5.1 10 5 5 2 5 102 6.33 Dixon 1 0 0 0 0 1 10 0.00 Garrett .2 4 4 4 1 1 16 4.14 Peralta 1 3 1 1 0 1 26 5.71 Reed 1 1 0 0 0 1 11 4.50 Inherited runners-scored „ Garrett 2-2. WP „ Clevinger. Umpires „ Home, Mark Wegner; First, John Tumpane; Second, Jim Reynolds; Third, Chad Whitson. T „ 3:24. A „ 20,607 (42,319).TIGERS 9, WHITE SOX 5CHICAGO AB R H BI BB SO AVG. Delmonico dh 4 1 1 0 0 1 .222 Sanchez 3b 5 1 2 0 0 2 .243 Abreu 1b 4 0 1 1 0 1 .264 Palka lf 5 0 3 1 0 2 .238 Garcia rf 2 0 0 1 1 0 .244 Narvaez c 3 1 1 1 1 0 .281 Anderson ss 4 0 0 0 0 1 .239 Moncada 2b 3 0 1 0 1 2 .221 Engel cf 4 2 2 1 0 1 .227 TOTALS 34 5 11 5 3 10 DETROIT AB R H BI BB SO AVG. Candelario 3b 2 2 1 1 2 1 .228 Iglesias ss 4 0 0 0 1 0 .265 Castellanos rf 5 2 5 5 0 0 .291 Goodrum 2b 4 0 0 0 0 2 .231 Martinez dh 4 0 1 1 0 0 .239 Adduci 1b 4 0 1 0 0 0 .258 Mahtook lf 4 0 0 0 0 2 .193 McCann c 4 3 3 0 0 1 .229 Reyes cf 3 2 1 1 1 0 .226 TOTALS 34 9 12 8 4 6 CHICAGO 003 001 010„5 11 0 DETROIT 001 120 23X„9 12 1 E „ Adduci (3). LOB „ Chicago 8, Detroit 7. 2B „ Sanchez (23), Engel (14), Castellanos 2 (33), Martinez (13), McCann (13). HR „ Narvaez (5), off VerHagen; Engel (4), off Wilson; Castellanos (17), off Gomez. RBIs „ Abreu (68), Palka (48), Garcia (27), Narvaez (21), Engel (24), Candelario (45), Castellanos 5 (64), Martinez (37), Reyes (8). CS „ Sanchez (3), Moncada (5). SF „ Abreu, Garcia, Candelario. Runners left in scoring position „ Chicago 5 (Delmonico, Garcia, Narvaez 2, Moncada); Detroit 4 (Goodrum 2, Martinez, Mahtook). RISP „ Chicago 2 for 9; Detroit 5 for 12. Runners moved up „ Reyes, Iglesias. GIDP „ Iglesias. DP „ Chicago 1 (Anderson, Abreu). CHICAGO IP H R ER BB SO NP ERA Lopez 5 7 4 4 1 2 91 4.40 Gomez, L, 0-1 1.1 2 2 2 1 2 30 5.00 Avilan 1 0 0 0 0 1 13 3.53 Minaya .2 3 3 3 2 1 36 4.50 DETROIT IP H R ER BB SO NP ERA Lewicki 4.2 6 3 3 3 3 82 4.89 VerHagen 1.1 2 1 1 0 3 25 6.10 Coleman, W, 4-1 1 2 0 0 0 0 17 3.60 Wilson, H, 11 1 1 1 1 0 1 13 3.83 Alcantara 1 0 0 0 0 3 16 0.61 Inherited runners-scored „ VerHagen 2-0. HBP „ Lewicki (Delmonico), Lopez (Goodrum). WP „ Lopez, Minaya. Umpires „ Home, Chris Guccione; First, Hunter Wendelstedt; Second, Jansen Visconti; Third, Larry Vanover. T „ 3:35. A „ 20,964 (41,297).BOX SCORES ROUNDUP/MATCHUPSBraves 9, Marlins 1, “rst game; Braves 6, Marlins 1, second game: Ronald Acuna Jr. pulled off one of the rarest feats in baseball history, hitting leadoff homers in both games of a doubleheader to lead the “rstplace Atlanta Braves to a sweep of the Miami Marlins. Mets 8, Yankees 5: Jacob deGrom struck out 12 and the New York Mets backed him in a big way, hitting “ve home runs while battering Luis Severino and the New York Yankees. Tigers 9, White Sox 5: Nicholas Castellanos had a career-high “ve hits, including a go-ahead homer in the seventh inning, and drove in “ve runs as the Detroit Tigers beat the Chicago White Sox. Indians 10, Reds 3: Jose Ramirez connected for his 35th homer and Yandy Diaz hit a tiebreaking RBI double in Clevelands seven-run sixth inning, helping the Indians pull away from the Cincinnati Reds for a victory. LATE Arizona at Texas Toronto at Kansas City Seattle at Oakland L.A. Angels at San Diego Miami at Atlanta, 2nd game Washington at St. Louis San Francisco at L.A. DodgersTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Milwaukee Chacin (R) 11-4 3.91 17-8 2-1 17.1 6.23 Chicago Quintana (L) 2:20p 10-8 4.28 14-8 1-2 15.1 7.04 Miami Richards (R) 3-7 3.98 7-10 0-2 16.2 2.16 Atlanta Sanchez (R) 7:35p 6-3 2.83 9-6 1-1 14.1 3.14 Washington Gonzalez (L) 7-8 3.89 10-13 1-1 17.2 3.57 St. Louis Gant (R) 8:15p 4-4 3.89 3-7 1-1 14.1 5.65 San Fran. Suarez (L) 4-8 4.64 8-12 1-2 16.0 8.44 Los Angeles Wood (L) 10:10p 7-6 3.58 12-10 2-1 17.2 1.53AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Tampa Bay TBD 0-0 0.00 0-0 0-0 0.0 0.00 New York Happ (L) 7:05p 12-6 4.07 14-8 2-0 17.0 2.65 Chicago Giolito (R) 7-9 6.23 11-12 0-1 16.1 7.16 Detroit Hardy (L) 7:10p 4-4 3.63 5-7 1-1 17.0 3.18 Toronto Borucki (L) 2-2 2.81 4-4 2-0 19.0 2.84 Kansas City Fillmyer (R) 8:15p 1-1 3.13 1-4 1-0 15.0 3.60 Seattle Paxton (L) 10-5 3.63 14-9 2-1 19.2 3.20 Oakland Fiers (R) 10:05p 7-6 3.40 14-8 0-0 13.1 2.70INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA NY (NL) Vargas (L) 2-8 8.75 2-10 0-2 9.2 9.31 Baltimore Cashner (R) 7:05p 3-10 4.83 7-15 1-1 14.2 7.98 Boston Porcello (R) 14-5 4.17 16-8 2-1 18.2 5.79 Philadelphia Pivetta (R) 7:05p 7-9 4.51 13-10 1-1 18.0 3.50 Cleveland Kluber (R) 14-6 2.74 15-9 2-0 23.1 1.93 Cincinnati Romano (R) 7:10p 7-9 4.94 12-10 2-1 17.1 3.63 Arizona Corbin (L) 9-4 3.15 14-10 2-0 19.1 3.26 Texas Gallardo (R) 8:05p 7-1 6.11 8-1 3-0 16.2 3.78 Colorado Marquez (R) 9-9 4.69 12-11 1-1 20.2 3.05 Houston Verlander (R) 8:10p 11-7 2.50 14-11 1-2 14.2 5.52 Pittsburgh Taillon (R) 9-8 3.63 13-10 2-1 22.2 2.78 Minnesota Odorizzi (R) 8:10p 4-7 4.50 10-14 0-1 13.0 5.54 L.A. (AL) Barria (R) 7-7 3.59 8-9 2-0 16.2 2.70 San Diego Kennedy (R) 10:10p 0-1 13.50 0-1 0-1 4.0 13.50 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLAUG. 14 1919: Chicagos Happy Felsch tied the major-league record with four out“eld assists in a game. The White Sox still lost to the Boston Red Sox 15-6. 1932: Brooklyns John Quinn, at 49, became the oldest pitcher to win a major league game. Quinn pitched the last two innings of a 2-1, 10-inning win over New York. 1937: The Detroit Tigers scored 36 runs (16-1 and 20-7) against the St. Louis Browns in a doubleheader sweep to set major league record. Pete Fox of the Tigers scored eight of the runs in the doubleheader. 1960: Bill White of the St. Louis Cardinals hit for the cycle in a 9-4 loss to the Pittsburgh Pirates in the opening game of a doubleheader. 1971: St. Louis Cardinal Bob Gibson pitched a no-hitter, blanking the Pittsburgh Pirates 11-0. 1987: Oaklands Mark McGwire set a major league rookie record with his 39th homer of the season to help the As to a 7-6, 12-inning victory over the California Angels. 1998: Baltimores Chris Hoiles became the ninth major leaguer and “rst catcher to hit two grand slams in one game. Hoiles homered in the third inning off Charles Nagy and in the eighth against Ron Villone to lead the Orioles to a 15-3 victory over the Cleveland Indians. 2002: Trevor Hoffman became the “rst reliever in major league history to have 30 or more saves in eight straight seasons in San Diegos 6-2 win over the New York Mets. 2007: Atlanta manager Bobby Cox set a dubious record in the Braves 5-4 victory over San Francisco. Cox was tossed after the “fth for arguing a called third strike: the 132nd ejection of his career to break the mark originally set by Hall of Famer John McGraw.STATISTICAL LEADERS A MERICAN LEAGUE RUNS: Betts, Boston, 99; Lindor, Cleveland, 99; Martinez, Boston, 87; Benintendi, Boston, 84; Trout, Los Angeles, 82; Ramirez, Cleveland, 79; Segura, Seattle, 78; Bregman, Houston, 76; Stanton, New York, 76; 2 tied at 74. RBI: Martinez, Boston, 104; Davis, Oakland, 93; Ramirez, Cleveland, 84; Encarnacion, Cleveland, 81; Haniger, Seattle, 76; Stanton, New York, 76; Cruz, Seattle, 75; Lindor, Cleveland, 74; Bregman, Houston, 73; Bogaerts, Boston, 72. HITS: Martinez, Boston, 145; Segura, Seattle, 140; Lindor, Cleveland, 139; Betts, Boston, 138; Rosario, Minnesota, 138; Altuve, Houston, 134; Merri“eld, Kansas City, 131; Benintendi, Boston, 130; 3 tied at 128. DOUBLES: Lindor, Cleveland, 39; Bregman, Houston, 37; Escobar, Arizona, 37; Betts, Boston, 34; Abreu, Chicago, 33; Bogaerts, Boston, 33; Martinez, Boston, 33; Benintendi, Boston, 32; 4 tied at 31. TRIPLES: Smith, Tampa Bay, 9; Sanchez, Chicago, 9; Hernandez, Toronto, 7; Benintendi, Boston, 6; Chapman, Oakland, 6; Span, Seattle, 6; 5 tied at 5. HOME RUNS: Martinez, Boston, 37; Davis, Oakland, 34; Ramirez, Cleveland, 34; Gallo, Texas, 31; Cruz, Seattle, 30; Stanton, New York, 30; Trout, Los Angeles, 30; Lindor, Cleveland, 29; Betts, Boston, 27; Judge, New York, 26. STOLEN BASES: Gordon, Seattle, 27; Ramirez, Cleveland, 27; Merri“eld, Kansas City, 25; Smith, Tampa Bay, 25; Betts, Boston, 23; Anderson, Chicago, 22; Trout, Los Angeles, 21; Benintendi, Boston, 20; Lindor, Cleveland, 19; DeShields, Texas, 18. PITCHING: Severino, New York, 15-5; Carrasco, Cleveland, 14-6; Kluber, Cleveland, 14-6; Porcello, Boston, 14-5; Snell, Tampa Bay, 13-5; 6 tied at 12. ERA: Sale, Boston, 1.97; Snell, Tampa Bay, 2.18; Bauer, Cleveland, 2.22; Verlander, Houston, 2.50; Kluber, Cleveland, 2.74; Cole, Houston, 2.75; Morton, Houston, 2.88; Severino, New York, 3.11; Sabathia, New York, 3.32; Clevinger, Cleveland, 3.38. STRIKEOUTS: Sale, Boston, 219; Bauer, Cleveland, 214; Cole, Houston, 207; Verlander, Houston, 206; Paxton, Seattle, 175; Morton, Houston, 171; Severino, New York, 167; Carrasco, Cleveland, 155; Berrios, Minnesota, 153; Kluber, Cleveland, 153. NATIONAL LEAGUE RUNS: Blackmon, Colorado, 86; Albies, Atlanta, 82; Yelich, Milwaukee, 82; Carpenter, St. Louis, 79; Arenado, Colorado, 77; Harper, Washington, 74; Baez, Chicago, 73; Goldschmidt, Arizona, 73; Hernandez, Philadelphia, 73; Turner, Washington, 73. RBI: Baez, Chicago, 89; Suarez, Cincinnati, 88; Aguilar, Milwaukee, 87; Arenado, Colorado, 82; Story, Colorado, 81; Markakis, Atlanta, 76. HITS: Markakis, Atlanta, 148; Freeman, Atlanta, 143; Albies, Atlanta, 132; Gennett, Cincinnati, 132; Peraza, Cincinnati, 131; Anderson, Miami, 129; Castro, Miami, 129; Story, Colorado, 129; Turner, Washington, 129; Yelich, Milwaukee, 129.SUNDAYS GAMES American League Boston 4, Baltimore 1 N.Y. Yankees 7, Texas 2 Toronto 2, Tampa Bay 1 Detroit 4, Minnesota 2 Cleveland 9, Chicago White Sox 7 Seattle 4, Houston 3, 10 innings Oakland 8, L.A. Angels 7 National League Arizona 9, Cincinnati 2 N.Y. Mets 4, Miami 3 Atlanta 8, Milwaukee 7 Colorado 4, L.A. Dodgers 3 San Diego 9, Philadelphia 3 San Francisco 4, Pittsburgh 3 Chicago Cubs 4, Washington 3 Interleague St. Louis 8, Kansas City 2 WEDNESDAYS GAMES American League Chicago White Sox at Detroit, 1:10 p.m. Seattle at Oakland, 3:35 p.m. Tampa Bay at N.Y. Yankees, 7:05 p.m. Toronto at Kansas City, 8:15 p.m. National League Milwaukee at Chicago Cubs, 2:20 p.m. Miami at Atlanta, 7:35 p.m. Washington at St. Louis, 8:15 p.m. San Francisco at L.A. Dodgers, 10:10 p.m. Interleague Pittsburgh at Minnesota, 1:10 p.m. Boston at Philadelphia, 7:05 p.m. N.Y. Mets at Baltimore, 7:05 p.m. Cleveland at Cincinnati, 7:10 p.m. Colorado at Houston, 8:10 p.m. L.A. Angels at San Diego, 9:10 p.m.FANTASY PLAYSHITTERS TO STREAM ALEDMYS DIAZ, SS, Toronto Blue Jays (2 0 percent): Diaz is batting .440 with three HRs in his last seven games. Hes takes on the Royals, whose pitching staff has given up a .281 average to right-handed batters like Diaz. MARK TRUMBO, OF, Baltimore Orioles (45 percent): Trumbo has an 11-game hit streak and has a .364 BA with four HRs and 13 RBIs during that time. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 100 394 99 138 .350 JMartinez Bos 113 435 87 145 .333 Altuve Hou 104 407 64 134 .329 MMachado Bal 96 365 48 115 .315 Trout LAA 109 372 82 115 .309 Segura Sea 111 457 78 140 .306 Simmons LAA 106 399 56 122 .306 Benintendi Bos 112 432 84 130 .301 MDuffy TB 98 385 41 115 .299 JoRamirez Cle 115 423 79 126 .298 NATIONAL LEAGUE Player G AB R H Pct. Markakis Atl 116 454 69 148 .326 FFreeman Atl 116 451 72 143 .317 Yelich Mil 105 414 82 129 .312 Gennett Cin 114 430 67 132 .307 Arenado Col 112 418 77 128 .306 Dickerson Pit 100 377 52 115 .305 Suarez Cin 101 379 63 115 .303 DPeralta Ari 107 423 59 128 .303 Cain Mil 102 387 61 117 .302 Martinez StL 111 381 41 114 .299 Through Aug. 12

PAGE 29

The Sun / Tuesday, August 14, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB Boston 85 35 .708 „ New York 74 43 .632 9 Tampa Bay 60 58 .508 24 Toronto 53 64 .453 30 Baltimore 35 84 .294 49 CENTRAL DIVISION W L PCT. GB Cleveland 66 51 .564 „ Minnesota 54 63 .462 12 Detroit 49 69 .415 17 Chicago 42 75 .359 24 Kansas City 35 82 .299 31 WEST DIVISION W L PCT. GB Houston 73 46 .613 „ Oakland 70 48 .593 2 Seattle 69 50 .580 4 Los Angeles 59 60 .496 14 Texas 52 68 .433 21Sundays GamesBoston 4, Baltimore 1 N.Y. Yankees 7, Texas 2 Toronto 2, Tampa Bay 1 Detroit 4, Minnesota 2 Cleveland 9, Chicago White Sox 7 Seattle 4, Houston 3, 10 innings St. Louis 8, Kansas City 2 Oakland 8, L.A. Angels 7Mondays GamesN.Y. Mets at N.Y. Yankees, late Chicago White Sox at Detroit, late Cleveland at Cincinnati, late Arizona at Texas, late Toronto at Kansas City, late Seattle at Oakland, late L.A. Angels at San Diego, lateTodays GamesBoston (Johnson 3-3) at Philadelphia (Pivetta 7-9), 7:05 p.m. N.Y. Mets (Vargas 2-8) at Baltimore (Cashner 3-10), 7:05 p.m. Tampa Bay (TBD) at N.Y. Yankees (Happ 12-6), 7:05 p.m. Chicago White Sox (Giolito 7-9) at Detroit (Hardy 4-4), 7:10 p.m. Cleveland (Kluber 14-6) at Cincinnati (Romano 7-9), 7:10 p.m. Arizona (Corbin 9-4) at Texas (Gallardo 7-1), 8:05 p.m. Colorado (Marquez 9-9) at Houston (Verlander 11-7), 8:10 p.m. Pittsburgh (Taillon 9-8) at Minnesota (Odorizzi 4-7), 8:10 p.m. Toronto (Borucki 2-2) at Kansas City (Fillmyer 1-1), 8:15 p.m. Seattle (Paxton 10-5) at Oakland (Fiers 7-6), 10:05 p.m. L.A. Angels (Barria 7-7) at San Diego (Kennedy 0-1), 10:10 p.m.Wednesdays GamesChicago White Sox at Detroit, 1:10 p.m. Pittsburgh at Minnesota, 1:10 p.m. Seattle at Oakland, 3:35 p.m. Boston at Philadelphia, 7:05 p.m. N.Y. Mets at Baltimore, 7:05 p.m. Tampa Bay at N.Y. Yankees, 7:05 p.m. Cleveland at Cincinnati, 7:10 p.m. Colorado at Houston, 8:10 p.m. Toronto at Kansas City, 8:15 p.m. L.A. Angels at San Diego, 9:10 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 65 51 .560 „ Philadelphia 65 52 .556 Washington 60 58 .508 6 New York 49 66 .426 15 Miami 48 72 .400 19 CENTRAL DIVISION W L PCT. GB Chicago 68 49 .581 „ Milwaukee 67 54 .554 3 St. Louis 63 55 .534 5 Pittsburgh 61 58 .513 8 Cincinnati 52 66 .441 16 WEST DIVISION W L PCT. GB Arizona 65 54 .546 „ Los Angeles 64 55 .538 1 Colorado 63 55 .534 1 San Francisco 59 60 .496 6 San Diego 48 72 .400 17Sundays GamesArizona 9, Cincinnati 2 N.Y. Mets 4, Miami 3 Atlanta 8, Milwaukee 7 St. Louis 8, Kansas City 2 Colorado 4, L.A. Dodgers 3 San Francisco 4, Pittsburgh 3 San Diego 9, Philadelphia 3 Chicago Cubs 4, Washington 3Mondays GamesAtlanta 9, Miami 1, 1st game Miami at Atlanta, 2nd game, late N.Y. Mets at N.Y. Yankees, late Cleveland at Cincinnati, late Arizona at Texas, late Washington at St. Louis, late L.A. Angels at San Diego, late San Francisco at L.A. Dodgers, lateTodays GamesMilwaukee (Chacin 11-4) at Chicago Cubs (Quintana 10-8), 2:20 p.m. Boston (Johnson 3-3) at Philadelphia (Pivetta 7-9), 7:05 p.m. N.Y. Mets (Vargas 2-8) at Baltimore (Cashner 3-10), 7:05 p.m. Cleveland (Kluber 14-6) at Cincinnati (Romano 7-9), 7:10 p.m. Miami (Richards 3-7) at Atlanta (Sanchez 6-3), 7:35 p.m. Arizona (Corbin 9-4) at Texas (Gallardo 7-1), 8:05 p.m. Colorado (Marquez 9-9) at Houston (Verlander 11-7), 8:10 p.m. Pittsburgh (Taillon 9-8) at Minnesota (Odorizzi 4-7), 8:10 p.m. Washington (Gonzalez 7-8) at St. Louis (Gant 4-4), 8:15 p.m. L.A. Angels (Barria 7-7) at San Diego (Kennedy 0-1), 10:10 p.m. San Francisco (Suarez 4-8) at L.A. Dodgers (Wood 7-6), 10:10 p.m.Wednesdays GamesPittsburgh at Minnesota, 1:10 p.m. Milwaukee at Chicago Cubs, 2:20 p.m. Boston at Philadelphia, 7:05 p.m. N.Y. Mets at Baltimore, 7:05 p.m. Cleveland at Cincinnati, 7:10 p.m. Miami at Atlanta, 7:35 p.m. Colorado at Houston, 8:10 p.m. Washington at St. Louis, 8:15 p.m. L.A. Angels at San Diego, 9:10 p.m. San Francisco at L.A. Dodgers, 10:10 p.m.PRO FOOTBALLNFL PRESEASONAll times EasternAMERICAN CONFERENCEEAST W L T PCT. PF PA New England 1 0 0 1.000 26 17 N.Y. Jets 1 0 0 1.000 17 0 Miami 0 1 0 .000 24 26 Buffalo 0 1 0 .000 23 28 SOUTH W L T PCT. PF PA Houston 1 0 0 1.000 17 10 Indianapolis 1 0 0 1.000 19 17 Jacksonville 0 1 0 .000 20 24 Tennessee 0 1 0 .000 17 31 NORTH W L T PCT. PF PA Pittsburgh 1 0 0 1.000 31 14 Baltimore 2 0 0 1.000 50 23 Cleveland 1 0 0 1.000 20 10 Cincinnati 1 0 0 1.000 30 27 WEST W L T PCT. PF PA Oakland 1 0 0 1.000 16 10 Denver 0 1 0 .000 28 42 Kansas City 0 1 0 .000 10 17 L.A. Chargers 0 1 0 .000 17 24 NATIONAL CONFERENCE EAST W L T PCT. PF PA Dallas 0 1 0 .000 21 24 N.Y. Giants 0 1 0 .000 10 20 Washington 0 1 0 .000 17 26 Philadelphia 0 1 0 .000 14 31 S OUTH W L T PCT. PF PA Carolina 1 0 0 1.000 28 23 New Orleans 1 0 0 1.000 24 20 Tampa Bay 1 0 0 1.000 26 24 Atlanta 0 1 0 .000 0 17 NORTH W L T PCT. PF PA Green Bay 1 0 0 1.000 31 17 Minnesota 1 0 0 1.000 42 28 Detroit 0 1 0 .000 10 16 Chicago 0 2 0 .000 43 47 WEST W L T PCT. PF PA Arizona 1 0 0 1.000 24 17 San Francisco 1 0 0 1.000 24 21 Seattle 0 1 0 .000 17 19 L.A. Rams 0 1 0 .000 7 33WEEK 1 Aug. 9New Orleans 24, Jacksonville 20 Pittsburgh 31, Philadelphia 14 Carolina 28, Buffalo 23 Cleveland 20, N.Y. Giants 10 Tampa Bay 26, Miami 24 Cincinnati 30, Chicago 27 New England 26, Washington 17 Baltimore 33, L.A. Rams 7 Green Bay 31, Tennessee 17 Houston 17, Kansas City 10 Indianapolis 19, Seattle 17 San Francisco 24, Dallas 21Aug. 10N.Y. Jets 17, Atlanta 0 Oakland 16, Detroit 10Aug. 11Minnesota 42, Denver 28 Arizona 24, L.A. Chargers 17WEEK 2 Thursdays GamesPhiladelphia at New England, 7:30 p.m. N.Y. Jets at Washington, 8 p.m. Pittsburgh at Green Bay, 8 p.m.Fridays GamesN.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s GamesJacksonville 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 Chicago Off Milwaukee Off at Atlanta -180 Miami +165 at St. Louis -108 Washington -102 at Los Angeles -183 San Francisco +168American Leagueat Detroit -129 Chicago +119 at New York Off Tampa Bay Off Toronto -135 at Kansas City +125 Seattle -123 at Oakland +113InterleagueBoston -138 at Philadelphia +128 at Baltimore -105 N.Y. Mets -105 Cleveland -222 at Cincinnati +202 Arizona -166 at Texas +156 Pittsburgh -121 at Minnesota +111 at Houston -194 Colorado +179 L.A. Angels -121 at San Diego +111NFL PRESEASON ThursdayFAVORITE OPEN TODAY O/U UNDERDOG at New England 1 3 43 Philadelphia at Washington 1 3 39 N.Y. Jets at Green Bay 2 2 42 PittsburghFridayat Detroit 3 3 41 N.Y. Giants at Atlanta 2 3 40 Kansas City at Carolina 2 3 43 Miami at Cleveland 4 3 38 Buffalo at New Orleans 3 3 42 ArizonaSaturdayat Denver 2 3 41 Chicago at Minnesota 3 4 40 Jacksonville at L.A. Rams 3 3 41 Oakland at Dallas 3 3 41 Cincinnati at Houston 1 2 41 San Fran. at Tennessee 2 2 41 Tampa Bay at LA Chargers 1 1 41 SeattleNext Mondayat Indianapolis Pk 1 41 BaltimoreUpdated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueKANSAS CITY ROYALS „ Placed LHP Danny Duffy on the 10-day DL. Recalled RHP Glenn Sparkman from Omaha (PCL). LOS ANGELES ANGELS „ Extended their Triple-A af“liation with Salt Lake (PCL) for two years through the 2022 season. NEW YORK YANKEES „ Selected RHP George Kontos from Scranton/WilkesBarre (IL). Recalled INF Ronald Torreyes from Scranton/Wilkes-Barre. Placed LHP CC Sabathia on the 10-day DL. Optioned INF Luke Voit to Scranton/Wilkes-Barre. Transferred LHP Jordan Montgomery to the 60-day DL.National LeagueATLANTA BRAVES „ Recalled RHP Touki Toussaint from Gwinnett (IL). MILWAUKEE BREWERS „ Recalled OF Keon Broxton from Colorado Springs (PCL). Optioned RHPs Jacob Barnes and Aaron Wilkerson to Colorado Springs. SAN DIEGO PADRES „ Optioned 2B Carlos Asuaje to El Paso (PCL). Reinstated OF Wil Myers from the 10-day DL.American AssociationGARY SOUTHSHORE RAILCATS „ Traded OF Reggie Wilson to Rockland (Can-Am) for a player to be named. KANSAS CITY T-BONES „ Traded LHP Francisco Gracesqui to Fargo-Moorhead for a player to be named.Atlantic LeagueLONG ISLAND DUCKS „ Activated RHP Matt Larkins. Placed LHP Hector Silvestre on the inactive list.Frontier LeagueEVANSVILLE OTTERS „ Released RHP Keaton Conner. GATEWAY GRIZZLIES „ Signed OF/1B Chace Sarchet. JOLIET SLAMMERS „ Signed C Brian Parreira. NORMAL CORNBELTERS „ Signed RHP Sean Johnson. WASHINGTON WILD THINGS „ Signed RHP Dillon Sunnafrank. BASKETBALLNational Basketball AssociationHOUSTON ROCKETS „ Signed F Carmelo Anthony to a one-year contract. SACRAMENTO KINGS „ Named Ty Ellis coach of Stockton (NBAGL).Womens National Basketball AssociationMINNESOTA LYNX „ G Lindsay Whalen announced she will retire at the end of the season.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Signed LB Gerald Hodges to a one-year contract. Waivedinjured LB Jeremy Cash. DALLAS COWBOYS „ Placed G Marcus Martin on injured reserve. Activated DT Maliek Collins off the PUP list. Waivedinjured WR Marchie Murdock. Signed WR Darren Carrington and G Jacob Alsadek. LOS ANGELES CHARGERS „ Claimed TE JeRon Hamm off waivers from Seattle. Waived WR Marcus Peterson. MINNESOTA VIKINGS „ Placed G Nick Easton on injured reserve. Signed G Kaleb Johnson. WASHINGTON REDSKINS „ Signed WR Dan Williams III. Placed WR Robert Davis on injured reserve.HOCKEYNational Hockey LeagueNEW JERSEY DEVILS „ Signed F Kevin Rooney to a two-year contract. TAMPA BAY LIGHTNING „ Entered into a three-year af“liation agreement with Orlando (ECHL).OLYMPIC SPORTSUSADA „ Announced weightlifter Charles Ssekyaaya accepted a nine-month sanction for an anti-doping rule violation.COLLEGESEMORY „ Named Adrianna Baggetta softball coach. HAMILTON „ Named Sam Haimann womens assistant volleyball coach. TULANE „ Named Chris Johnson assistant track and “eld coach.GOLFPGA TOURPGA CHAMPIONSHIPSundays leaders at Bellerive Country Club, St. Louis Purse: $11 million. Yardage: 7,316; Par: 70 (35-35)FinalBrooks Koepka (600), $1,980,000 69-63-66-66„264 Tiger Woods (330), $1,188,000 70-66-66-64„266 Adam Scott (210), $748,000 70-65-65-67„267 Stewart Cink (135), $489,250 67-69-66-67„269 Jon Rahm (135), $489,250 68-67-66-68„269 Francesco Molinari (98), $334,713 68-67-68-67„270 Thomas Pieters (98), $334,713 67-66-71-66„270 Justin Thomas (98), $334,713 69-65-68-68„270 Gary Woodland (98), $334,713 64-66-71-69„270 Rafa Cabrera Bello (80), $261,985 70-68-69-64„271 Tyrrell Hatton (80), $261,985 71-67-69-64„271 Daniel Berger (62), $187,747 73-65-66-68„272 Rickie Fowler (62), $187,747 65-67-69-71„272 Kevin Kisner (62), $187,747 67-64-72-69„272 Shane Lowry (62), $187,747 69-64-69-70„272 Chez Reavie (62), $187,747 71-68-67-66„272 Jordan Spieth (62), $187,747 71-66-69-66„272 Brandon Stone, $187,747 66-68-70-68„272 Jason Day (46), $113,125 67-68-67-71„273 Zach Johnson (46), $113,125 66-70-71-66„273 Jason Kokrak (46), $113,125 68-67-71-67„273 Kevin Na (46), $113,125 70-69-68-66„273 Justin Rose (46), $113,125 67-69-69-68„273 Webb Simpson (46), $113,125 68-68-68-69„273 Julian Suri, $113,125 69-66-68-70„273 Matt Wallace, $113,125 71-66-68-68„273 Patrick Cantlay (34), $76,000 68-67-70-69„274 Ryan Fox, $76,000 68-70-68-68„274 Branden Grace (34), $76,000 68-70-68-68„274 Dustin Johnson (34), $76,000 67-66-72-69„274 Dylan Frittelli, $63,500 73-67-67-68„275 Emiliano Grillo (27), $63,500 69-67-69-70„275 Chris Kirk (27), $63,500 68-70-68-69„275 Ian Poulter (27), $63,500 67-70-68-70„275 Tommy Fleetwood (20), $48,429 69-70-69-68„276 Billy Horschel (20), $48,429 68-69-69-70„276 Russell Knox (20), $48,429 71-68-69-68„276 Hideki Matsuyama (20), $48,429 68-69-73-66„276 Pat Perez (20), $48,429 67-67-70-72„276 Xander Schauffele (20), $48,429 70-67-67-72„276 J.J. Spaun (20), $48,429 69-68-72-67„276 Keegan Bradley (13), $33,281 69-68-71-69„277 Tony Finau (13), $33,281 74-66-69-68„277 Sungjae Im, $33,281 71-67-71-68„277 Martin Kaymer (13), $33,281 71-69-67-70„277 Ben Kern, $33,281 71-69-67-70„277 Charl Schwartzel (13), $33,281 70-63-69-75„277 Brandt Snedeker (13), $33,281 72-67-69-69„277 Jimmy Walker (13), $33,281 69-70-69-69„277 Austin Cook (8), $24,833 67-72-69-70„278 Brice Garnett (8), $24,833 71-68-69-70„278 Seungsu Han, $24,833 74-66-66-72„278 Russell Henley (8), $24,833 74-65-71-68„278 Andrew Landry (8), $24,833 73-65-69-71„278 Rory McIlroy (8), $24,833 70-67-71-70„278 Byeong Hun An (6), $22,567 70-70-69-70„279 Thorbjrn Olesen, $22,567 70-68-73-68„279 Cameron Smith (6), $22,567 74-66-73-66„279 Satoshi Kodaira (5), $21,317 71-68-69-72„280 Ryan Moore (5), $21,317 69-70-68-73„280 Eddie Pepperell, $21,317 72-66-67-75„280 Andrew Putnam (5), $21,317 68-69-72-71„280 Ollie Schniederjans (5), $21,317 67-71-72-70„280 Jhonattan Vegas (5), $21,317 70-70-70-70„280 Kevin Chappell (4), $20,100 69-71-70-71„281 Ross Fisher (4), $20,100 68-69-73-71„281 Yuta Ikeda, $20,100 68-69-71-73„281 Michael Lorenzo-Vera, $20,100 73-65-70-73„281 Adrian Otaegui, $20,100 73-67-69-72„281 Chris Stroud (4), $20,100 69-70-76-66„281 Jim Furyk (3), $19,200 69-71-71-71„282 Brian Harman (3), $19,200 72-68-71-71„282 Charles Howell III (3), $19,200 74-66-72-70„282 Marc Leishman (3), $19,200 68-71-72-71„282 Joaquin Niemann, $19,200 68-71-71-72„282 Ted Potter, Jr. (3), $19,200 74-66-68-74„282 Nick Watney (3), $19,200 75-65-70-72„282 Vijay Singh (2), $18,800 71-69-71-72„283 Brian Gay (2), $18,700 67-73-75-72„287 Scott Brown (2), $18,600 72-68-74-75„289PGA CHAMPIONSHIP WINNERS2018 „ Brooks Koepka 2017 „ Justin Thomas 2016 „ Jimmy Walker 2015 „ Jason Day 2014 „ Rory McIlroy 2013 „ Jason Dufner 2012 „ Rory McIlroy 2011 „ Keegan Bradley 2010 „ Martin Kaymer 2009 „ Y.E. Yang 2008 „ Padraig Harrington 2007 „ Tiger Woods 2006 „ Tiger Woods 2005 „ Phil Mickelson 2004 „ Vijay Singh 2003 „ Shaun Micheel 2002 „ Rich Beem 2001 „ David Toms 2000 „ Tiger Woods 1999 „ Tiger Woods 1998 „ Vijay Singh 1997 „ Davis Love III 1996 „ Mark Brooks 1995 „ Steve Elkington 1994 „ Nick Price 1993 „ Paul Azinger 1992 „ Nick Price 1991 „ John Daly 1990 „ Wayne Grady 1989 „ Payne Stewart 1988 „ Jeff Sluman 1987 „ Larry Nelson 1986 „ Bob Tway 1985 „ Hubert Green 1984 „ Lee Trevino 1983 „ Hal Sutton 1982 „ Raymond Floyd 1981 „ Larry Nelson 1980 „ Jack Nicklaus 1979 „ David Graham 1978 „ John Mahaffey 1977 „ Lanny Wadkins 1976 „ Dave Stockton 1975 „ Jack Nicklaus 1974 „ Lee Trevino 1973 „ Jack Nicklaus 1972 „ Gary Player 1971 „ Jack Nicklaus 1970 „ Dave Stockton 1969 „ Ray Floyd 1968 „ Julius Boros 1967 „ Don January 1966 „ Al Geiberger 1965 „ Dave Marr 1964 „ Bobby Nichols 1963 „ Jack Nicklaus 1962 „ Gary Player 1961 „ Jerry Barber 1960 „ Jay Hebert 1959 „ Bob Rosburg 1958 „ Dow Finsterwald 1957 „ Lionel Hebert 1956 „ Jack Burke 1955 „ Doug Ford 1954 „ Chick Harbert 1953 „ Walter Burkemo 1952 „ Jim Turnesa 1951 „ Sam Snead 1950 „ Chandler Harper 1949 „ Sam Snead 1948 „ Ben Hogan 1947 „ Jim Ferrier 1946 „ Ben Hogan 1945 „ Byron Nelson 1944 „ Bob Hamilton 1943 „ Not contested, WWII 1942 „ Sam Snead 1941 „ Vic Ghezzi 1940 „ Byron Nelson 1939 „ Henry Picard 1938 „ Paul Runyan 1937 „ Denny Shute 1936 „ Denny Shute 1935 „ Johnny Revolta 1934 „ Paul Runyan 1933 „ Gene Sarazen 1932 „ Olin Dutra 1931 „ Tom Creavy 1930 „ Tommy Armour 1929 „ Leo Diegel 1928 „ Leo Diegel 1927 „ Walter Hagen 1926 „ Walter Hagen 1925 „ Walter Hagen 1924 „ Walter Hagen 1923 „ Gene Sarazen 1922 „ Gene Sarazen 1921 „ Walter Hagen 1920 „ Jock Hutchison 1919 „ James M. Barnes 1917-18 „ Not contested, WWI 1916 „ James M. BarnesWORLD GOLF RANKINGThrough Aug. 121. Dustin Johnson USA 10.47 2. Brooks Koepka USA 10.16 3. Justin Thomas USA 9.68 4. Justin Rose ENG 8.65 5. Jon Rahm ESP 7.68 6. Francesco Molinari ITA 7.56 7. Rory McIlroy NIR 7.13 8. Jordan Spieth USA 6.91 9. Rickie Fowler USA 6.57 10. Jason Day AUS 6.45 11. Tommy Fleetwood ENG 6.08 12. Patrick Reed USA 5.35 13. Alex Noren SWE 5.34 14. Bubba Watson USA 5.17 15. Paul Casey ENG 5.09 16. Hideki Matsuyama JPN 4.54 17. Marc Leishman AUS 4.48 18. Xander Schauffele USA 4.46 19. Henrik Stenson SWE 4.43 20. Webb Simpson USA 4.35 21. Bryson DeChambeau USA 4.14 22. Phil Mickelson USA 4.08 23. Tyrrell Hatton ENG 4.05 24. Patrick Cantlay USA 3.99 25. Sergio Garcia ESP 3.96 26. Tiger Woods USA 3.90 27. Kevin Kisner USA 3.88 28. Rafael Cabrera Bello ESP 3.74 29. Kyle Stanley USA 3.73 30. Tony Finau USA 3.68 31. Matt Kuchar USA 3.62 32. Ian Poulter ENG 3.47 33. Brian Harman USA 3.30 34. Kiradech Aphibarnrat THA 3.30 35. Louis Oosthuizen SAF 3.28 36. Charley Hoffman USA 3.10 37. Branden Grace SAF 3.00 38. Satoshi Kodaira JPN 2.86 39. Gary Woodland USA 2.82 40. Pat Perez USA 2.74 41. Thorbjorn Olesen DEN 2.72 42. Daniel Berger USA 2.72 43. Matthew Fitzpatrick ENG 2.71 44. Kevin Na USA 2.70 45. Adam Scott AUS 2.69 46. Byeong Hun An KOR 2.59 47. Zach Johnson USA 2.51 48. Haotong Li CHN 2.47 49. Cameron Smith AUS 2.45 50. Luke List USA 2.422018 RYDER CUP POINTSAt Le Golf National, Guyancourt, FranceSept. 28-30, 2018 Through Aug. 12 (x-clinched berth) UNITED STATES1. x-Brooks Koepka 13,298.471 2. x-Dustin Johnson 9,549.287 3. x-Justin Thomas 8,929.122 4. x-Patrick Reed 7,821.880 5. x-Bubba Watson 5,584.137 6. x-Jordan Spieth 5,481.427 7. x-Rickie Fowler 5,006.112 8. x-Webb Simpson 4,534.745 9. Bryson DeChambeau 4,316.107 10. Phil Mickelson 4,207.953 11. Tiger Woods 4,196.794 12. Xander Schauffele 3,924.096 13. Matt Kuchar 3,843.696 14. Kevin Kisner 3,680.121 15. Tony Finau 3,512.021EUROPE European Points1. Francesco Molinari 6,182,450.35 2. Justin Rose 4,518,651.42 3. Tyrrell Hatton 4,326,297.77 4. Tommy Fleetwood 3,668,310.57 5. Jon Rahm 3,617,769.82 6. Thorbjorn Olesen 3,497,483.32 7. Rory McIlroy 3,482,791.06 8. Alex Noren 3,444,442.21 9. Russell Knox 2,659,683.33 10. Eddie Pepperell 2,478,389.09World Points1. Francesco Molinari 373.12 2. Justin Rose 366.69 3. Jon Rahm 327.18 4. Rory McIlroy 309.29 5. Tommy Fleetwood 301.66 6. Alex Noren 252.62 7. Tyrrell Hatton 245.64 8. Ian Poulter 168.19 9. Paul Casey 167.05 10. Thorbjorn Olesen 166.21FEDEX CUP LEADERSThrough Aug. 12Rank, Player Points Money 1. Dustin Johnson 2,717 $7,301,752 2. Justin Thomas 2,634 $7,893,693 3. Brooks Koepka 2,012 $6,412,792 4. Justin Rose 1,991 $5,814,678 5. Bubba Watson 1,879 $5,196,598 6. Jason Day 1,771 $4,731,601 7. Francesco Molinari 1,682 $4,650,042 8. Bryson DeChambeau 1,617 $4,569,009 9. Patrick Reed 1,555 $4,634,518 10. Phil Mickelson 1,546 $4,126,332 11. Tony Finau 1,509 $3,833,338 12. Webb Simpson 1,465 $4,082,317 13. Jon Rahm 1,430 $3,663,668 14. Patrick Cantlay 1,388 $3,447,414 15. Patton Kizzire 1,386 $3,321,281 16. Paul Casey 1,319 $3,296,531 17. Rickie Fowler 1,302 $3,703,337 18. Kyle Stanley 1,198 $3,478,736 19. Kevin Na 1,183 $3,090,516 20. Tiger Woods 1,162 $3,407,462 21. Rory McIlroy 1,154 $3,609,521 22. Marc Leishman 1,148 $3,426,971 23. Tommy Fleetwood 1,130 $3,285,309 24. Pat Perez 1,116 $2,909,721 25. Andrew Landry 1,116 $2,559,109 26. Chesson Hadley 1,113 $2,712,658 27. Aaron Wise 1,086 $2,805,017 28. Xander Schauffele 1,081 $3,224,138 29. Luke List 1,080 $2,662,834 30. Austin Cook 1,060 $2,350,910 31. Brian Harman 1,056 $2,671,440 32. Gary Woodland 1,044 $2,601,065 33. Ian Poulter 1,030 $2,670,822 34. Andrew Putnam 1,026 $2,205,502 35. Chez Reavie 1,020 $2,558,358 36. Brendan Steele 998 $2,272,048 37. Alex Noren 989 $2,595,590 38. Kevin Kisner 971 $2,863,706 39. Beau Hossler 957 $2,337,174 40. Jordan Spieth 945 $2,538,641 41. Ryan Armour 926 $2,231,789 42. Byeong Hun An 913 $2,452,452 43. Billy Horschel 903 $2,187,200 44. Emiliano Grillo 901 $2,189,661 45. Si Woo Kim 893 $2,183,515 46. Charles Howell III 885 $2,085,135 47. Keegan Bradley 872 $2,232,214 48. J.J. Spaun 849 $1,915,636 49. Zach Johnson 839 $1,873,260 50. Henrik Stenson 826 $2,532,647AUTO RACINGNASCAR MONSTER ENERGY CUPCONSUMERS ENERGY 400Sunday at Michigan International Speedway, Brooklyn, Mich. Lap length: 2 miles(Starting position in parentheses)1. (3) Kevin Harvick, Ford, 200 laps, 60 points. 2. (18) Brad Keselowski, Ford, 2039. 3. (2) Kyle Busch, Toyota, 200, 52. 4. (5) Austin Dillon, Chevrolet, 200, 39. 5. (8) Ryan Blaney, Ford, 200, 48. 6. (12) Kurt Busch, Ford, 200, 45. 7. (11) Aric Almirola, Ford, 200, 37. 8. (1) Denny Hamlin, Toyota, 200, 34. 9. (21) Chase Elliott, Chevrolet, 200, 28. 10. (9) Joey Logano, Ford, 200, 32. 11. (40) Daniel Suarez, Toyota, 200, 26. 12. (16) Clint Bowyer, Ford, 200, 29. 13. (4) Erik Jones, Toyota, 200, 24. 14. (7) Martin Truex Jr, Toyota, 200, 29. 15. (6) Ryan Newman, Chevrolet, 200, 25. 16. (14) Paul Menard, Ford, 200, 21. 17. (17) Kyle Larson, Chevrolet, 200, 21. 18. (13) Ricky Stenhouse Jr, Ford, 200, 19. 19. (10) Alex Bowman, Chevrolet, 200, 19. 20. (23) Chris Buescher, Chevrolet, 200, 17. 21. (15) Jamie McMurray, Chevrolet, 200, 16. 22. (25) AJ Allmendinger, Chevrolet, 199, 15. 23. (22) Bubba Wallace, Chevrolet, 199, 14. 24. (30) Matt DiBenedetto, Ford, 199, 13. 25. (29) Michael McDowell, Ford, 199, 12. 26. (28) Kasey Kahne, Chevrolet, 199, 11. 27. (24) David Ragan, Ford, 199, 10. 28. (19) Jimmie Johnson, Chevrolet, 198, 9. 29. (31) Landon Cassill, Chevrolet, 197, 8. 30. (39) Blake Jones, Toyota, 194, 7. 31. (33) BJ McLeod, Chevrolet, 194, 0. 32. (36) Garrett Smithley, Toyota, 193, 0. 33. (34) Gray Gaulding, Chevrolet, 191, 4. 34. (26) Trevor Bayne, Ford, engine, 189, 3. 35. (35) Ross Chastain, Chevrolet, axle, 187, 0. 36. (20) William Byron, Chevrolet, 187, 1. 37. (37) Timmy Hill, Ford, electrical, 138, 0. 38. (27) Ty Dillon, Chevrolet, accident, 131, 1. 39. (38) Jeffrey Earnhardt, Toyota, engine, 102, 1. 40. (32) Corey Lajoie, Chevrolet, engine, 37, 1. Race StatisticsAverage Speed of Race Winner: 140.474 mph. Time of Race: 2 hours, 50 minutes, 51 seconds. Margin of Victory: 3.233 seconds. Caution Flags: 8 for 37 laps. Lead Changes: 15 among 9 drivers. Lap Leaders: D.Hamlin 1-13; K.Harvick 14; Ky.Busch 15-26; K.Harvick 27; Ky.Busch 28-29; K.Harvick 30-63; J.Johnson 64-67; Ky.Busch 68-75; J.Johnson 76-84; M.Truex 85-109; K.Harvick 110-170; A.Dillon 171175; J.Logano 176; R.Newman 177-188; J.McMurray 189; K.Harvick 190-200 Leaders Summary (Driver, Times Lead, Laps Led): K. Harvick 5 times for 108 laps; M. Truex Jr. 1 time for 25 laps; Kyle Busch 3 times for 22 laps; D. Hamlin 1 time for 13 laps; J. Johnson 2 times for 13 laps; R. Newman 1 time for 12 laps; A. Dillon 1 time for 5 laps; J. McMurray 1 time for 1 lap; J. Logano 1 time for 1 lap.NASCAR MONSTER ENERGY CUPPOINTS LEADERS Through Aug. 12 1. Kyle Busch, 986. 2. Kevin Harvick, 924. 3. Martin Truex Jr, 842. 4. Kurt Busch, 750. 5. Clint Bowyer, 732. 6. Joey Logano, 723. 7. Brad Keselowski, 709. 8. Ryan Blaney, 687. 9. Denny Hamlin, 684. 10. Kyle Larson, 681. 11. Chase Elliott, 647. 12. Aric Almirola, 639. 13. Erik Jones, 596. 14. Jimmie Johnson, 572. 15. Alex Bowman, 542. 16. Ricky Stenhouse Jr, 480.SOCCERMAJOR 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 15 6 2 47 45 23 New York City FC 14 5 5 47 48 31 Columbus 11 7 6 39 31 29 Philadelphia 9 11 3 30 32 39 Montreal 9 13 3 30 31 41 New England 7 8 8 29 38 38 Orlando City 7 15 2 23 37 57 Toronto FC 6 12 5 23 39 44 Chicago 6 14 5 23 35 49 D.C. United 5 9 6 21 33 38 WESTERN CONFERENCE W L T PTS GF GA FC Dallas 12 5 6 42 37 30 Sporting Kansas City 11 6 6 39 42 30 Portland 10 4 7 37 34 27 Los Angeles Galaxy 10 8 6 36 46 40 Los Angeles FC 10 7 6 36 45 39 Real Salt Lake 10 9 5 35 34 41 Vancouver 9 9 6 33 38 47 Seattle 9 9 5 32 26 26 Minnesota United 9 13 2 29 38 48 Houston 7 10 6 27 39 34 Colorado 6 12 5 23 29 38 San Jose 3 13 7 16 33 43 3 points for victory, 1 point for tieAug. 11Columbus 1, Houston 0 Philadelphia 3, New England 2 New York Red Bulls 1, Chicago 0 Colorado 2, San Jose 1 Montreal 1, Real Salt Lake 1, tie Minnesota United 2, Los Angeles Galaxy 2, tie Sporting Kansas City 2, Los Angeles FC 0 Vancouver 2, Portland 1Sundays GamesNew York City FC 3, Toronto FC 2 D.C. United 3, Orlando City 2 Seattle 2, FC Dallas 1Todays GameColorado at Los Angeles Galaxy, 10:30 p.m.Wednesdays GamesPortland at D.C. United, 8 p.m. Real Salt Lake at Los Angeles FC, 10 p.m.Saturdays GamesLos Angeles Galaxy at Seattle, 4 p.m. New York Red Bulls at Vancouver, 7 p.m. New York City FC at Philadelphia, 7 p.m. Chicago at Montreal, 7:30 p.m. Minnesota United at FC Dallas, 8 p.m. Portland at Sporting Kansas City, 8:30 p.m. Real Salt Lake at Houston, 9 p.m. Toronto FC at San Jose, 10 p.m.Sunday, Aug. 19Columbus at Atlanta United FC, 4 p.m. New England at D.C. United, 7:30 p.m. Colorado at Los Angeles FC, 10 p.m.U.S. OPEN CUPAll times Eastern SEMIFINALS Aug. 8Phila. Union (MLS) 3, Chicago Fire (MLS) 0 Houston Dynamo (MLS) 3, Los Angeles FC (MLS) 3, Houston advances 7-6 on penalty kicksCHAMPIONSHIP Wednesday, Sept. 26 Philadelphia Union (MLS) at Houston Dynamo (MLS), TBANATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 15 1 5 50 44 16 Seattle 10 4 6 36 23 15 Portland 9 6 5 32 32 24 Orlando 8 7 6 30 29 30 Chicago 7 4 8 29 27 23 Utah 7 7 7 28 17 20 Houston 7 8 5 26 25 31 Washington 2 14 4 10 11 28 Sky Blue FC 0 14 4 4 15 36 3 points for victory, 1 point for tie.Aug. 10North Carolina 1, Chicago 1, tieAug. 11Seattle 1, Utah 0 Houston 2, Sky Blue FC 1 Portland 2, Orlando 0Wednesdays GameChicago at Seattle, 10:30 p.m.Fridays GameWashington at Houston, 8:30 p.m.Saturdays GamesUtah at Sky Blue FC, 6:30 p.m. Orlando at North Carolina, 7 p.m. Chicago at Portland, 10:30 p.m.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT. GB x-Atlanta 22 10 .688 „ x-Washington 20 11 .645 1 x-Connecticut 18 13 .581 3 Chicago 11 20 .355 10 New York 7 23 .233 14 Indiana 5 26 .161 16WESTERN CONFERENCE W L PCT. GB x-Seattle 24 8 .750 „ x-Los Angeles 18 13 .581 5 x-Phoenix 18 14 .563 6 x-Minnesota 17 14 .548 6 Dallas 14 17 .452 9 Las Vegas 13 18 .419 10 x-clinched playoff spotSundays GamesAtlanta 86, New York 77 Washington 93, Dallas 80 Connecticut 82, Chicago 75 Seattle 81, Minnesota 72 Phoenix 86, Los Angeles 78Mondays GamesNone scheduledTodays GamesDallas at Connecticut, 7 p.m. Chicago at Minnesota, 8 p.m. New York at Los Angeles, 10:30 p.m.Wednesdays GamesWashington at Indiana, 7 p.m. New York at Las Vegas, 10 p.m.TENNISATP WORLD TOUR/WTA TOURWESTERN & SOUTHERN OPEN(U.S. Open Series) Monday at The Lindner Family Tennis Center, Mason, Ohio Purse: Men, $5.67 million (Masters 1000); Women, $2.87 million (Premier). Surface: Hard-OutdoorMens Singles First RoundKei Nishikori, Japan, def. Andrey Rublev, 7-5, 6-3. Pablo Carreno Busta (13), Spain, def. Richard Gasquet, France, 6-3, 2-6, 6-3. Peter Gojowczyk, Germany, def. Joao Sousa, Portugal, 2-6, 6-4, 7-5. Lucas Pouille (16), France, def. Andy Murray, Britain, 6-1, 1-6, 6-4. Bradley Klahn, United States, def. Maximilian Marterer, Germany, 7-6 (1), 6-4. Denis Shapovalov, Canada, def. Frances Tiafoe, United States, 7-6 (6), 3-6, 7-5. Leonardo Mayer, Argentina, def. Michael Mmoh, United States, 6-4, 1-6, 6-4. Jeremy Chardy, France, def. Fernando Verdasco, Spain, 6-1, 6-2. Benoit Paire, France, def. David Ferrer, Spain, 6-2, 6-2. Sam Querrey, United States, def. John Isner (9), United States, 6-4, 6-7 (5), 7-6 (5).Womens Singles First RoundLesia Tsurenko, Ukraine, def. Danielle Collins, United States, 6-0, 6-2. Anett Kontaveit, Estonia, def. Barbora Strycova, Czech Republic, 6-3, 6-0. Victoria Azarenka, Belarus, def. Carla Surez Navarro, Spain, 6-7 (5), 6-2, 6-4. Viktoria Kuzmova, Slovakia, def. Aliaksandra Sasnovich, Belarus, 6-0, 4-6, 6-1. Madison Keys (13), United States, def. Bethanie Mattek-Sands, United States, 3-6, 7-6 (3), 6-4. Svetlana Kuznetsova, Russia, def. Stefanie Voegele, Switzerland, 6-4, 2-6, 7-6 (5). Kristina Mladenovic, France, def. Julia Goerges (10), Germany, 6-4, 3-2 retired. Ajla Tomljanovic, Australia, def. IrinaCamelia Begu, Romania, 4-6, 6-3, 6-3. Aryna Sabalenka, Belarus, def. Johanna Konta, Britain, 4-6, 6-3, 6-4. Serena Williams, United States, def. Daria Gavrilova, Australia, 6-1, 6-2.Mens Doubles First RoundBen McLachlan, Japan, and Matwe Middelkoop, Netherlands, def. Marco Cecchinato, Italy, and Damir Dzumhur, Bosnia and Herzegovina, 6-7 (6), 6-3, 10-8. Ryan Harrison and Nicholas Monroe, United States, def. Mackenzie McDonald, United States, and Daniel Nestor, Canada, 7-6 (2), 5-7, 10-8.Womens Doubles First RoundHan Xinyun, China, and Darija Jurak, Croatia, def. Alicja Rosolska, Poland, and Abigail Spears, United States, 7-6 (4), 7-5. Jennifer Brady and Caroline Dolehide, United States, def. Lara Arruabarrena, Spain, and Kirsten Flipkens, Belgium, 7-6 (5), 6-4. Raluca Olaru, Romania, and Vera Zvonareva, Russia, def. Vania King, United States, and Katarina Srebotnik, Slovenia, 6-3, 4-6, 10-3.LITTLE LEAGUEWORLD SERIESAll times EasternAt South Williamsport, Pa. UNITED STATESNEW ENGLAND, Coventry (R.I.); MIDATLANTIC, Staten Island (N.Y.); SOUTHEAST, Peachtree City, Ga.; GREAT LAKES, Grosse Pointe Woods (Mich.); MIDWEST, Des Moines (Iowa); SOUTHWEST, Houston; NORTHWEST, Coeur dAlene (Idaho); WEST, HonoluluINTERNATIONALASIA/PACIFIC, Seoul (South Korea); AUSTRALIA, Gold Coast; CANADA, Surrey (British Columbia); CARIBBEAN, Guayama (Puerto Rico); EUROPE/AFRICA, Barcelona (Spain); JAPAN, Kawaguchi; LATIN AMERICA, Arraijan (Panama); MEXICO, Matamoros Double EliminationThursdays GamesGame 1: Guayama (Puerto Rico) vs. Seoul (South Korea), 1 p.m. Game 2: Staten Island (N.Y.) vs. Des Moines (Iowa), 3 p.m. Game 3: Matamoros (Mexico) vs. Gold Coast (Australia), 5 p.m. Game 4: Coventry (R.I.) vs. Houston, 7 p.m.Fridays GamesGame 5: Barcelona (Spain) vs. Kawaguchi (Japan), 2 p.m. Game 6: Grosse Pointe Woods (Mich.) vs. Coeur dAlene (Idaho), 4 p.m. Game 7: Arraijan (Panama) vs. Surrey (British Columbia), 6 p.m. Game 8: Peachtree City (Ga.) vs. Honolulu, 8 p .m.

PAGE 30

Page 6 SP www.yoursun.com Tuesday, August 14, 2018 / The SunCOLLEGE FOOTBALL: USFUSF football wants success with no mistaken identityBy MARTIN FENNELLYAssociated PressTAMPA „ There will be new football uniforms for USF this season. One of three versions is green and gold. Nothing new there. But the head coach is focused on its new twist: South FloridaŽ spelled out on the front of the jersey. The same goes for his players. The only thing theyre concerned about is the South Florida across the chest,Ž Charlie Strong said. I want people to know who we are when we walk out and play.Ž The idea was reinforced in the offseason. People think UCF,Ž Strong said.  Hey, arent you on that team that went undefeated? A lady in Atlanta asked us that. I told her no, we werent that team.Ž No, USF wasnt that team. It wasnt UCF. That was USFs great sin in 2017. The Bulls finished in the Top 25 and won 10 games in Strongs first season, one a remarkable bowl win, a righteous followup to Willie Taggarts 11 wins on the way out the door to Oregon and now Florida State. But the real problem was down the road in Orlando, where AAC rival UCF made a dreamsequence 13-0 run to its fictional national title. USF was second fiddle. Ten wins, no matter. It just means we have to keep getting better and improving,Ž Strong said. I dont know the number, but we have to have a good year. We had 11 wins and 10 wins the last two seasons. ƒ No, 7-6 wont work this season.Ž At least Strong is back. And here I thought he would fly out of here after one good season, back to a Power Five job. But here he is. Maybe there werent enough chairs when the music stopped. Does it matter? What people need to realize is that Im not here to run out,Ž Strong said. People think Im going to run out. Once people see Im here to run this program, we can build on it. I want to be here. I really am happy to be here.Ž Whether you believe him or not (a football-only facility might convince me), the fact is that there is a new coach at FSU, a new coach at Florida (Dan Mullen) and, yes, a new coach at UCF, where Josh Heupel replaces departed miracle worker Scott Frost. Im the vet,Ž Strong said, grinning. There are time he thinks back to 2017, to that fourth and long USF gave up in a stunning October loss to Houston that ruined any idea about a perfect season. Or he thinks about coming up short in that showdown at UCF in one of the best games of the college football season. Its hard not to think about the Nov. 23 rematch with UCF in Tampa. Ten wins might be a reach for this USF team. The three-headed battle for starting quarterback (my bet is on the big arm of Alabama/Arizona State transfer Blake Barnett) speaks to the loss of the sensational Quinton Flowers, only the best player in USF history. The key might be not missing a beat to start the season, like in that early game in Tampa against a decent Georgia Tech team. And its about taking care of business in Chicago in a return-date bear trap against Lovie Smith and his seemingly awful Illinois team. USF cant look past anyone. Hey, Id be worried about the trip to UMass. The thing you got to do is come out and play well early,Ž Strong said. If you can do that, you can gain fan interest.Ž Fan interest. Whats that? It hasnt been easy,Ž Strong said. But we just havent built that consistency year in and year out, where fans know were going to be good. Its a tough sell. Even with the media. But if they see something good in the program, theyll jump on board. ƒ Its about gaining a foothold.Ž Strong will be working with a new athletic director in Michael Kelly, who replaces Mark Harlan. I think theres an effort being made to get us a facility,Ž Strong said. Thats got to be a game changer for us. Michael knows. Theres no telling how far you can take this program. I really believe that.Ž Strong doesnt dwell on it, but he still sees that fourth-and-long conversion by Houston. He still sees four missed tackles on that kickoff return at UCF. I guess thats what championship seasons are made of, even UCFs fictional one. Think USF wouldnt have traded places? Strong thinks he would have handled 13-0 a little differently. No proclamations, no parades, no boasts of being No. 1. I told Harlan we wouldnt have done that,Ž Strong said. We would have just been happy to be undefeated.Ž Guess youd have to go 13-0 first to prove it. Time for USF, or South Florida, to make a name for itself. Charlie Strongs name is back. Its a good kind of pressure,Ž Strong said, I love that. Good job. Now do it again.Ž By JENNA FRYERAssociated PressCHARLOTTE, N.C. „ Keelan Harvick had the father-son weekend of a lifetime: He crashed a golf cart, drove a tiny race car, ran on a NASCAR track to collect his dads checkered flag and got to ride shotgun alongside his old man to victory lane. The 6-year-old son of Kevin Harvick was the headliner of NASCARs weekend for stealing the spotlight in Sundays race-winning celebration at Michigan The racing technically should have been the focus, but as this season plods along, NASCAR will take every light and fluffy moment it can get. After all, as Keelan hammed it up with his dad, no one seemed concerned about the arrest of NASCAR Chairman Brian France or the new leadership for the top motorsports series in the country. The direction of NASCAR, and how it plans to address this neverending storm of negative news, is the No. 1 issue facing the series right now. Its also the issue no one from NASCAR plans to address. Perhaps NASCAR is onto something with this approach. Since France took a leave of absence last week following his arrest in New York on charges of driving while intoxicated and criminal possession of oxycodone NASCAR has closed ranks. Jim France replaced his nephew as chairman and CEO but so far has said nothing publicly about his familys business. NASCAR also has not addressed tumbling television ratings, drooping attendance or sponsorship struggles. All that silence could make it easy to question NASCARs grip on reality. Shouldnt someone at least try to soothe stakeholders and assure them there is a plan in place? Any communications expert would advise that strategy. Only that wouldnt fit Jim France, who has always been involved in NASCARs many entities but did his work in the shadows. Now pushed into a public role, Jim France hasnt signaled his style will soon change. He has, however, steadied the ship through his mere presence at Michigan. Brian France was aloof and often unreachable or unapproachable He was rarely seen at the racetrack, and competitors had limited interaction with the leader. Jim France, on the other hand, was front and center outside the NASCAR office in the Michigan garage. He attended pre-race meetings and participated in a driver council meeting that addressed rules, regulations, ideas and initiatives. As Brian Frances engagement decreased over the last two seasons the ability to accomplish meaningful agenda ideas became harder and harder throughout the industry. It became such a maddening loop that Harvick skipped the Friday night driver council meeting to spend more time with his son. COLUMN: NASCARNASCARs dark cloud lifted after leadership change By DAN GELSTONAssociated PressJim The AnvilŽ Neidhart, who joined with brother-in-law Bret Hart to form one of the top tag teams in the 1980s with the WWE, has died. He was 63. The Pasco Sheriffs Office said Neidhart fell at home, hit his head and succumbed to his injuryŽ on Monday in Wesley Chapel, Florida. No foul play was suspected. Neidharts daughter, known as Natalya, wrestles for the WWE and is a former womens champion. Neidhart made a pp earances with his daughter on the WWE reality series Total Divas.Ž My dad was always a fighter,Ž she wrote in an Instagram post. Neidhart, Bret HitmanŽ Hart and manager Jimmy The Mouth of the SouthŽ Hart made up the Hart Foundation stable in the 1980s and 1990s, and the tag team won two WWE championships. What a great run we had. I couldnt believe how it took off,Ž Jimmy Hart told The Associated Press. But the reason why was, Neidhart was such a great character back then. Bret was more cool, the girls loved him. Neidhart and myself were kind of the evil twins.Ž Neidhart married Bret Harts sister, Ellie, and became part of the famed family wrestling dynasty in Canada. Stu Hart trained his sons, including Bret and former WWE star Owen Hart, as well as Neidhart in the 1970s. Neidhart started his pro wrestling career in Stu Harts Stampede Wrestling promotion and eventually signed with the WWE in 1985. Hart posted a picture on social media of himself with Neidhart and the WWE tag team belts around their waists with the caption, Stunned and saddened. I j ust dont have the words right now.Ž Neidhart wrestled mostly for WWE from 1985 to 1997 and was known for his pink and black gear, maniacal laugh and goatee. Ross Hart, his brotherin-law and a former pro wrestler, told The Associated Press that Neidhart suffered from Alzheimers disease and it was believed he suffered a grand mal seizure on Monday. He got up (Monday) morning and went to lower the temperature on the air conditioner and he just collapsed and I think died pretty quickly,Ž Hart said. I think this was stemming from Alzheimers, which hed been battlin g for some time. Its a struggle hes been going through.Ž Jimmy Hart said Neidhart seemed in good health when they last saw each other in April on WrestleMania weekend. He was witty, he was funny. He seemed sharp as a tack,Ž Hart said. Neidhart was a shot put star in high school in California in the early 1970s and had brief tryouts for NFL teams before becoming a pro wrestler. The Hart Foundation started as bad guys in WWE and won their first tag team championship in 1987 with the help of a crooked referee. They won the tag titles a g ain in 1 99 0 but s p lit u p not long after their second reign ended. Bret Hart was the wrestling technician of the team, while Neidhart brought the raw force and power that made them fan favorites later in their run. As a singles wrestler, Hart would become one of the biggest stars in WWE history and made the promotions Hall of Fame. Neidhart foundered for most of the 1990s before aligning again with Hart, Owen Hart, Brian Pillman and the British Bulldog to form a new Hart Foundation and become the top faction in WWE. Hart is the only wrestler from that incarnation still alive. OBITUARY: JIM NEIDHART, 63Former WWE star Jim The Anvil Neidhart dies at 63 By KRISTIE RIEKENAssociated PressHOUSTON „ Carmelo Anthony signed a one-year, $2.4 million deal with the Houston Rockets on Monday. Anthony was traded from the Oklahoma City Thunder to the Atlanta Hawks last month before the Hawks released him. Houston general manager Daryl Morey announced the signing and the Rockets posted a picture on social media of Anthony signing his contract. The 34-year-old joins a team led by MVP James Harden and star point guard Chris Paul. The Rockets hope the addition of Anthony will help them contend for their first title since 1995. They lost to the Golden State Warriors in the Western Conference finals last season. Anthony will get a fresh start in Houston after spending last season with the Thunder, with whom he averaged a career-low 16.2 points in 78 games. The third overall pick in the 2003 draft has averaged 24.1 points, 6.5 rebounds and 3 assists in a 15-year career that also included stints with the Denver Nuggets and the New York Knicks. The 6-foot-8 Anthony is a 10-time All-Star and has won three gold medals in the Olympics. He is USA Basketballs all-time leading scorer and rebounder. Anthony has average d more than 20 points every year of his career except last season and led the NBA in scoring in 2012-13, when he averaged 28.7 points a game. NBA: ROCKETSAnthony signs 1-year, $2.4 million deal with Houston Rockets By DAVE CAMPBELLAssociated PressMINNEAPOLIS „ When Lindsay Whalen retires from the WNBA at the end of this season, the gritty Minnesota Lynx point guard wont have trouble figuring out what to do next. Shes already started the next stage, after all, as the head coach at her alma mater. Even before she was hired in the spring to take over the program she initially elevated at Minnesota, Whalen was already considering ending her playing career following a fourth championship with the Lynx. She agreed to return for one more year with her friends on the leagues longest-lasting dynasty, one more summer of inspiring all those basketball-loving girls around the state and beyond. There were different times this offseason when I kind of felt like, What can I give? How much more can I give?Ž Whalen said, adding: Coach reminded me of all the amazing times you have with your teammates.Ž Whalen made her impending retirement official on Monday at a packed news conference. Lynx coach Cheryl Reeve shed a few tears, but Whalen kept the mood light with a steady stream of her trademark dry-witted quips. In thanking her husband, Ben Greve, Whalen quickly noted his presence on the golf course instead of attending the event at the teams practice facility. Greve is playing in the U.S. Amateur tournament in Pebble Beach, California. Whalen even picked the Aug. 13 date for the news conference to match her jersey number. WNBA: LYNXLynx star, Minnesota legend: Whalen to retire from WNBAAP PHOTOMinnesota Lynx head coach Cheryl Reeve, left, and guard Lindsay Whalen announce Whalens retirement during a news conference.

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 7.41 85 9.41 +4.6AAR AIR .30 .7 ...cc 49.05 34.25 90 45.96 +17.0ABB Ltd ABB .76e 3.4 ... 28.67 21.22 1322 22.53 -16.0ABM ABM .70 2.3 19 44.83 28.17 411 30.75 -18.5ADT Inc n ADT ... ... ... 9.60 6.93 2993 9.15 +17.0AES Corp AES .52 3.9 12 13.99 9.86 6132 13.38 +23.5AFLAC s AFL 1.04 2.2 14 47.08 39.58 3533 46.30 AG MtgeIT MITT 2.00f 10.6 9 19.95 16.31 97 18.93 -.4AG Mtg pfA MITTpA 2.06 8.0 ... 25.93 24.88 1 25.70 +1.4AG Mtg pfB MITTpB 2.00 7.8 ... 25.73 24.50 2 25.54 +.8AGCO AGCO .60 1.0 25 75.95 56.36 918 58.52 -18.1AH Belo AHC .32 7.2 ...dd 5.80 4.25 15 4.43 -7.7AK Steel AKS ... ... 19 6.80 4.00 9509 4.26 -24.7AMC Ent AMC .68m 3.9 ...dd 18.35 10.80 1302 17.45 +15.6AMCON DIT .72 .9 19 100.00 80.95 83.25 -14.9AMN Hlth AMN ... ... 22 68.20 36.75 253 55.35 +12.4ARC Docu ARC ... ... 21 4.84 1.62 689 3.17 +24.3tASA Gold ASA .04e .4 ...q 12.99 9.52 168 9.35 -17.4AT&T Inc T 2.00 6.2 6 39.80 30.13 22766 32.21 -17.2AT&T 66 n TBB ... ... ... 26.72 24.13 114 24.74 -5.2A10 Ntwks ATEN ... ... ...dd 8.25 5.63 149 6.65 -13.9AU Optron AUO .18e ... ... 4.76 3.36 617 4.23 +14.3AVX Cp AVX .46 2.3 ...cc 21.48 14.51 730 19.79 +14.4AXA EqH n EQH ... ... ... 22.25 19.90 1643 21.35 -.2AZZ Inc AZZ .68 1.3 23 56.05 39.50 100 53.55 +4.8Aarons AAN .12 .3 11 50.80 34.29 460 46.19 +15.9AbbottLab ABT 1.12 1.8 27 65.90 48.58 4377 63.43 +11.1AbbVie ABBV 3.84 4.0 17 125.86 69.47 5866 96.78 +.1AberFitc ANF .80 3.0 18 29.20 9.03 1551 26.72 +53.3tAbdAsPac FAX .42 9.9 ...q 5.29 4.21 1158 4.25 -12.9AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 21 6.14 -3.6AbdnChile CH .58e 8.4 ...q 9.64 6.76 134 6.87 -23.1tAbdGlbInc FCO .84 10.6 ...q 9.48 7.81 70 7.90 -10.4AbdEMSmC ABE .21e 1.4 ...q 15.82 12.76 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.44 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.43 18.68 -2.4tAbdJapnEq JEQ .48e .7 ...q 9.89 8.34 35 8.25 -8.5AbdnLatA LAQ 1.21e 1.8 ...q 30.00 24.86 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.39 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 28.68 32.13 -3.2AcadiaRlt AKR 1.08 4.1 46 30.63 21.34 235 26.62 -2.7Accenture ACN 2.66 1.7 26 168.95 127.26 1565 160.23 +4.7AccoBrds ACCO .24 1.9 21 14.63 10.65 585 12.35 +1.2AcmeU ACU .44 2.0 21 28.05 18.51 2 21.50 -8.1AcornInt rs ATV ... ... ... 38.86 12.75 9 17.91 +1.5ActiniumP ATNM ... ... ...dd .85 .33 726 .61 -8.1Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 1 22.38 +4.7Actuant ATU .04 .1 ...cc 30.05 21.50 272 28.20 +11.5Acuity AYI .52 .4 16 188.36 109.98 263 135.87 -22.8Acushnet n GOLF ... ... ... 27.56 15.16 188 27.04 +28.3AdaDvsEq ADX 1.32e 1.2 ...q 16.20 14.30 79 16.10 +7.1AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 68 19.67 -.9AdmRsc AE .88 2.0 ...dd 50.59 32.80 9 44.48 +2.3Adecaogro AGRO ... ... ... 11.15 7.20 669 8.29 -19.8tAdient n ADNT 1.10 2.6 ... 86.42 42.83 943 42.45 -46.1AdtalemGl ATGE .36 .7 22 56.00 30.15 550 54.75 +30.2AdvAuto AAP .24 .2 26 148.70 78.81 1407 144.84 +45.3AdvDisp n ADSW ... ... ... 25.80 21.50 209 24.42 +2.0AdvDrainS WMS .32 1.0 26 31.00 17.90 347 30.75 +28.9Advansx n ASIX ... ... ... 46.51 30.33 202 33.91 -19.4AdvOil&Gs AAV ... ... 6 6.70 2.70 198 3.15 -26.7AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 136 15.65 -1.4AdvCCvII AGC .56 9.9 ...q 6.28 5.40 406 5.67 -5.3AdvClEnh LCM .84 10.7 ...q 8.77 7.67 45 7.87 -5.6AdSDorWr AADR .32e .6 ...q 64.00 47.31 38 51.74 -12.1AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 7 21.49 +.1AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.56 -14.3AdvSmCap SCAP ... ... ... 41.63 31.00 39.74 +13.5AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 1 49.25 -.2AdvSSage HOLD .41e .4 ...q 103.68 99.03 5 99.42 +.2AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 5 47.96 -.9AdvSStarG VEGA ... ... ...q 31.97 28.75 4 31.51 +2.2Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 1 69.12 -3.3AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.54 -1.3AdMadIntl FWDI .37e 1.3 ...q 33.10 28.55 0 28.57 -8.0AdMadDm FWDD .18e .3 ...q 57.19 47.83 0 54.30 +1.5AdvActBear HDGE ... ... ...q 8.91 7.35 107 7.53 -4.0Aecom ACM ... ... 11 39.90 30.15 917 32.66 -12.1AegeanMP ANW .08 4.5 5 5.30 .60 547 1.79 -58.4Aegon AEG .25e 4.1 ... 7.48 5.49 858 6.13 -2.7Aegon cap AEH 1.59 6.1 ... 26.52 25.40 10 25.95 +.5Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 8 26.04 +.3Aegon t AEB .77 3.1 ... 25.35 23.55 6 25.02 +3.4Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 47.70 1249 56.72 +7.8Aerocntry ACY ... ... 3 17.34 10.10 2 15.45 +1.4AerohiveN HIVE ... ... ...dd 6.50 3.27 666 4.19 -28.1sAerojetR AJRD ... ... ...dd 36.58 24.41 511 36.68 +17.6sAetna AET 2.00 1.0 19 194.88 149.69 1456 194.71 +7.9AffilMgrs AMG 1.20 .8 11 216.99 145.00 428 146.40 -28.7Agilent A .60 .9 78 75.00 59.11 2983 65.94 -1.5Agnico g AEM .44 ... 47 51.86 37.35 1633 38.63 -16.3AgreeRlt ADC 2.16f 4.0 28 54.70 43.74 148 53.62 +4.2Air Inds AIRI .60 41.6 ... 1.95 1.15 9 1.44 -14.7AirLease AL .40 .9 6 50.70 38.46 455 44.64 -7.2AirProd APD 4.40 2.7 24 175.17 143.79 1865 162.44 -1.0AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.5 9 25.30 18.97 336 20.36 -13.0AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 10 25.26 -5.0AlamoGp ALG .44 .5 25 120.58 86.41 73 95.69 -15.2tAlamosGld AGI .02 .4 ... 8.58 4.77 2285 4.66 -28.4AlaskaAir ALK 1.28 2.1 8 85.70 57.53 1179 61.89 -15.8AlbnyIn AIN .68 .9 33 77.35 49.20 149 75.45 +22.8Albemarle ALB 1.34f 1.4 21 144.99 86.75 2111 95.63 -25.2Alcoa Cp AA ... ... 22 62.35 37.13 3616 44.45 -17.5AlexB Inc ALEX .28 1.2 32 30.35 20.83 177 23.34 -15.9Alexanders ALX 18.00 5.0 ... 436.80 332.98 5 360.60 -8.9AlexREE ARE 3.72f 3.0 31 134.37 114.00 500 124.18 -4.9AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 34.77 -6.0tAlexcoR g AXU ... ... ... 1.85 1.10 470 1.09 -31.4AlgonPw n AQN .51f ... ... 11.34 9.45 299 9.99 -10.5Alibaba BABA ... ... 53 211.70 153.10 14550 177.68 +3.0Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 4.94 1.02 1507 .93 -74.8AllegCp Y ... ... ...cc 646.55 521.07 31 622.45 +4.4AllegTch ATI ... ... ...dd 30.25 17.77 1074 25.97 +7.6Allegion ALLE .84 1.0 ... 89.81 73.85 532 81.73 +2.7Allergan AGN 2.88 1.6 11 237.41 142.81 1772 184.27 +12.6Allergn pfA AGNpA 55.00 10.1 ... 840.72 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 131 77.57 +4.3AlliCAMun AKP .70 5.3 ...q 14.02 12.49 14 13.26 -2.4AlliData ADS 2.28 1.0 13 278.33 192.02 259 227.36 -10.3AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 80 12.55 -6.3AlliOne rs AOI ... ... ...dd 30.70 9.85 160 15.75 +18.9AlliBGlbHi AWF .84 7.3 ...q 13.12 11.46 293 11.54 -9.6AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.7 14 30.80 22.55 225 29.40 +17.4AlliantEg s LNT 1.34 3.1 21 45.52 36.84 2276 42.72 +.3AlliGlCvInc NCV .78 11.0 ...q 7.28 6.41 281 7.08 +.7AlliGblCv2 NCZ .69 11.3 ...q 6.38 5.70 173 6.08 -2.1AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 580 12.90 -1.1AlliGlEqCv NIE 1.52 6.6 ...q 23.45 19.47 48 22.97 +8.7Allz24Tgt n CBH ... ... ... 10.05 8.75 16 9.31 +2.3AllnzgDI&Cv ACV 2.00 8.2 ...q 24.78 20.34 33 24.33 +11.4AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 7 25.68 +.8AllisonTrn ALSN .60 1.3 16 48.19 32.93 1261 45.49 +5.6Allstate ALL 1.84 1.9 14 105.36 85.59 1659 98.16 -6.3Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 17 25.25 -1.4Allstate 53 ALLpB 1.28 5.0 ... 27.28 25.10 22 25.71 -2.0Allstat pfC ALLpC 1.69 6.6 ... 26.91 25.39 4 25.48 -2.1 Allstat pfD ALLpD 1.66 6.5 ... 27.98 25.60 4 25.73 -2.5Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 24 25.75 -1.9Allstat pfF ALLpF 1.56 6.0 ... 27.59 25.02 4 26.17 -1.6AllyFincl ALLY .60f 2.2 12 31.29 21.81 2026 26.88 -7.8tAlmadM n AAU ... ... ... 1.32 .63 332 .61 -41.2AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 25.01 3 31.63 +3.0tAlpValuIntl IVAL 1.35e 4.5 ... 35.03 30.29 2 30.26 -8.4AlpMoIntQ IMOM ... ... ...q 33.00 27.10 3 27.82 -8.4AlpMoUSQ QMOM ... ... ... 33.24 24.94 1 31.87 +11.4AlpArcVl n VMOT ... ... ... 31.39 25.59 14 28.53 -1.6AlphaPro APT ... ... 17 4.25 3.15 27 3.45 -13.8AlpGDDiv AGD .78 7.5 ...q 11.55 10.04 10.40 -3.7AlpGPPrp AWP .60 9.6 ...q 6.98 5.99 6.28 -6.8AlpTotDiv AOD .69 7.8 ...q 10.03 8.59 8.85 -6.5AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 1 43.79 -2.5AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.89 1 71.47 +2.8AlpDisrTc n DTEC ... ... ... 29.82 24.40 10 28.51 +13.1AlpBzSoMed BUZ ... ... ... 38.12 28.31 2 37.17 +16.0AlpsRivFlex RFFC ... ... ... 36.59 30.68 8 35.07 +1.0Alps RivDiv RFDA ... ... ... 33.92 28.25 3 32.96 +4.1AlpRvrCare RFCI ... ... ... 26.24 23.73 10 24.08 -2.5AlpRivUncn RFUN ... ... ... 26.57 24.98 4 25.30 -2.9tAlpSprtJG SGDJ ... ... ...q 38.94 26.87 195 26.25 -21.9AlpMedBrk SBIO ... ... ...q 39.50 27.59 546 37.49 +14.3tAlpSprotG SGDM .12e .7 ...q 22.94 17.68 161 17.19 -17.0AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 1 37.21 +2.7AlpEDvDg EDOG .73e 3.5 ...q 27.38 20.95 10 21.03 -17.3AlpAlerEn ENFR 1.35e 5.9 ...q 24.50 19.24 7 22.99 -.4tAlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.64 34 26.54 -7.4AlpBarr400 BFOR .25e .6 ...q 45.17 36.66 3 44.80 +7.7AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 14 24.56 -2.3AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 147 45.43 -.8AlpAlerMLP AMLP 1.35e 12.2 ...q 11.89 9.01 15347 11.10 +2.9Alteryx n AYX ... ... ... 57.43 18.64 1816 54.86 +117.1Altice n ATUS ... ... ...dd 28.66 14.60 2534 17.29 -9.4AltisrcAst AAMC ... ... ...dd 116.00 55.00 2 66.75 -18.2AltisResid RESI .60 5.9 ...dd 12.63 9.87 10.22 -13.8Altria MO 2.80f 4.7 19 74.38 53.91 5912 58.98 -17.4AlumChina ACH ... ... ... 23.54 9.80 87 10.35 -42.3ATrFn pfA AFSIpA 1.69 9.2 ... 25.28 13.96 13 18.32 -11.1AmTrF pfB AFSIpB 1.81 9.2 ... 25.23 12.92 6 19.70 -9.9AmTrF pfC AFSIpC 1.91 9.3 ... 25.43 14.91 16 20.46 -9.0AmTrF pf F AFSIpF ... ... ... 24.08 13.93 6 19.08 -7.1AmTrF pfE AFSIpE ... ... ... 25.82 14.80 29 22.65 -1.2AmTrFn 7.5 AFST ... ... ... 27.79 23.30 5 25.10 -3.1AmTrFn 55 AFSS 1.81 7.3 ... 26.36 21.41 6 24.70 -1.2AmTrF pfD AFSIpD 1.88 8.8 ... 25.27 14.42 7 21.23 -4.3AmberRd AMBR ... ... ...dd 10.29 6.14 111 8.92 +21.5Ambev ABEV .05e 1.0 8 7.43 4.58 31253 4.89 -24.3AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 64.89 51.89 1057 62.99 +6.8Ameresco AMRC ... ... 24 15.35 6.80 154 14.40 +67.4AMovilL AMX .17e 1.0 24 19.91 14.85 1815 16.46 -4.0AmMovl A AMOV ... ... ... 19.87 14.77 2 16.43 -3.4AmAssets AAT 1.08f 2.8 24 41.69 30.62 93 38.31 +.2AmAxle AXL ... ... 5 20.27 13.38 1150 16.24 -4.6AmCampus ACC 1.84 4.5 50 48.82 34.52 759 40.77 -.6AEagleOut AEO .55f 2.0 21 27.61 10.23 3200 27.33 +45.4AEP AEP 2.48 3.5 17 78.07 62.71 2000 70.94 -3.6AEqInvLf AEL .24f .7 15 38.56 25.43 247 35.94 +17.0AmExp AXP 1.40 1.4 15 104.24 84.02 3389 101.81 +2.5AFnclGrp AFG 1.40 1.3 19 121.69 95.19 175 110.72 +2.0AFnclGp 54 AFGE 1.56 6.0 ... 27.09 25.20 2 25.79 -1.6AFnclGp 55 AFGH 1.50 5.9 ... 27.30 25.00 10 25.33 -3.4AHm4Rent AMH .20 .9 ... 23.12 18.39 1510 22.30 +2.1AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.1 ... 27.60 24.61 9 26.51 -3.2AHm4R pfE AMHpE 1.59 6.1 ... 27.53 24.53 9 26.07 -2.7AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 3 24.50 -2.7AHm4R pfF AMHpF ... ... ... 26.27 22.43 1 24.80 -3.0AIG wt AIG/WS ... ... ... 23.10 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.5 ...dd 65.55 49.57 5258 52.10 -12.6AmLorain ALN ... ... ...dd .44 .14 82 .17 -2.8AMidstrm AMID .41 7.2 ...dd 15.25 5.30 348 5.75 -56.9AmrRlty ARL ... ... ...dd 21.57 8.00 2 17.10 +33.1AmRenAs n ARA ... ... ... 24.07 9.91 173 21.17 +21.7AmShrd AMS ... ... 14 3.22 2.25 36 3.04 +17.1AmStsWtr AWR 1.02 1.7 36 61.66 47.53 119 59.34 +2.5AmTower AMT 3.08f 2.1 43 155.28 130.37 958 149.01 +4.4ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 36 24.00 18.01 53 19.50 -.8AmWtrWks AWK 1.82 2.1 38 92.37 76.04 636 87.40 -4.5AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.5 33 48.37 39.41 208 40.13 -13.2Ameriprise AMP 3.60 2.6 11 183.90 129.87 754 136.27 -19.6AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1245 83.06 -9.5Ametek AME .56f .7 32 79.32 61.77 820 75.66 +4.4AmiraNatF ANFI ... ... ... 6.30 1.62 118 1.73 -58.5tAmpco AP ... ... ...dd 18.60 8.49 56 8.50 -31.5Amphenol APH .92 1.0 36 95.90 78.12 1173 93.85 +6.9AmpioPhm AMPE ... ... ... 4.95 .35 5538 .47 -88.5AmpSrLn n YESR ... ... ... 28.57 23.85 2 23.95 -1.8AmpDivOpt DIVO ... ... ... 30.56 26.23 6 29.17 +.6AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .71 30 1.08 +6.9Amrep AXR ... ... 10 7.71 6.44 7.36 +4.8Anadarko APC 1.00 1.5 77 76.70 39.96 3854 66.34 +23.7Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.6 43 152.97 89.58 1049 148.81 +30.1AndeavLog ANDX 4.12 8.5 24 55.21 40.66 910 48.69 +5.4Anf DvAlt n DALT ... ... ... 10.90 9.62 7 10.40 +2.4AnglogldA AU ... ... ... 12.00 7.81 3446 8.31 -18.4ABInBev BUD 3.19e 3.3 24 126.50 91.70 1146 96.40 -13.6Anixter AXE ... ... 15 88.85 56.25 175 69.90 -8.0Annaly NLY 1.20 11.4 12 12.58 9.95 8992 10.49 -11.8Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 9 25.62 +.5Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 11 25.44 +.3Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 182 24.51 -1.1Annaly pfF NLYpF ... ... ... 26.59 24.54 28 25.66 -.6Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 334 19.01 -3.6AnteroMid AM 1.56f 5.0 24 34.18 24.20 723 31.24 +7.6AnteroRes AR 1.00 5.6 37 22.69 16.31 3427 17.92 -5.7Anthem ANTM 3.00 1.1 16 267.95 179.40 898 262.94 +16.9Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.2 10 6.21 4.55 230 4.91 -9.7Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 1 26.75 +1.2Anwrth pfB ANHpB 1.56 6.0 ... 30.60 24.60 2 26.00 -5.3Anwrth pfC ANHpC 1.91 7.5 ... 25.59 24.46 0 25.30 +.6Aon plc AON 1.60 1.1 28 152.78 130.87 855 140.48 +4.8Apache APA 1.00 2.3 28 49.59 33.60 2788 43.69 +3.5AptInv AIV 1.52 3.6 25 46.72 37.97 703 42.75 -2.2AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 0 26.17 -4.5ApolloCRE ARI 1.84 9.8 12 19.17 17.56 992 18.76 +1.7ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 2 25.61 -.8ApolloGM APO 1.95e 5.7 12 37.35 28.00 359 34.03 +1.7ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 20 25.48 -3.1ApolG pfB APOpB 1.59 6.3 ... 25.20 24.25 26 25.08 +1.0ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 1 25.21 -3.3ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 54 16.01 -1.3ApolloTact AIF 1.20a 7.8 ...q 16.39 15.27 60 15.37 -2.4AppHReit n APLE 1.20 7.0 27 20.19 16.72 1225 17.20 -11.8ApldIndlT AIT 1.20 1.6 20 77.15 54.00 405 73.75 +8.3Aptargrp ATR 1.28 1.3 30 104.95 79.97 228 101.40 +17.5Aptiv APTV .22 .2 18 103.23 76.61 1669 92.77 +9.4AquaAm WTR .88f 2.4 27 39.55 32.37 284 37.10 -5.4Aquantia n AQ ... ... ... 18.49 9.60 196 12.54 +10.7Acquavnt n WAAS ... ... ... 17.70 10.87 49 16.89 +8.8Aramark ARMK .90f 2.2 20 46.09 36.29 2819 40.03 -6.3ArborRT ABR 1.00 8.7 9 11.81 7.88 1706 11.48 +32.9Arbor prA ABRpA 2.06 7.9 ... 26.32 24.81 2 26.00 +2.6ArborR pfB ABRpB 1.94 7.5 ... 25.95 24.59 2 25.75 +.7ArborR pfC ABRpC 2.13 8.1 ... 26.58 25.51 4 26.18 ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.19 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 1674 29.93 -7.4ArchCoal ARCH 1.60 1.8 8 102.61 68.95 123 88.14 -5.4ArchDan ADM 1.34 2.7 20 50.60 38.59 2140 49.32 +23.1Archrock AROC .53f 4.1 26 13.75 8.25 931 12.75 +21.4 Arconic ARNC .24 1.2 ...dd 31.17 16.47 2331 20.41 -25.1Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 1 86.70 +1.0Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 tArcosDor ARCO ... ... 32 10.80 6.65 1201 6.75 -34.8ArcusBio n RCUS ... ... ... 19.67 10.80 43 11.84 -31.2Ardaugh n ARD .56 3.5 ... 22.33 14.77 69 15.78 -25.2ArdmoreSh ASC ... ... ...dd 9.05 6.40 195 6.50 -18.8AresCmcl ACRE 1.16f 8.3 12 14.25 11.96 64 13.97 +8.3AresDyCr ARDC 1.40 8.8 ...q 16.73 15.74 85 15.87 -3.3AresMgmt ARES 1.05e 4.9 14 25.95 17.40 307 21.35 +6.8AresMg pfA ARESpA 1.75 6.5 ... 27.35 25.31 9 26.85 +1.3Argan AGX 1.00 2.6 8 69.95 34.90 111 38.65 -14.1ArgoGp42 ARGD 1.63 6.4 ... 25.50 25.00 2 25.40 +.5ArgoGpInt ARGO 1.08b 1.8 13 65.90 49.65 91 61.31 +14.4AristaNetw ANET ... ... 49 311.67 167.54 450 269.28 +14.3ArkInnova ARKK ... ... ...q 48.57 30.47 212 46.61 +25.7ArkIndInno ARKQ ... ... ...q 37.14 28.35 47 35.97 +9.2ArkGenom ARKG ... ... ...q 31.89 21.72 60 30.71 +25.4ArkWebX.O ARKW .94p .7 ...q 59.32 37.94 149 57.23 +24.2Ark 3dPr n PRNT ... ... ... 27.21 22.65 7 24.80 +1.8Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 20.70 +1.7ArlingAst AI 2.20 21.6 ...dd 13.41 9.88 276 10.18 -13.6ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 2 24.25 -.8ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 7 24.20 -.2ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.49 -1.8ArmadaHof AHH .80 5.2 20 16.00 12.73 217 15.50 -.2ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 1 25.55 +.4ArmrR pfB ARRpB 1.97 7.8 ... 25.29 24.09 48 25.10 +.3ArmourR rs ARR 2.72 11.6 6 27.55 21.40 510 23.53 -8.5ArmsFloor AFI ... ... 78 17.91 12.03 124 16.48 -2.6ArmstrWld AWI ... ... 16 71.35 44.75 466 68.60 +13.3ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 14 17.39 -3.3ArrowEl ARW ... ... 11 87.26 72.31 355 75.88 -5.6ArwQVMEq QVM ... ... ...q 30.15 25.27 28.76 +3.8ArtisanPtr APAM 2.40a 7.2 22 41.45 29.00 309 33.20 -15.9AskanoG g AKG ... ... ... 1.38 .43 365 .92 +30.5AsburyA ABG ... ... 10 76.50 49.10 228 74.55 +16.5AshfordHT AHT .48 7.6 ...dd 8.66 5.42 466 6.35 -5.6Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 1 26.05 +3.5AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 1 23.75 -6.5AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 3 23.74 -5.5AshfrdH pfH AHTpH 1.88 7.8 ... 25.47 22.44 1 24.02 -5.5AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 8 23.73 -5.5Ashford AINC ... ... 23 109.82 53.00 5 90.00 -3.2Ashland ASH 1.00f 1.2 47 86.63 60.28 323 84.37 +18.5AsiaPc APB .61e 2.2 ...q 15.71 12.95 31 13.44 -6.8AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 40 5.04 +3.3AspenIns AHL .96 2.6 ...dd 48.15 34.80 347 36.70 -9.6Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 6 25.71 -5.8AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 21 24.57 -4.7AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 25.99 -4.4AsscBc pf D ASBpD ... ... ... 26.65 24.08 6 24.88 -4.2AsscdBanc ASB .60 2.2 17 29.03 20.95 1115 26.95 +6.1AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.45 21 38.50 +12.9Assurant AIZ 2.24 2.1 42 111.43 84.34 720 106.82 +5.9AssuredG AGO .64 1.6 8 44.15 32.97 610 41.25 +21.8AsdGMu01 AGOpB 1.72 6.6 ... 26.40 25.36 4 25.91 -.4AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 2 25.47 -2.6AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 4 24.92 -.6AsteriasBio AST ... ... ...dd 3.74 1.20 230 1.75 -22.2AstraZen s AZN 1.37e 3.5 10 39.76 28.78 3009 39.02 +12.4AtHomGr n HOME ... ... 47 40.97 20.07 315 34.49 +13.5Atento SA ATTO .34p ... 11 12.90 5.75 80 6.00 -40.9Athene n ATH ... ... ... 55.22 43.09 1626 48.88 -5.5AtkoreInt n ATRK ... ... ... 26.67 15.66 612 25.27 +17.8AtlPwr g AT .12 ... ...dd 2.60 1.80 274 2.15 -8.5ATMOS ATO 1.94 2.1 17 93.56 76.46 360 91.82 +6.9AurynRs n AUG ... ... ... 2.74 .97 164 .97 -40.8AutoNatn AN ... ... 12 62.02 40.34 626 45.80 -10.8Autohome ATHM ... ... 14 119.50 52.93 1581 83.01 +28.4Autoliv ALV 2.32 2.5 15 115.42 75.32 498 94.14 +2.8AutoZone AZO ... ... 16 797.89 497.29 200 729.41 +2.5Auxilio n AUXO ... ... 32 4.00 3.25 3.47 Avalara n AVLR ... ... ... 59.40 36.16 368 38.51 -12.7AvalonHld AWX ... ... ...dd 20.20 1.83 1337 3.76 +88.0AvalonBay AVB 5.88 3.3 24 193.41 152.65 466 177.67 -.4Avangrid n AGR 1.76f 3.6 39 54.55 45.17 730 49.40 -2.3AvanosMd AVNS ... ... 31 66.22 41.50 245 62.57 +35.5AvayaHl n AVYA ... ... 19 23.76 19.08 1323 21.84 +9.2AveICSFd ACP 1.44 10.8 ...q 14.93 13.31 13.36 -4.8AveryD AVY 2.26 2.1 36 123.67 91.98 590 108.50 -5.5Avianca AVH .18e 3.0 ... 9.76 5.82 137 5.92 -26.3tAvinoSG g ASM ... ... ... 1.80 .97 356 .99 -26.4Avista AVA 1.49f 2.9 28 52.91 47.50 478 50.68 -1.6Avon AVP ... ... 17 2.99 1.38 9576 1.69 -21.4Axalta AXTA ... ... 75 38.20 28.04 1739 29.89 -7.6AXIS Cap AXS 1.56 2.9 ...dd 64.50 47.43 287 54.23 +7.9AXIS pfD AXSpD 1.38 5.4 ... 25.98 23.79 4 25.26 +.1AxisCap pfE AXSpE ... ... ... 25.85 23.39 26 24.79 -1.5Azul n AZUL ... ... ... 35.05 15.53 773 18.10 -24.0AzurePwr n AZRE ... ... ... 18.10 12.53 7 16.25 +14.4B -B&G Foods BGS 1.90 6.1 9 39.75 22.00 470 30.95 -11.9tB2gold g BTG ... ... 58 3.30 2.40 4351 2.31 -25.5BB&T Cp BBT 1.62f 3.2 15 56.31 43.03 2690 50.51 +1.6BB&T pfD BBTpD ... ... ... 26.35 24.87 22 25.60 +.5BB&T pfE BBTpE 1.41 5.6 ... 26.20 24.49 36 25.14 -.5BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 15 25.07 +.2BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 11 25.04 -.5BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 10 25.93 -4.0tBBVABFrn BFR .25e 2.5 ... 27.45 10.53 462 9.99 -60.4BBX Cap n BBX .03 .4 9 10.17 6.20 489 7.51 -5.8BCE g BCE 3.02 ... ... 49.06 40.19 594 40.56 -15.5BG Staffing BGSF 1.20 4.3 32 29.00 14.26 177 27.75 +74.1BGCPtrs 42 BGCA 2.03 8.0 ... 26.73 25.25 8 25.46 -1.7BHP BillLt BHP 1.66e 3.4 ... 52.62 39.67 1766 48.63 +5.7BHPBil plc BBL 1.66e 3.9 ... 47.92 34.45 1329 43.01 +6.7BP MidPt n BPMP ... ... ... 23.00 16.83 56 21.10 +2.6BP PLC BP 2.38 5.6 23 47.83 33.90 4679 42.68 +1.5BP Pru BPT 3.60e 12.6 5 31.80 18.65 112 28.50 +41.8BRF SA BRFS ... ... ... 15.50 4.65 4025 5.24 -53.5BRT BRT .80f 6.1 11 14.20 7.55 52 13.06 +10.8BT Grp s BT .99e 6.8 ... 19.79 13.53 1190 14.62 -19.8BWX Tech BWXT .64 1.0 31 72.18 52.94 469 62.77 +3.8tB&W Ent n BW ... ... ...dd 7.66 1.35 2122 1.57 -72.4BabShDHi BGH 1.84 9.6 ...q 20.83 18.35 80 19.18 -1.0BadgerMtr s BMI .60f 1.1 53 53.30 41.00 65 52.65 +10.1BakHuGE n BHGE .72f 2.1 ...cc 38.10 25.53 4262 34.12 +7.8BallCorp s BLL .40 1.0 20 43.24 34.71 5330 39.65 +4.8Ballanty BTN ... ... ...dd 6.80 3.95 4 5.30 +14.0BanColum CIB 1.27e 2.9 ... 51.38 36.38 354 43.99 +10.9BancCalif BANC .52 2.6 15 23.40 17.10 342 19.70 -4.6BcCalif pfC BANCpC 2.00 7.7 ... 27.00 25.46 0 25.92 -1.2BcCalif pfE BANCpE ... ... ... 28.59 24.70 1 26.37 -.2BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 0 26.29 -1.0tBcBilVArg BBVA .27e 4.4 ... 9.54 6.36 4714 6.14 -27.8BcoBrades s BBDO .02r .4 ... 11.90 5.49 5 6.53 -22.5BcoBrad s BBD .06a .8 ... 11.98 6.53 14107 7.48 -19.7BcoLatin BLX 1.54 6.5 13 30.50 23.12 102 23.63 -12.2tBcoMacro BMA ... ... 18 136.10 50.75 622 47.72 -58.8tBcoSantSA SAN .21e 4.2 ... 7.57 5.13 14482 5.04 -22.9BcoSBrasil BSBR .29e 3.2 5 12.11 7.20 1661 9.12 -5.7BcSanChile BSAC .85e 2.8 ... 35.09 26.41 264 30.83 -1.4BcoChile BCH 2.12e 2.3 ... 104.17 77.86 53 90.75 -3.9BcpSouth BXS .68f 2.0 ... 35.55 27.20 590 33.85 +7.6Bcp NJ BKJ .24b 1.4 27 17.95 14.43 26 17.00 -2.2BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 3 22.35 +2.7BkofAm BAC .60f 2.0 16 33.05 22.75 63775 30.48 +3.3BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 25.56 -1.7BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 6 24.79 +6.1BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 25.44 -1.6BkAm pfE BACpE 1.02 5.0 ... 24.99 23.03 5 23.97 +.6BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 5 1283.07 -2.7BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 26 26.26 -3.3BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 35 26.13 -3.3BkAm wtA BAC/WS/A ... ... ... 19.88 10.69 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 28 25.93 -4.6BkAm pfC BACpC ... ... ... 27.83 25.41 11 25.98 -5.3BkAML pfL BMLpL 1.02 4.3 ... 24.47 22.14 16 23.66 +.7BkAML pfH BMLpH .77 3.4 ... 22.80 20.09 2 22.37 +3.5BkAML pfG BMLpG .77 3.4 ... 22.83 20.31 1 22.42 +3.6Bk of But n NTB 1.28 2.5 16 52.65 31.36 177 51.95 +43.2BkHawaii BOH 2.40 2.9 18 89.09 74.72 172 82.03 -4.3BkMont g BMO 3.84e ... ... 84.71 71.37 435 78.99 -1.3BkNYMel BK 1.12f 2.2 12 58.99 49.39 8964 50.14 -6.9How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 968 Declined 1835 New Highs 40 New Lows 115 Vol. (in mil.) 3,126 Pvs. Volume 3,218 1,856 2,022 993 1874 68 126 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: 25,187.70 Change: -125.44 (-0.5%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 FA MAMJJ 7,600 7,780 7,960 Nasdaq compositeClose: 7,819.71 Change: -19.40 (-0.2%) 10 DAYSDOW 25381.39 25153.93 25187.70 -125.44 -0.50% t s s +1.90% DOW Trans. 1111 5.99 10990.96 11020.83 -69.80 -0.63% t s s +3.85% DOW Util. 726.05 721.63 724.47 +0.96 +0.13% t s s +0.15% NYSE Comp. 12853.17 12746.01 12763.66 -79.83 -0.62% t s t -0.35% NASDAQ 7888.66 7814.27 7819.71 -19.40 -0.25% t s s +13.27% S&P 500 2843.40 2819.88 2821.93 -11.35 -0.40% t s s +5.55% S&P 400 2001.63 1979.79 1984.94 -11.08 -0.56% t t s +4.44% Wilshire 5000 29652.78 29400.07 29428.86 -137.99 -0.47% t s s +5.88% Russell 2000 1689.10 1670.62 1675.32 -11.48 -0.68% t t s +9.10% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, August 14, 2018

PAGE 32

BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 21 25.18 +.2BkNova g BNS 3.28f ... 9 66.78 55.85 408 58.01 -10.1BankUtd BKU .84 2.1 13 44.97 30.37 1059 39.73 -2.4BarHarbr s BHB .80f 2.8 20 32.48 25.09 9 29.08 +7.7Br iPthCrd OILB ... ... ... 74.18 46.29 2 68.75 +16.2BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.53 0 169.00 +6.8BarSelMLP ATMP 1.17e 5.3 ...q 22.97 17.78 33 21.94 +5.7BiP Cmdty DJP ... ... ...q 25.80 22.57 365 23.19 -5.0BarcGsci36 GSP ... ... ...q 17.81 12.88 4 16.29 +4.9BrcEnEu n FLEU ... ... ... 180.26 137.43 1 139.74 -12.2BiPNickel 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 6.32 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 32.99 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 32.57 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 37 24.43 +7.0BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 231 26.39 -1.0BiPIndMet JJM ... ... ...q 30.93 26.54 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 127.94 106.71 1 126.83 +8.9BiPSPMLP IMLP 1.22e 6.2 ...q 19.89 15.44 19.71 +9.6Barclay BCS .15e 1.6 ... 12.55 9.29 2101 9.55 -12.4iPthNtGs n GAZB ... ... ... 47.02 36.56 37.85 -7.4BiP SPVix XVZ ... ... ...q 24.00 17.32 18.68 -18.6Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 133 18.01 +2.9B iPVxST rs VXX ... ... ...q 56.50 25.59 52359 31.80 +13.9BarcWomLd WIL ... ... ...q 70.29 61.43 68.03 +1.4Barings BBDC 1.20 11.4 ... 12.19 7.57 391 10.56 +31.0Triangle 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 7.9 ...q 16.36 14.70 7 15.27 +.1BaringsPt MPV 1.08 7.5 ...q 15.65 13.94 12 14.42 +2.3BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 9.7 18 9.10 4.99 352 6.16 -25.2BarnesNob BKS .60 9.8 ...dd 8.00 4.10 474 6.15 -8.2Barnes B .64 1.0 61 72.87 52.42 210 65.93 +4.2Barnwell BRN ... ... ...dd 2.95 1.62 13 1.95 -6.3tBarrickG ABX .12 1.1 58 18.35 10.75 13798 10.50 -27.4BasicEn n BAS ... ... ... 26.75 7.43 380 8.73 -62.8BauschHl BHC ... ... 6 27.79 10.94 4592 21.38 +2.9Baxter s BAX .76 1.1 33 76.51 60.06 1936 70.71 +9.4BaytexE g BTE ... ... 5 4.85 2.30 2938 2.96 -1.3BeazerHm BZH ... ... 14 23.24 12.19 523 12.75 -33.6BectDck BDX 3.00 1.2 ...cc 253.77 191.53 722 248.23 +16.0BectDk pfA BDXA ... ... ... 64.24 54.18 580 62.75 +8.4Belden BDC .20 .3 13 87.15 53.65 245 69.82 -9.5Belden pfB BDCpB ... ... ... 114.45 74.97 4 94.21 -8.6Belltrx g rs BXE ... ... 1 3.10 .84 158 .89 -48.3Belmond BEL ... ... ...cc 16.20 10.30 1340 15.70 +28.2Bemis BMS 1.24 2.5 20 53.00 40.60 740 49.70 +4.0BenchElec BHE .60 2.4 37 35.80 23.98 298 25.45 -12.5Berkley WRB 1.52e 2.0 15 79.74 62.00 171 75.98 +6.0Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 5 24.57 -2.6Berkly pfC WRBpC ... ... ... 27.00 24.45 9 25.38 -3.1Berkly pfD WRBpD 1.44 5.8 ... 26.50 24.10 17 24.72 -4.7BerkHa A BRK/A ... ... 25 326350.03 259040.00 0 310230.03 +4.2BerkH B BRK/B ... ... 28 217.62 172.61 3838 205.17 +3.5BerkHBcp BHLB .88 2.2 18 44.25 32.85 202 40.70 +11.2tBerryPlas BERY ... ... 17 61.71 45.60 1660 45.84 -21.9BestBuy BBY 1.80f 2.3 28 79.90 51.61 2004 77.07 +12.6Best Inc n BSTI ... ... ... 13.54 8.08 510 8.76 -2.4BigLots BIG 1.20 2.5 15 64.42 36.20 772 47.34 -15.7Biglari B BH ... ... 5 269.58 176.19 9 193.33 -23.2Biglari A BH/A ... ... ... 1036.79 935.00 0 968.41 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 85 345.15 208.95 152 322.93 +35.3BioRadB BIO/B ... ... 82 315.42 210.71 314.10 +31.8BiohvnPh n BHVN ... ... ... 44.28 16.50 193 33.51 +24.2BioPhrmX BPMX ... ... ...dd .39 .10 6559 .17 +54.5BioTime BTX ... ... 3 3.16 1.98 523 2.49 +15.8BioTime wt BTX/WS ... ... ... .28 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 8 1.52 +16.9BitautoH BITA ... ... 10 54.42 18.47 988 20.91 -34.2BlkHillsCp BKH 1.90 3.2 18 70.97 50.49 259 59.97 -.2BlkHCp un BKHU ... ... ... 77.25 56.40 64.50 -2.5BlKnight n BKI ... ... 49 56.45 42.70 284 52.85 +19.7BlkStMin n BSM 1.35f 7.1 22 19.13 16.19 562 18.93 +5.5BlackBerry BB ... ... ...dd 14.55 9.03 2972 10.29 -7.9BlackRock BLK 12.52f 2.6 19 594.52 408.62 383 475.39 -7.5Blrk22Gl n BGIO ... ... ... 10.20 8.88 82 9.01 -8.1BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 92 21.97 -5.3BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 1 14.81 +1.7BlkCAIT BFZ .87 6.8 ...q 14.71 12.72 69 12.79 -7.2BlkCorBd BHK .78 6.1 ...q 14.26 12.63 97 12.82 -8.7BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 261 10.66 -2.6BlkCrdAllo BTZ .97 7.9 ...q 13.66 12.03 182 12.25 -8.0BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 117 11.26 -3.8BlkEngyRs BGR 1.32 9.0 ...q 15.77 12.32 105 14.60 +3.0BlkEnhC&I CII 1.20 7.1 ...q 17.16 14.74 105 16.97 +3.6BlkEEqDv BDJ .56 6.0 ...q 9.65 8.03 281 9.39 +1.7BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 2 13.01 -2.9BlkFltRtInc FRA .81 5.8 ...q 14.63 13.69 86 13.92 +.9BlkFloatR BGT .70 5.3 ...q 14.33 13.02 84 13.14 -5.6BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 4 14.25 -1.2BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.32 268 11.18 -10.6BlkHlthSci BME 2.40 5.9 ...q 41.44 32.81 18 40.60 +11.2BlkIT BKT .37 6.4 ...q 6.40 5.70 73 5.80 -6.0BlkIntlG&I BGY .59 10.2 ...q 6.85 5.63 159 5.79 -11.2BlkIQM BKN .74a 5.3 ...q 15.54 13.49 26 14.05 -5.8BlkLtdD BLW .95 6.4 ...q 16.30 14.77 177 14.92 -6.1BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 35 11.32 -5.7BlkMDMB BZM .65 4.1 ...q 14.87 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 16.56 115 17.53 -3.4BlkMuIntD MUI .59a 4.4 ...q 14.41 12.92 54 13.32 -4.3BlkMuNYInt MNE .69 5.4 ...q 14.43 12.51 1 12.69 -6.8BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 75 13.22 -6.9BlkMunHIQ MFL .86 6.7 ...q 15.29 12.64 84 12.83 -12.2BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 35 12.40 -7.4BlMunhNJQ MUJ .71a 5.5 ...q 14.93 12.89 31 13.00 -10.2BlkMunihQ MUS .81 6.7 ...q 14.22 11.92 22 12.16 -9.1BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.03 51 12.31 -11.5BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 101 13.44 -8.3BlkMunyInv MYF .97 7.0 ...q 16.19 13.58 43 13.97 -5.9BlkMunyIQ MFT .85 6.5 ...q 15.32 12.74 13 13.12 -5.9BlkMYMIQ MIY .83 6.5 ...q 14.35 12.81 97 12.82 -8.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 41 11.94 -7.6BlkMunyPaQ MPA .86 6.5 ...q 14.76 13.18 8 13.27 -7.5BlMunyQlty MQY .96 6.9 ...q 16.09 13.66 48 13.84 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 137 12.49 -9.6BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 45 13.36 -10.8Blk2018 BPK .06 .4 ...q 15.05 14.71 47 15.01 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.82 14.92 15 15.03 +.2BlkMuBdT BBK .76a 5.3 ...q 16.14 13.95 10 14.23 -6.1BlkMuIIQ BAF .82 6.0 ...q 15.58 13.32 12 13.61 -8.1BlkMunIIT BBF .87 6.3 ...q 15.80 12.75 33 13.76 -1.9BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 58 13.12 -7.5BlkMuIT BFK .78 5.9 ...q 14.72 12.64 66 13.24 -6.0BlkMuIT2 BLE .95a 6.8 ...q 15.59 13.31 14.05 -2.6BlkMuTTT BTT .86a 4.0 ...q 23.13 20.98 69 21.44 -4.0BlkMunienh MEN .73a 7.0 ...q 12.40 10.34 118 10.36 -11.1BlkMunihld MHD .89a 5.7 ...q 17.98 14.90 9 15.56 -5.8BlkMunihd2 MUH .81a 5.8 ...q 16.04 13.58 27 14.05 -4.9BlkMunvst MVF .64a 7.4 ...q 9.97 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 15.91 13.84 51 13.95 -9.7BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.13 -6.4BlMunyldCA MYC .74a 5.8 ...q 15.65 13.09 72 13.37 -9.6BlkMuniyld MYD .80a 5.8 ...q 15.58 13.04 97 13.83 -4.8BlkMunyNJ MYJ .90 6.7 ...q 17.05 13.45 25 13.52 -14.4BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 22 12.07 -7.9BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 5 14.80 +.7BlkNYMB BQH .74 5.7 ...q 15.65 12.94 13.06 -11.3BlkNYIQT BSE .69 5.5 ...q 13.69 12.14 8 12.55 -4.6BlkNYIT BNY .83 6.6 ...q 15.44 12.41 5 12.54 -12.3BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.89 -12.9BlkRsCmdy BCX .79 8.8 ...q 10.50 8.17 383 8.89 -9.0BlkSciTch BST 1.20 3.5 ...q 35.83 22.96 117 34.36 +28.7BlkStMT BSD .78a 6.2 ...q 15.61 12.41 7 12.63 -7.7BlkU&Inf BUI 1.45 6.9 ...q 21.74 19.08 33 21.00 -2.9BlkVAMB BHV .83 5.3 ...q 19.28 15.53 15.82 -8.1BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 31 18.03 +.2BlkstGSOSt BGB 1.26 7.9 ...q 16.20 15.51 67 16.02 +2.0Blackstone BX 2.70e 7.7 13 37.52 29.58 2337 34.99 +9.3BlkstnMtg BXMT 2.48 7.5 12 33.51 29.51 918 32.95 +2.4BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.60 51 16.64 +4.5BlockHR HRB 1.00f 3.9 9 31.80 22.45 1473 25.71 -1.9BlonderT BDR ... ... ...dd 2.20 .38 57 1.33 +119.5BlueAprn n APRN ... ... ...dd 6.25 1.72 2446 2.13 -47.1BlueCapRe BCRH 1.20 11.9 ...dd 20.05 9.50 12 10.05 -16.6BluegVac n BXG .60 3.1 ... 26.22 13.00 32 19.43 +6.4BlueLinx rs BXC ... ... 11 46.42 7.57 259 35.87 +267.5BluerkRsd BRG 1.16 12.0 ...dd 11.81 7.02 191 9.64 -4.6BluerkRs pf BRGpA 2.06 7.9 ... 27.00 24.53 1 25.98 -1.5BluerkR pfD BRGpD 1.78 7.6 ... 26.25 20.84 3 23.42 -7.1BluerkR pfC BRGpC 1.91 7.6 ... 26.50 22.48 11 25.02 -1.7Boeing BA 6.84 2.0 32 374.48 234.29 1877 338.36 +14.7BoiseCasc BCC .28 .6 15 49.30 28.00 521 43.35 +8.6BonanzaCE BCEI ... ... ...dd 40.38 23.33 575 32.04 +16.1BootBarn BOOT ... ... 15 27.76 7.37 633 26.88 +61.8sBoozAllnH BAH .76 1.6 24 49.63 33.38 913 48.94 +28.4BorgWarn BWA .68 1.5 12 58.22 42.06 1722 43.91 -14.1BostBeer SAM ... ... 34 329.95 144.60 64 280.25 +46.7BostProp BXP 3.20 2.5 31 131.84 111.57 820 129.49 -.4BosProp pfB BXPpB 1.31 5.3 ... 26.36 22.69 1 24.62 -2.5BostonSci BSX ... ... 26 37.30 24.54 4515 33.30 +34.3BldrG&IFd BIF .11a 1.0 ...q 11.84 9.72 189 11.01 -.7BovieMed BVX ... ... ...dd 5.49 2.20 146 4.75 +82.7BowlA BWL/A .68 4.5 42 16.64 13.61 15.05 +.3Box Inc n BOX ... ... ...dd 29.79 17.25 1421 25.19 +19.3BoydGm BYD .20 ... 23 40.44 24.53 1358 34.40 -1.9BradyCp BRC .83 2.2 24 40.90 31.70 707 37.40 -1.3BraemHot BHR .64 6.1 8 12.10 8.44 156 10.52 +8.1AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 19 18.69 15.21 961 16.35 -10.1BrasilAgro LND ... ... ... 4.55 3.21 6 3.52 +.5Braskem BAK .78e 2.8 ... 33.73 21.32 233 28.32 +7.8BridgptEd BPI ... ... 20 13.38 5.31 239 13.03 +57.0BrigStrat BGG .56 3.3 10 27.34 16.26 214 17.20 -32.2BrightHrz BFAM ... ... 51 112.68 77.69 216 111.53 +18.6tBrghtSch n BEDU ... ... 87 28.18 12.24 1610 11.30 -39.5BrghtSph BSIG ... ... ...cc 16.31 11.89 866 12.39 -23.5Brinker EAT 1.52 3.5 14 54.14 29.50 1574 43.85 +12.9 Brinks BCO .60 .8 ...dd 88.10 67.58 376 77.80 -1.1BrMySq BMY 1.60 2.7 59 70.05 49.96 4639 59.42 -3.0BristowGp BRS .28 2.5 ...dd 18.91 7.12 929 11.32 -16.0BritATob s BTI 2.24e 4.2 ... 71.45 48.00 1973 53.15 -20.7BrixmorP BRX 1.10 6.4 14 19.98 13.74 1361 17.27 -7.4BroadrdgF BR 1.94f 1.5 39 131.21 74.36 786 129.02 +42.4Brookdale BKD ... ... ...dd 12.80 6.28 3055 7.78 -19.8BrkfdAs g s BAM .60 1.4 15 44.33 37.22 707 42.73 -1.9BrookBus n BBU .25 .6 ... 41.50 29.00 18 40.96 +18.7BrkfDtla pf DTLAp 1.91 8.3 ... 31.31 22.08 5 23.10 -19.8BrkGblInf INF 1.40 11.0 ...q 13.87 11.02 73 12.71 -1.7BrkfInfra s BIP 1.88 4.7 29 46.88 37.27 172 40.31 -10.0BrkRlAs n RA .20p ... ... 24.36 21.06 163 23.17 -.9BrkfReEn BEP 1.96 6.3 ... 36.00 29.57 191 31.04 -11.1HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 27 29.99 21.62 1641 29.59 BrownFA s BF/A .79 1.5 32 57.70 38.09 12 53.71 +7.4BrownFB s BF/B ... ... 30 59.58 38.77 437 53.23 Brunswick BC .76 1.2 17 69.60 48.04 805 63.16 +14.4Buckeye BPL 5.05 14.4 11 59.67 32.03 1754 35.03 -29.3Buckle BKE 1.00e 3.8 14 28.80 13.50 366 26.35 +10.9Buenavent BVN ... ... ...dd 16.80 11.83 1073 13.17 -6.5BldBear BBW ... ... 28 10.45 7.25 41 8.15 -11.4tBungeLt BG 2.00 3.2 27 83.20 63.03 3093 61.62 -8.1sBurlStrs BURL ... ... 34 160.77 79.07 713 160.15 +30.2BylineBc n BY ... ... ... 24.80 19.02 37 23.28 +1.3C -C&J Eng n CJ ... ... ... 36.57 21.22 481 23.61 -29.5CTrkMH23 MLPC .89e 5.7 ...q 16.87 12.85 0 15.64 +2.7CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 15.66 192 20.34 +9.6CAI Intl CAI ... ... 7 40.11 19.35 121 23.81 -15.9CBIZ Inc CBZ ... ... 26 24.00 14.35 279 22.60 +46.3CBL Asc CBL .80 18.7 2 9.10 3.80 3311 4.28 -24.4CBL pfD CBLpD 1.84 10.1 ... 24.96 16.30 58 18.20 -16.7CBL pfE CBLpE 1.66 10.1 ... 25.08 15.06 35 16.45 -25.4CBRE GRE IGR .60 8.1 ...q 8.05 7.17 244 7.45 -5.9CBRE Grp CBRE .20 .4 18 50.43 34.38 2192 46.08 +6.4CBS A CBS/A .72f 1.4 15 68.03 47.98 1 52.58 -12.0CBS B CBS .72 1.4 12 67.57 47.54 1735 52.21 -11.5CCA Inds CAW ... ... 13 3.75 2.44 2 2.80 -11.1CF Inds s CF 1.20 2.5 ...dd 50.54 28.47 2148 48.46 +13.9CGG rs CGG ... ... 1 7.50 1.88 33 2.84 -36.5CGI g GIB ... ... ... 66.31 49.35 107 64.51 +18.7CIT Grp CIT .64 1.2 21 56.14 43.25 591 53.34 +8.3CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.00 9.60 10.88 +6.9CMS Eng CMS 1.43 2.9 30 50.83 40.48 2039 48.66 +2.9tCNA Fn CNA 1.40f 3.1 13 55.62 44.78 135 44.93 -15.3CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1433 11.38 -15.1CNO Fincl CNO .40 1.9 14 26.47 18.65 710 21.48 -13.0CNOOC CEO 4.92e 3.1 ... 185.72 109.23 70 158.57 +10.5CNX Midst CNXM 1.34 6.6 12 21.05 15.25 104 20.40 +21.6CNX Resc CNX .04 .3 ...dd 18.37 11.59 1953 15.42 +5.4ConslCoal n CCR 2.05f 12.1 ... 18.40 13.15 30 17.00 +8.6CONSOL n CEIX ... ... 11 48.12 19.51 186 43.07 +9.0CPFL Eng CPL .12e 1.1 ... 17.69 10.63 13 10.91 -5.1CPI Aero CVU ... ... 13 11.75 7.60 17 8.65 -3.4CRH Med CRHM ... ... ...cc 3.75 1.46 44 3.55 +34.0CRH CRH .72e 2.2 ... 39.32 31.97 418 32.06 -11.2CsopChiA50 AFTY 1.17e 8.0 ...q 20.51 14.14 2 14.55 -17.4Csop ChInt CNHX ... ... ...q 31.99 24.87 24.90 -14.5Csop Csi300 HAHA ... ... ...q 36.52 26.87 0 27.29 -18.9CSS Inds CSS .80 5.5 ...dd 30.29 13.56 32 14.43 -48.1CTS CTS .16 .5 29 39.20 21.55 92 35.10 +36.3CURO Gp n CURO ... ... 56 29.00 13.50 183 27.25 +93.5CVR Engy CVI 3.00f 9.0 ...cc 47.67 17.08 1672 33.48 -10.1CVR Ptrs UAN .71e 21.1 ...dd 4.20 2.58 223 3.36 +2.4CVR Rfng CVRR 2.95e ... 16 26.00 6.70 915 18.50 +11.8CVS Health CVS 2.00 2.9 12 84.00 60.14 6777 69.50 -4.1CWA Inco n CWAI ... ... ... 26.93 24.45 24.81 -2.9CYSInv 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 3 22.30 -3.0CabcoJCP97 PFH 1.91 13.8 ... 17.65 11.00 9 13.80 -6.4CabAT&T34 GYC .83 3.6 ... 24.00 21.30 0 22.80 +1.1CableOne n CABO 8.00f 1.0 39 783.20 597.40 49 776.93 +10.5Cabot CBT 1.32 2.1 18 68.63 50.95 399 63.71 +3.4CabotO&G COG .24 1.0 44 29.57 21.71 5796 23.36 -18.3CACI CACI ... ... 15 183.45 118.10 123 180.10 +36.1Cactus n WHD ... ... ... 37.50 19.18 607 33.77 +66.8CadencB n CADE .60f 2.2 27 31.44 20.00 695 27.88 +2.8CaledoMn n CMCL .28 3.6 ... 9.94 5.17 10 7.77 +5.1Caleres CAL .28 .8 16 37.06 22.39 201 35.29 +5.4CalifRes rs CRC ... ... ...dd 48.85 6.47 2324 31.65 +62.8CalifWtr CWT .75 1.9 29 46.15 35.25 147 40.05 -11.7Calix CALX ... ... ...dd 8.00 4.65 348 6.95 +16.8CallGolf ELY .04 .2 47 23.60 12.64 984 22.32 +60.2CallonPet CPE ... ... 24 14.65 9.34 4467 10.89 -10.4Callon pfA CPEpA 5.00 9.6 ... 53.07 47.11 4 52.34 +2.1Calpine CPN ... ... ...dd 15.25 13.40 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 23 67.75 42.55 284 60.35 +25.7CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 51 39.37 +2.6CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 3 24.89 -5.6tCambGblV GVAL .54e 2.3 ...q 28.50 23.21 55 23.09 -9.8CamGblMo GMOM .56e 2.1 ...q 29.42 25.47 12 26.35 -3.8CambGlAss GAA .55e 2.1 ... 28.60 26.35 3 26.62 -3.1tCambrEmS EYLD ... ... ... 38.25 31.69 4 31.67 -8.7CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 2 25.05 -3.0CambTail n TAIL ... ... ... 24.68 20.34 2 20.71 -8.3CamValMom VAMO ... ... ...q 28.07 23.10 5 25.98 +4.1CamdenPT CPT 3.08 3.3 25 96.39 78.19 342 92.43 +.4Cameco g CCJ .40 ... ... 12.19 7.68 1252 10.47 +13.4CampSp CPB 1.40 3.4 13 54.37 32.63 3271 41.51 -13.7CampWrl n CWH .54 2.6 ... 47.62 18.16 2743 20.50 -54.2Can-Fite CANF ... ... 12 2.75 1.12 54 1.20 -18.9CdaGoose n GOOS ... ... ... 68.75 16.96 1776 54.02 +71.2CIBC g CM 5.32 ... 9 100.01 83.02 326 91.01 -6.6CdnNR gs CNI 1.82f ... ... 90.57 70.59 677 87.91 +6.6CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 1922 34.47 -3.5sCP Rwy g CP 2.60f ... ... 204.77 150.91 577 202.14 +10.6CannaeHl n CNNE ... ... ...dd 21.34 16.16 765 18.15 +6.6Canon CAJ ... ... ... 40.67 31.23 266 31.69 -15.3CantelMed CMD .17e .2 41 130.92 73.90 104 96.14 -6.5CapOne COF 1.60 1.7 15 106.50 76.98 1518 95.81 -3.8CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 10 26.14 -.2CapOne pfD COFpD 1.68 6.3 ... 27.59 25.82 18 26.40 -1.6CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 11 26.30 -2.7CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 40 25.60 +1.1CpOne pf H COFpH ... ... ... 27.19 25.12 68 25.98 -3.5CapOne pfG COFpG ... ... ... 25.55 23.25 24 24.87 -.6CapSenL CSU ... ... ...dd 16.72 7.18 446 7.37 -45.4CapInv n CIC ... ... ... 10.10 9.60 9.87 +2.0CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.7 13 9.98 8.01 840 8.33 -3.7Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 24 25.06 -1.1CarboCer CRR ... ... ...dd 12.69 6.05 262 8.42 -17.3CardnlHlth CAH 1.90 3.9 12 75.75 48.14 2728 49.06 -19.9Care.com CRCM ... ... ...cc 22.95 13.15 319 18.21 +.9Carlisle CSL 1.48 1.2 21 127.06 92.09 230 123.45 +8.6CarMax KMX ... ... 19 81.67 57.05 1202 72.39 +12.9Carnival CCL 2.00 3.4 14 72.70 56.45 3623 58.99 -11.1CarnUK CUK 1.80f 3.1 ... 72.29 56.76 188 58.84 -11.2CarpTech CRS .72 1.3 44 61.49 37.01 226 56.28 +10.4CarrSrv CSV .30 1.3 16 28.96 22.16 108 23.25 -9.6Cars.cm CARS ... ... ... 32.94 20.94 634 27.24 -5.5Carters CRI 1.80 1.6 17 129.00 83.84 487 109.24 -7.0Carvana A n CVNA ... ... ... 56.10 12.17 1023 53.64 +180.5CastleBr ROX ... ... ...dd 1.69 .98 385 1.18 -3.3tCastlightH CSLT ... ... ...dd 5.95 2.90 1001 2.90 -22.7Catalent CTLT ... ... 69 47.87 33.75 661 40.26 -2.0CatchMTim CTT .54 4.5 ...dd 13.73 10.81 151 12.03 -8.4Caterpillar CAT 3.44f 2.5 16 173.19 112.69 3796 135.02 -14.3CatoCp CATO 1.32 5.4 24 26.88 10.76 286 24.37 +53.1CedarF FUN 3.56 6.8 14 70.82 50.10 245 52.72 -18.9CedarRlty CDR .20 4.5 11 6.29 3.54 194 4.43 -27.1CedarR pfB CDRpB 1.81 7.4 ... 25.61 22.03 1 24.55 -2.8CedrRT pfC CDRpC 1.63 7.2 ... 25.39 18.82 4 22.75 -9.1CelSci wt CVM/WS ... ... ... .06 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 .82 1888 1.02 -46.0Celanese CE 2.16f 1.9 12 118.51 94.38 627 115.95 +8.3Celestic g CLS ... ... 10 12.76 9.79 391 12.28 +17.2Cellcom CEL ... ... 6 10.62 5.43 8 5.62 -44.9Cementos CPAC .50e 4.4 ... 14.11 10.90 0 11.24 -9.4Cemex CX .29t ... ... 9.54 5.72 6967 6.87 -8.4Cemig pf CIG .08e 4.1 ... 2.93 1.66 2156 1.96 -4.9Cemig CIG/C .08e 4.4 ... 3.16 1.58 1 1.81 -2.2CenovusE CVE .20 ... 8 11.52 7.09 1787 9.90 +8.4Centene s CNC ... ... 21 139.93 82.20 1304 139.51 +38.3CC MLPInf CEN 1.25 12.7 ...q 11.48 8.12 476 9.87 -.9CenterPnt CNP 1.11 3.9 20 30.45 24.81 2091 28.22 -.5CentElBr B EBR/B ... ... ... 9.06 3.43 18 4.34 -36.1CentElecBr EBR ... ... ... 7.86 3.14 170 3.92 -31.2tCnEurRusT CEE .56e 2.5 ...q 28.32 22.57 20 22.37 -8.3CFCda g CEF .01 .1 ...q 13.75 12.43 13.50 +.7CenPacFn CPF .84 3.0 17 33.15 27.19 144 27.79 -6.8CentSecur CET 1.78e .7 ...q 29.00 24.15 50 28.27 +3.2tCentrusEn LEU ... ... ...dd 5.14 2.95 26 2.90 -27.7CentCmtys CCS ... ... 14 36.00 21.90 231 29.45 -5.3sCntryLink CTL 2.16 9.9 10 22.03 13.16 15205 21.88 +31.2CerdHCM n CDAY ... ... ...dd 42.46 29.68 1610 34.39 +12.7Cervecer CCU .35e 1.3 ... 30.35 24.37 141 26.36 -10.9ChannAdv ECOM ... ... ...dd 15.63 8.30 121 13.70 +52.2CharahSol n CHRA ... ... ... 12.00 6.28 452 7.83 -34.8ChRvLab CRL ... ... 24 130.66 96.70 584 119.93 +9.6ChaseCorp CCF .80f .7 37 131.35 90.20 11 122.40 +1.6ChathLTr CLDT 1.32 6.4 28 23.91 17.90 290 20.72 -9.0CheetahM CMCM ... ... ... 18.18 7.54 486 8.34 -31.0Chegg CHGG ... ... ...dd 29.84 13.52 963 29.02 +77.8Chemed CHE 1.12 .4 28 335.99 186.09 157 315.37 +29.8Chemours n CC 1.00f 2.3 11 58.08 42.75 1360 44.27 -11.6CheniereEn LNG .56p ... ...dd 69.50 40.36 2421 63.54 +18.0sChenEnLP CQP 2.24 5.7 ...dd 39.51 26.41 675 39.35 +32.8ChenEnHld CQH 2.04f 6.6 30 33.59 24.03 71 30.72 +10.9CherHMtg CHMI 1.96 10.9 4 19.20 16.01 83 17.95 -.2ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 3 25.41 -1.5ChesEng CHK ... ... 7 5.60 2.53 28152 4.44 +12.1ChesEn pfD CHKpD 4.50 8.1 ... 57.99 45.99 2 55.38 +11.4ChesGranW CHKR .32e 17.5 1 2.50 1.20 243 1.80 -2.7ChespkLdg CHSP 1.60 5.1 32 32.95 24.44 138 31.12 +14.9ChespkUtil CPK 1.48f 1.8 23 87.25 66.35 32 81.95 +4.3Chevron CVX 4.48 3.7 54 133.88 105.30 4360 122.44 -2.2ChiRivet CVR .84 2.7 ... 35.00 26.50 2 31.40 -1.3Chicos CHS .34 3.4 12 10.90 6.96 1999 9.86 +11.8Chimera rs CIM 2.00 10.8 8 19.77 15.77 539 18.46 -.1Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 6 25.93 +.4Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 6 26.00 +.8ChiCBlood CO ... ... 38 14.95 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 27 8.12 -12.4ChinaEAir CEA ... ... ... 45.33 24.44 19 29.31 -18.9ChinaFd CHN .55e 2.7 ...q 24.76 19.35 9 20.03 -7.5ChinaGreen CGA .10e 8.9 2 2.11 1.08 65 1.13 -9.0ChinaLife s LFC .14e 1.2 ... 17.85 11.95 384 12.05 -22.8ChinaMble CHL 3.50e 7.8 ... 56.65 43.25 932 44.82 -11.3ChiNBorun BORN ... ... 2 1.57 1.08 8 1.13 -10.0ChOnlEd n COE ... ... ... 18.66 9.25 2 9.89 -20.9ChinaPet SNP 3.73e 4.0 ... 105.61 69.60 163 92.28 +25.8 ChinaPhH CPHI ... ... ...dd 1.45 .15 52 .24 +34.7ChinRap n XRF ... ... ... 12.86 1.60 62 1.75 -69.4ChinaSoAir ZNH .64e 1.9 ... 70.52 32.30 42 32.98 -36.4ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 21 44.61 -6.0ChinaUni CHU ... ... ... 16.55 11.78 197 11.90 -12.0ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 4.0 6 27.98 16.85 35 18.33 -23.6ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 493.00 247.52 384 484.66 +67.7ChoiceHtls CHH .86 1.1 37 85.35 59.90 435 75.95 -2.1ChrisBnk CBK ... ... ...dd 1.54 .75 25 .93 -27.2ChubbLtd CB 2.92e 2.2 17 157.50 123.96 1364 134.98 -7.6ChungTel CHT 1.29e 3.8 ... 39.33 33.54 80 34.24 -3.4ChurchDwt s CHD .87f 1.6 ... 58.03 43.21 1337 55.89 +11.4CienaCorp CIEN ... ... 6 27.73 19.40 1421 26.09 +24.7Cigna CI .04 ... 18 227.13 163.02 1895 181.76 -10.5Cimarex XEC .64 .7 19 130.16 82.45 1700 86.53 -29.1CincB pfB CBBpB 3.38 6.9 ... 52.37 48.00 2 49.01 -3.9CinciBell rs CBB ... ... 52 22.20 9.90 611 12.05 -42.2Cinemark CNK 1.28f 3.5 16 44.00 32.03 909 36.80 +5.7CinerRes CINR 2.27 8.3 14 29.36 23.38 2 27.19 +8.3Circor CIR .15 .3 26 56.37 35.16 85 43.82 -10.0Cision CISN ... ... 43 17.07 11.03 426 16.38 +38.0CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.47 2 19.51 -26.3CitCHF Dl n UCHF ... ... ... 32.08 22.57 22.90 -13.7Citi GBP n DGBP ... ... ... 29.77 18.65 0 29.42 +38.0CitEUR Dl n UEUR ... ... ... 31.62 20.30 3 20.30 -26.4sCiti EUR n DEUR ... ... ... 29.03 18.78 5 29.00 +26.4sCiti AUD n DAUD ... ... ... 27.66 18.62 1 27.76 +38.8CitAUD Dl n UAUD ... ... ... 32.65 21.25 22.38 -16.2Citi JPY n DJPY ... ... ... 25.15 18.17 1 23.29 +2.1CitJPY Dl n UJPY ... ... ... 39.22 23.90 25.79 -11.8Citi 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 ... 27.80 26.03 56 27.16 -1.2CgpVelLCrd UWT ... ... ... 45.10 12.13 4187 33.48 +36.6CgpVelICrd DWT ... ... ... 32.84 5.81 6116 7.30 -48.0Citigroup C 1.80f 2.6 12 80.70 64.38 16831 69.16 -7.1Citigp wtA C/WS/A ... ... ... .16 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.99 24.70 13 25.24 -.9Citigp pfJ CpJ 1.78 6.4 ... 29.75 27.59 89 28.00 -2.9Citigp pfK CpK 1.72 6.3 ... 29.38 26.85 30 27.39 -4.0Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 47 26.10 -3.1Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 39 25.63 -3.5CitizFincl CFG .52 1.3 11 48.23 31.51 2496 39.84 -5.1CitizInc CIA ... ... ...cc 8.70 6.67 28 7.75 +5.4CityOffce g CIO .94 ... 10 13.93 10.03 207 12.80 -1.6CityOff pfA CIOpA 1.66 6.7 ... 26.47 22.78 1 24.64 -2.1Civeo CVEO ... ... ...dd 4.64 1.57 316 3.75 +37.4CivitasSolu CIVI ... ... 31 19.90 11.15 41 16.40 -4.1ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.8 ...q 17.55 14.85 16.20 -2.7CleanHarb CLH ... ... ...cc 64.71 44.75 410 62.03 +14.4ClearChan CCO ... ... ...dd 5.35 3.60 42 4.40 -4.3ClrBrEnTR CTR 1.35e 11.4 ...q 13.18 9.50 84 11.87 +2.2ClrLgCap n LRGE ... ... ... 33.55 26.78 1 33.00 +12.3ClrbrgMLP CBA .80m 9.7 ...q 9.58 6.53 129 8.27 -.1ClearEnFd CEM 1.76f 11.7 ...q 17.36 12.10 204 15.07 -1.3ClrbEOpFd EMO 1.47e 12.3 ...q 13.36 9.56 65 11.95 +1.3ClearwPpr CLW ... ... 14 50.60 21.55 128 25.10 -44.7ClevCliffs CLF ... ... 7 11.44 5.60 7260 10.20 +41.5ClipRlty n CLPR .38 ... ...dd 11.72 7.62 63 10.97 +9.8Clorox CLX 3.84 2.7 23 150.40 113.57 648 141.22 -5.1tCloudPeak CLD ... ... ...dd 5.70 2.53 653 2.50 -43.8Cloudera n CLDR ... ... ... 22.43 12.57 1270 13.97 -15.4CloughGA GLV 1.44 11.4 ...q 14.39 12.25 23 12.63 -5.3sCloughGEq GLQ 1.38 9.3 ...q 14.98 12.71 45 14.90 +11.4ClghGlbOp GLO 1.20 10.6 ...q 11.67 10.40 150 11.33 +4.1CCFemsa KOF 1.75e 2.9 ... 86.51 54.53 80 59.33 -14.8CocaCola KO 1.56 3.4 86 48.62 41.45 7914 45.83 -.1CocaCEur n CCE 1.04 2.5 ... 44.35 36.17 1209 41.99 +5.4tCoeur CDE ... ... 55 9.87 6.24 3407 6.04 -19.5Cohen n COHN .80 8.3 ...dd 12.00 7.50 0 9.68 +20.7CohSClosed FOF 1.04 7.8 ...q 13.52 11.60 14 13.26 -.4CohStGlbI INB 1.12 11.7 ...q 10.44 9.05 29 9.58 -3.0Cohen&Str CNS 1.32 3.2 19 47.83 36.29 82 41.87 -11.5CohStInfra UTF 1.60 6.9 ...q 24.61 20.88 109 23.23 -3.2C&SLtDP&I LDP 1.87 7.6 ...q 27.25 24.75 63 24.77 -5.0C&SIncEgy MIE 1.32 12.1 ...q 11.40 8.86 73 10.87 +6.0CohStQIR RQI .96 7.9 ...q 12.93 10.55 153 12.10 -4.3CohStRE RNP 1.48 7.6 ...q 21.98 17.91 99 19.53 -8.2CohStSelPf PSF 2.06 7.4 ...q 29.03 25.16 13 27.92 -1.1CohenStTR RFI .96 7.6 ...q 12.87 11.50 55 12.63 -1.1Colfax CFX ... ... 24 43.29 28.80 774 31.55 -20.4ColgPalm CL 1.68 2.6 23 77.91 61.28 2725 65.55 -13.1ColonCap CLNS ... ... ... 13.73 5.28 1822 6.12 -46.4ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 13 25.43 ColCap pfE CLNSpE 2.19 8.4 ... 27.45 23.86 5 26.00 -2.1ColCap pfG CLNSpG 1.88 7.7 ... 26.68 22.49 1 24.27 -3.5ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 35 23.50 -4.3ColCap pfI CLNSpI 1.79 7.6 ... 25.75 21.81 31 23.53 -6.6ColCap pfH CLNSpH 1.78 7.5 ... 25.89 21.61 8 23.65 -5.4ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.04 -.4Col SusInt n ESGN ... ... ... 32.31 27.17 28.46 -6.9Col SusUS n ESGS ... ... ... 32.51 28.62 1 29.82 +.8ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.95 2 17.51 -5.0ColEmxChi XCEM ... ... ...q 30.22 24.42 1 25.00 -9.6ColQualDv HILO .32e 2.2 ...q 17.10 13.72 6 14.34 -9.8tCol EMCns ECON .10e .4 ...q 29.87 23.65 246 23.38 -16.9Col IndiaC INCO .03e .1 ...q 51.06 41.41 10 46.25 -6.8Col IndiaInf INXX .10e .8 ...q 16.79 11.99 4 12.72 -19.8Col IndSC SCIN .17e 1.0 ...q 25.98 16.18 2 17.39 -25.8ColumbPT CXP .80 3.5 13 23.55 19.55 499 22.80 -.7ColSelTec STK .92a 4.3 ...q 24.58 20.09 58 21.34 -4.1Comcst29 CCZ 1.58e 3.0 ... 64.00 50.30 53.26 -15.3Comerica CMA 2.40f 2.5 16 102.66 64.04 1100 96.26 +10.9Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 34 59.05 32.45 354 54.85 +25.7ComndSec MOC ... ... ...dd 3.55 1.20 0 1.85 -39.7CmclMtls CMC .48 2.2 44 26.72 17.05 1080 21.80 +2.3CmtyBkSy CBU 1.36 2.1 17 65.51 48.89 123 63.50 +18.1CmtyHlt CYH ... ... ...dd 7.93 2.66 1312 3.15 -26.1sCmtyHcT n CHCT 1.61f 5.0 ...cc 32.09 22.41 170 31.95 +13.7CBD-Pao CBD .08e .4 ... 25.90 18.36 678 20.15 -14.5CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 54 17.55 +3.5ComDivH pf CODIpA 1.81 8.1 ... 25.75 20.01 6 22.30 -9.6CompssMn CMP 2.88 4.7 22 76.65 56.50 663 61.80 -14.5Compx CIX .20 1.5 13 16.50 11.95 5 13.40 +.8tComstkM rs LODE ... ... ... 1.02 .18 191 .18 -55.1ComstkRs rs CRK ... ... ...dd 12.32 4.01 600 8.76 +3.5ConAgra CAG .85 2.3 18 39.43 32.16 4894 36.56 -2.9ConchoRes CXO ... ... 21 163.11 106.73 1537 135.96 -9.5ConcdMed CCM ... ... ...dd 4.29 2.46 9 3.69 +10.8CondHos rs CDOR .78e 7.4 17 10.99 8.13 13 10.50 +5.5Conduent n CNDT ... ... ... 21.06 14.95 1841 19.87 +23.0ConocoPhil COP 1.14f 1.6 57 73.76 42.27 4175 71.07 +29.5ConEd ED 2.86 3.6 16 89.70 71.12 1685 79.05 -6.9CnsTom CTO .28f .4 7 67.97 51.02 14 63.98 +.8ConstellA STZ 2.96f 1.4 17 236.62 195.89 1137 213.83 -6.4ConstellB STZ/B 2.68f 1.3 21 234.00 191.29 0 214.31 -5.8Constellm CSTM ... ... ... 14.10 9.08 683 11.90 +6.7CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 2 103.25 -.7sContainStr TCS ... ... 25 11.53 3.53 791 12.02 +153.6Contango MCF ... ... ...dd 6.92 2.22 266 4.44 -5.7sContlBldg CBPX ... ... 22 38.18 21.40 507 37.90 +34.6ContMatls CUO ... ... ...dd 24.60 15.50 10 15.81 -16.8ContlRescs CLR ... ... ...cc 69.91 32.04 2053 63.30 +19.5Cnvrgys CVG .44f 1.8 16 26.72 21.13 952 24.31 +3.4CooperCo COO .06 ... 96 261.71 216.47 220 253.19 +16.2CooperTire CTB .42 1.5 21 40.78 22.58 638 28.95 -18.1CooperStd CPS ... ... 15 146.78 97.70 97 134.87 +10.1CopaHold CPA 3.48 4.1 10 141.34 81.51 735 84.29 -37.1tCopel ELP .26e 5.2 ... 9.69 4.95 614 5.02 -34.2CoreLabs CLB 2.20 2.0 62 130.34 86.55 253 111.54 +1.8CoreMold CMT .05 ... ... 23.85 9.02 135 9.56 -55.9CorePtLd n CPLG ... ... ... 28.30 24.85 350 25.22 -9.6Corecivic CXW 1.72 6.9 15 27.50 18.61 642 25.09 +11.5CoreLogic CLGX ... ... 21 55.79 42.00 650 49.05 +6.1CorEn pfA CORRpA 1.84 7.2 ... 26.93 24.50 4 25.48 -1.0CorEnInf rs CORR 3.00 7.8 16q 39.46 31.50 68 38.53 +.9CoreSite COR 4.12f 3.6 42 120.85 89.76 311 113.08 -.7Corindus n CVRS ... ... ...dd 1.97 .66 959 .95 -5.9CorMedix CRMD ... ... ...dd .80 .17 2828 .60 +19.3CrnstTotR CRF 3.35 23.3 ...q 16.22 13.42 274 14.36 -6.1CrnrstnStr CLM 3.40 23.7 ...q 16.24 13.10 650 14.36 -7.2Corning GLW .72 2.2 ...dd 35.10 26.11 3928 32.51 +1.6CpBT JCP JBN 1.75 14.4 ... 16.49 9.92 0 12.15 -3.3CorpCapT n CCT 1.61 9.9 ... 19.00 14.43 236 16.26 +1.8CorpOffP OFC 1.10 3.7 15 33.81 24.55 550 29.76 +1.9Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.06 0 30.71 -6.2CortsJCP97 KTP 1.91 13.9 ... 17.35 11.06 32 13.77 -3.5CortsJCP JBR 1.75 14.2 ... 16.24 9.82 11 12.29 -1.6CortsPE KTH 2.00 6.2 ... 35.00 30.26 0 32.05 -.9tCosan Ltd CZZ .26e 3.6 ... 11.89 7.07 2140 7.24 -25.4Costamre CMRE .40 5.7 ... 8.39 5.45 690 7.03 +21.8Costam pfB CMREpB 1.91 8.0 ... 27.43 22.95 2 23.90 -4.5Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 3 24.97 -1.9Costam pfD CMREpD 2.19 8.5 ... 26.89 24.96 3 25.77 -.2Cotiviti n COTV ... ... ... 44.76 30.84 181 44.66 +38.7Cott Cp COT .24 1.5 ...cc 17.78 14.06 727 15.55 -6.7tCoty COTY .50 4.3 ... 21.68 12.02 12338 11.73 -41.0Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 2012 9.25 CovantaH CVA 1.00 5.7 ...dd 18.05 13.50 454 17.40 +3.0CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.33 249 88.55 -.8CrwfdA CRD/A .28 3.3 60 9.95 6.78 48 8.40 -1.2CrwfdB CRD/B .20 2.4 60 12.40 7.54 18 8.43 -12.4Credicp BAP 8.57e 3.8 ... 239.54 189.69 206 224.62 +8.3CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 121.39 -11.6CS FILgCG FLGE ... ... ...q 283.51 181.57 5 277.56 +21.7CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.5 ...q 3.46 3.11 147 3.11 -6.0CS 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 26.76 -12.5CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 27.69 1 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.06 +.2CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 8.1 ... 19.98 14.37 3081 15.00 -16.0CrSuiHiY DHY .29 11.0 ...q 2.89 2.56 211 2.61 -8.1tCrescPtE g CPG .12 1.9 35 9.25 6.36 1873 6.25 -18.0CrestEq rs CEQP 2.40 6.4 ...dd 39.05 22.15 451 37.30 +44.6InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.6 41 28.10 15.50 77 18.11 -23.7CrosTim CRT 1.02e 6.7 15 15.72 12.99 22 15.19 +3.4CrwnCstle CCI 4.20 3.8 ...cc 114.97 98.85 1407 110.62 -.4CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 0 1075.18 -5.1tCrownHold CCK ... ... 17 62.27 42.07 4773 40.76 -27.5Cryolife CRY .12 .4 76 34.15 16.80 205 32.10 +67.6CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.0 28 33.18 23.46 1349 30.35 +4.9 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 pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, August 14, 2018

PAGE 33

Cubic CUB .27 .4 ...dd 77.35 41.25 162 73.45 +24.6CullenFr CFR 2.68 2.4 20 121.66 81.09 229 110.48 +16.7CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 1 25.12 Culp Inc CULP .36 1.4 15 34.05 23.80 21 24.85 -25.8Cummins CMI 4.56f 3.3 39 194.18 129.90 1111 1 39.70 -20.9CurEuro 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 92.58 246 131.75 +8.1Cush Jn37 n PPLN ... ... ... 24.42 16.55 19.58 -1.9CushTRet rs SRV 1.08 8.9 ...q 13.05 10.00 24 12.17 +1.9CushngRen SZC 1.64 8.3 ...q 21.30 15.35 34 19.71 -2.9CushRoy rs SRF .48 5.1 ...q 10.10 7.81 6 9.48 +1.3tCustomBcp CUBI ... ... 9 33.85 24.66 253 24.54 -5.6CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 9 26.30 -.9CustBc pfD CUBIpD ... ... ... 27.55 24.60 1 26.01 -2.4CustBc pfE CUBIpE ... ... ... 27.15 23.75 4 26.03 -2.0CustoBc pf F CUBIpF ... ... ... 27.71 25.02 0 25.85 -1.4CynergT n CTEK ... ... ... 5.45 2.70 27 3.64 -10.1CypressEn CELP .84 10.8 14 8.50 5.50 33 7.75 +29.2D -DCP Mid DCP 3.12 7.0 63 46.67 29.95 599 44.61 +22.8DCT IndlTr DCT 1.44 2.2 32 68.37 52.58 991 65.58 +11.6DDR Corp rs DDR ... ... 9 33.79 12.50 1076 13.38 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 2 24.92 -.8DDR pfK DDRpK 1.56 6.4 ... 25.98 21.04 1 24.27 -5.5DDR Cp pfA DDRpA ... ... ... 26.89 22.40 3 25.81 -1.9DGSE DGSE ... ... ...dd 1.45 .63 143 .69 -25.9DHI Grp DHX ... ... 6 3.25 1.25 216 2.00 +5.3DHT Hldgs DHT .20e 4.6 33 4.99 3.27 504 4.31 +20.1DNP Selct DNP .78 7.0 ...q 11.57 9.71 290 11.07 +2.5DR Horton DHI .50 1.1 16 53.32 34.95 3765 43.52 -14.8Drdgold DRD .03e 1.2 ... 4.11 2.23 45 2.46 -24.5sDSW Inc DSW 1.00 3.5 29 28.34 15.14 1387 28.35 +32.4DTE DTE 3.53 3.2 20 116.74 94.25 778 110.79 +1.2DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 3 24.79 -1.3DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 20 24.62 -3.3DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 18 24.54 -4.5DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 6 26.26 -1.9DTE En un DTV ... ... ... 58.42 48.68 54 53.26 -1.3DTF TxF DTF .84 6.4 ...q 14.67 13.01 4 13.16 -6.4DXC Tch n DXC .76f .9 ... 93.28 71.36 2546 84.59 +3.1DanaInc DAN .24 1.2 15 35.27 18.08 821 19.51 -39.1Danaher DHR .64 .6 25 106.08 79.84 2216 99.86 +7.6Danaos DAC ... ... 2 2.50 1.05 172 1.55 +6.9DaqoNEn DQ ... ... 4 72.50 23.67 290 37.09 -37.6Darden DRI 3.00f 2.7 23 112.81 76.27 727 109.33 +13.9DarlingIng DAR ... ... 25 20.96 15.56 912 19.48 +7.4DaVita Inc DVA ... ... 18 80.71 52.51 766 72.05 -.3Daxor DXR .15 2.9 ... 21.66 3.40 1 5.25 +14.8DeanFoods DF .36 4.2 11 12.34 8.03 923 8.54 -26.1DeckrsOut DECK ... ... ...cc 122.98 61.37 443 119.45 +48.8Deere DE 2.76f 2.0 27 175.26 112.87 2155 136.91 -12.5DE EnhGlb DEX .90 7.9 ...q 12.70 11.13 46 11.36 -6.3DelaCO VCF .72 5.0 ...q 16.30 14.00 0 14.39 -7.3DelaDvInc DDF .62 5.0 ...q 12.69 10.18 43 12.42 +15.8DelaNatl VFL .72 5.7 ...q 13.94 12.25 2 12.70 -4.2DelaMN2 VMM .63 5.0 ...q 14.81 12.25 16 12.60 -6.5DelekLogis DKL 3.08f 9.7 15 34.00 26.50 179 31.70 Delek DK 1.00 2.0 36 61.57 20.65 2733 50.00 +43.1DellTch n DVMT ... ... ...dd 96.15 64.90 874 94.00 +15.6tDelphiTc n DLPH .68 1.7 23 60.39 40.77 671 39.92 -23.9DeltaAir DAL 1.40f 2.6 12 60.50 44.59 3897 54.22 -3.2DeltaAprl DLA ... ... ...cc 22.50 16.30 16 17.09 -15.4Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 56.13 +3.4Dlt SP400 n DMRM ... ... ... 56.45 50.42 1 55.02 +1.8Dlt SP600 n DMRS ... ... ... 60.42 47.73 2 58.91 +8.5DltshInt n DMRI ... ... ... 56.65 49.98 2 50.11 -5.4Deluxe DLX 1.20 2.0 11 78.87 57.06 233 58.54 -23.8DenburyR DNR ... ... ...dd 5.56 .92 9691 4.58 +107.2DenisnM g DNN ... ... ...dd .64 .38 468 .47 -14.2Despg.cm n DESP ... ... ... 36.56 19.03 387 19.84 -27.8DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 10258 11.45 -39.8DBDogs22 DOD ... ... ... 30.43 19.31 2 23.34 -8.6DBWMTR WMW ... ... ... 32.46 26.75 32.02 +6.7DB Cap pf DTK 1.90 7.6 ... 26.38 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 85 25.56 +.4DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 160 25.55 -2.2DBCmdyS DDP ... ... ...q 57.02 37.66 45.00 +1.1DBCmdDL DYY ... ... ...q 4.09 2.08 2.78 -26.8DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 10.53 +4.7DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.18 2.15 13 2.30 -19.5DB AgDS AGA ... ... ...q 32.50 22.52 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.41 13.01 4 15.17 +11.5tDBGoldDL DGP ... ... ...q 29.42 20.93 24 20.43 -18.2sDBGoldDS DZZ ... ... ...q 6.40 4.88 47 6.54 +22.0DBGlbHY23 FIEG ... ... ...q 184.00 117.10 170.00 -.6Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.61 20 8.94 +1.0Deut Muni KTF .84 7.7 ...q 13.11 10.93 10.97 -7.8Deut StInc KST .66a 5.3 ...q 12.66 12.11 1 12.50 +.5Deut StMu KSM .84 7.8 ...q 12.43 10.67 10.83 -8.1DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.59 14 22.98 -4.6DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 756 31.75 -.1DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.06 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.03 -5.0Deu HYBd n HYLB ... ... ... 51.36 48.68 409 49.53 -1.8Dbx 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 49.01 +.3DbXR1KECo DEUS ... ... ...q 33.87 28.87 10 33.03 +3.0DeutEmCo DEMG ... ... ... 30.95 24.97 0 25.13 -12.9DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 117 41.14 -6.7DbXDvxEU DEEF ... ... ...q 31.76 27.92 5 28.30 -5.7Deut 300Ch ASHX .74p ... ...q 24.14 17.25 1 17.73 -19.7DbxItalyHE 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 2 24.87 -7.0DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 46 23.31 -5.7DbxNikk400 JPN ... ... ...q 31.67 26.55 7 27.90 -4.9Deut 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 8 26.34 -3.0DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 1 23.96 -4.5DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 0 23.70 -3.0DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 5 22.95 -.3DBXChiSC ASHS ... ... ...q 37.50 25.62 1 26.79 -23.1DBXHrvChi CN .30e .9 ...q 42.41 32.46 6 32.92 -11.8DBXMexHd DBMX 4.12e 15.7 ...q 21.50 17.69 17.75 -10.1tDBXSKorH DBKO .03p ... ...q 32.94 28.10 17 27.91 -11.1DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.97 21 27.56 -.8DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.99 3 28.33 -.3DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 201 28.63 +.7DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 24.17 687 24.83 -20.0DevonE DVN .32f .8 27 46.54 29.79 5495 42.07 +1.6ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 151.30 129.90 338 142.60 -2.3DiamOffsh DO .50 2.8 29 21.92 10.19 1127 17.58 -5.4DiamRk DRH .50 4.3 16 12.99 9.87 1952 11.58 +2.6DianaShip DSX ... ... ...dd 5.16 3.07 268 4.08 +.2DianaS pfB DSXpB 2.22 9.0 ... 25.80 21.30 2 24.54 -1.1DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 4 25.44 -.9DicksSptg DKS .90 2.6 12 38.99 23.88 1608 35.14 +22.3Diebold DBD .40 8.7 5 23.50 3.55 14227 4.60 -71.9DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 58 127.23 96.56 804 121.50 +6.7DigitlR pfG DLRpG 1.47 5.9 ... 25.78 24.27 21 25.06 -1.7DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 8 25.95 -2.7DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 16 24.14 -3.8DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 5 26.14 -5.0Dillards DDS .40 .4 11 98.75 49.91 508 89.44 +48.9Dillard38 DDT 1.88 6.8 ... 29.08 25.13 18 27.84 +7.7DineEquity DIN 2.52m 3.4 5 82.62 37.11 142 74.98 +47.8DiploPhm DPLO ... ... 57 28.74 14.50 1393 19.40 -3.3tDir SilMBl n SHNY ... ... ... 12.28 5.81 23 5.57 -41.5DirBrCm n COM ... ... ... 26.10 23.31 2 24.79 +1.0tDirChInt n CWEB ... ... ... 69.08 38.08 73 37.00 -27.6Dir CnSt n SPLZ ... ... ... tDirx Euro n EUXL ... ... ... 33.40 20.40 3 20.10 -23.4DirxAero n DFEN ... ... ... 58.00 30.50 17 51.22 +15.1DrxTrnBl n TPOR ... ... ... 43.11 23.47 11 35.63 +3.2DxEmMkt n EMBU ... ... ... 26.61 19.37 21.09 -18.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 4 27.04 -1.9DirxInds n DUSL ... ... ... 44.53 25.95 5 32.94 -10.3DirxMex n MEXX ... ... ... 33.27 13.05 10 19.14 -7.0DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 0 22.48 -26.6DxRsaBr rs RUSS ... ... ...q 32.72 14.43 147 22.95 -.2DxSOXBr rs SOXS ... ... ...q 29.38 8.83 3071 10.22 -38.1tDxGBull rs NUGT ... ... ...q 44.03 18.73 12926 17.21 -45.7tDrGMBll rs JNUG .09e .9 ...q 25.76 10.92 16442 9.90 -44.3DirSPX Br SPDN ... ... ... 33.99 28.29 3 28.69 -6.3DxGlMBr rs JDST ... ... ...q 78.06 40.90 691 67.48 +31.5DirSPBear s SPXS ... ... ...q 41.27 22.65 2976 23.64 -21.1Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.03 +2.8DrxDlySpxB LLSP .10p ... ...q 40.65 31.99 5 38.63 +7.3DxChiABear CHAD ... ... ...q 38.22 27.67 7 36.94 +18.6DrxNGBear rs GASX ... ... ...q 47.19 14.90 49 19.44 -17.2DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 3812 6.83 -42.4DrxRBkBull DPST ... ... ...q 95.94 43.51 24 78.12 +7.4sDirDGlBr rs DUST ... ... ...q 31.98 19.01 3330 33.15 +39.9DxSPXBll s SPUU ... ... ...q 57.21 40.77 3 54.73 +10.4tDxEuFnBl EUFL ... ... ... 65.95 34.09 1 34.31 -27.8DirGlMin n MELT ... ... ... 26.07 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 61.72 39.39 0 59.51 +16.2Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 18.57 -1.2DrNsd100 rs QQQE ... ... ...q 47.46 39.20 13 46.51 +7.7sDrxDlySCB LLSC .10p ... ...q 42.09 31.24 2 41.40 +16.5Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.67 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2tDxRusBll s RUSL ... ... ...q 73.38 32.10 410 32.81 -35.0DiEurBll3x EURL .14e .4 ...q 47.12 31.08 45 31.51 -17.2tDrxEMBll rs EDC ... ... ...q 168.70 83.80 236 84.11 -33.1Dir MLPHi ZMLP 1.60m 9.9 ...q 17.94 13.61 7 16.18 +1.2DxLatBll s LBJ ... ... ...q 49.13 17.74 23 21.20 -34.4DirTotBBr SAGG ... ... ...q 32.31 30.87 31.79 +2.2DxBrzBull s BRZU ... ... ...q 65.25 15.82 2419 20.33 -49.5DxBiotBll rs LABU ... ... ...q 116.54 55.17 1038 90.90 +16.8DxIndiBll rs INDL ... ... ...q 120.64 67.97 62 82.41 -19.3DxNGBll rs GASL ... ... ...q 31.99 14.60 96 20.65 -18.7DrDevMBr DPK ... ... ...q 15.33 10.08 9 13.36 +8.4 DxSPOGBl s GUSH ... ... ...q 47.55 15.04 1442 33.62 +10.8DxREBear DRV ... ... ...q 15.62 8.99 49 9.50 -9.3Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 1 20.66 +3.7DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 16 63.46 -17.7DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 12.52 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 62.61 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... tDrxSKBull KORU ... ... ...q 72.86 34.57 28 33.24 -46.7DxSCBear rs TZA ... ... ...q 18.57 8.31 10481 8.79 -28.4DxFnBr rs FAZ ... ... ...q 17.36 9.40 1878 10.00 -14.5Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 68 49.23 -46.7Dx30TBear TMV ... ... ...q 22.45 17.07 504 19.44 +10.3DxFnBull s FAS ... ... ...q 82.80 47.17 1016 69.17 +1.2DxBiotBea rs LABD ... ... ...q 74.39 27.10 37.40 DrxTcBr rs TECS ... ... ...q 51.40 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 4 42.16 +1.6DxMCBr rs MIDZ ... ... ...q 19.74 10.55 6 11.08 -17.7DxChiBr rs YANG ... ... ...q 89.40 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.58 124 18.58 -37.4DxHcrBll s CURE ... ... ...q 63.45 38.85 72 55.73 +19.6DxTcBull s TECL ... ... ...q 161.70 78.86 127 152.57 +36.0DxRetlBll s RETL ... ... ...q 49.30 21.33 55 47.27 +31.2DxSOXBll s SOXL .12e .1 ...q 209.00 85.35 650 153.15 +11.1Dir30TrBul s TMF ... ... ...q 23.46 16.93 827 18.89 -14.6Dir10TrBear TYO ... ... ...q 16.00 13.12 2 14.88 +5.8Dx10yTBull TYD ... ... ...q 47.36 38.20 6 40.60 -7.5DxMCBull s MIDU ... ... ...q 53.91 33.43 15 50.54 +8.9DrxREBull s DRN ... ... ...q 24.73 14.68 18 21.84 -4.4DirxChiBull YINN .38e 1.6 ...q 53.89 22.31 1660 23.48 -31.0DirxDMBull DZK ... ... ...q 100.54 68.46 3 68.81 -16.5DrxSCBull s TNA .41e .5 ...q 92.67 48.17 2685 86.55 +23.2DrxSPBull s SPXL ... ... ...q 54.49 33.86 3362 49.52 +11.7DirxEnBull ERX ... ... ...q 44.29 21.37 1982 35.24 +.9Discover DFS 1.60f 2.2 14 81.93 57.50 2043 74.33 -3.4Disney DIS 1.68 1.5 16 117.90 96.20 6080 112.12 +4.3Div&Inco DNI 1.63 13.4 ...q 14.25 12.08 49 12.18 -9.3DrReddy RDY .29e .9 ... 39.96 28.13 182 32.17 -14.4DocuSec rs DSS ... ... ...dd 3.16 .56 10 1.48 -17.8DolbyLab DLB .64 1.0 69 74.29 48.00 290 66.33 +7.0DollarGen DG 1.16f 1.1 17 105.82 70.30 1177 102.47 +10.2DomMidst DM 1.34f 8.5 11 34.85 12.55 984 15.80 -48.1DomEngy D 3.34 4.8 14 85.30 61.53 5385 69.82 -13.9DomRes un DCUD ... ... ... 53.58 42.50 89 46.67 -9.7DomRs76 n DRUA ... ... ... 25.88 23.04 72 24.14 -5.6Dominos DPZ 2.20f .8 45 295.24 166.74 335 288.60 +52.7Domtar g UFS 1.74 3.5 18 52.58 38.19 308 49.73 +.4Donaldson DCI .76f 1.6 25 52.20 42.59 292 46.83 -4.3DonlleyRR rs RRD .12m 2.4 6 10.68 4.48 853 4.91 -47.2DonnlyFn n DFIN ... ... ... 22.50 15.22 180 18.81 -3.5DorianLPG LPG ... ... ...dd 8.80 6.37 99 7.71 -6.2DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 323 20.35 +.8DblLOppCr DBL 2.00a 9.5 ...q 24.75 20.48 62 21.01 -5.3DougDyn PLOW 1.06f 2.5 31 49.50 32.70 75 43.15 +14.2DEmmett DEI 1.00 2.6 25 41.59 34.72 689 38.75 -5.6Dover DOV 1.88 2.3 16 109.06 71.71 1094 81.50 -19.3DoverDG DDE ... ... ...dd 3.49 .92 244 3.22 +215.7DoverMot DVD .08f 3.6 10 2.35 1.80 14 2.20 +12.8DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 6515 66.59 -6.5Dry Gl24 n DCF .22f 2.4 ... 10.05 9.01 3 9.03 -3.9DryHYSt DHF .35 11.1 ...q 3.57 3.08 151 3.14 -6.0DrMuBdInf DMB .75 5.9 ...q 13.53 12.10 18 12.72 -2.1DryfMu DMF .54 6.7 ...q 10.00 7.93 20 8.08 -9.1DryStrt LEO .52 6.7 ...q 9.00 7.53 111 7.72 -10.6DrySM DSM .50 6.6 ...q 8.71 7.42 69 7.60 -11.1Dril-Quip DRQ ... ... ...dd 58.95 35.85 322 50.75 +6.4DriveShack DS .48 8.3 15 8.06 2.41 261 5.76 +4.2DriveS pfB DSpB 2.44 9.5 ... 26.49 25.00 0 25.63 -.3DriveS pfC DSpC 2.01 8.0 ... 26.08 23.52 25.00 -.5DriveS pfD DSpD 2.09 8.3 ... 25.84 24.40 25.18 -1.1DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 0 87.47 -5.3DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.65 -5.2sDucomun DCO ... ... 23 39.48 25.06 53 39.68 +39.5Df&PGblUt DPG 1.40 9.2 ...q 16.75 13.50 52 15.20 -2.1DufPUC DUC .60 7.1 ...q 9.31 8.40 36 8.48 -4.2DukeEngy DUK 3.71f 4.6 18 91.78 71.96 4051 80.94 -3.8DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 14 25.06 -1.1DukeRlty DRE .80 2.8 23 30.14 24.30 1214 28.58 +5.0DunBrad DNB 2.09 1.5 21 144.00 105.42 1028 142.01 +19.9tDycom DY ... ... 16 123.99 73.95 7663 68.09 -38.9Dynagas DLNG 1.00 11.2 ... 14.67 7.51 81 8.96 -17.5Dynags pfA DLNGpA 2.25 8.8 ... 26.97 25.09 9 25.65 -1.4Dynegy 7 DYNC 1.75 2.3 ... 85.58 61.74 77.13 -2.6DynexCap DX .72 11.4 14 7.41 6.02 256 6.30 -10.1Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 25.83 +1.3Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 3 24.61 -.6E -ETracBDC BDCS 1.84e 8.9 ...q 22.24 18.72 3 20.74 -.1ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.2 ...q 26.25 19.00 26.00 +7.9E-TrAlerInf MLPI 1.88e 7.5 ...q 26.53 20.31 74 25.00 +3.3tETBbgCmd DJCI ... ... ...q 17.00 14.60 6 15.31 -4.5ETrAlerian AMU 1.45e 8.0 ...q 19.18 14.59 18 18.19 +5.0E-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 21.9 ...q 18.58 13.13 46 16.04 -2.5E-TrcCmci UCI ... ... ...q 16.37 12.85 9 14.88 -3.3E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6tE-TrcGld UBG ... ... ...q 35.00 30.70 1 30.38 -8.0E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .26e 13.6 5 2.55 1.45 25 1.94 -9.8EG 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 9.30 2165 10.78 -51.7EMCOR EME .32 .4 23 85.08 62.15 182 75.96 -7.1EMX Roy g EMX ... ... ... 1.47 .67 71 1.17 +40.8ENI E 1.29e 3.5 ...dd 40.15 30.13 178 36.39 +9.6EOG Rescs EOG .88f .7 ...dd 131.60 81.99 1563 121.50 +12.6EP Energy EPE ... ... ...dd 3.54 1.27 1440 1.61 -31.8EPAM Sys EPAM ... ... 66 137.73 77.96 293 128.30 +19.4EPR Prop EPR 3.84 5.7 18 72.32 51.87 228 67.61 +3.3EPR pfC EPRpC 1.44 5.2 ... 28.96 23.38 2 27.79 +3.2EPR pfE EPRpE 2.25 6.4 ... 37.19 33.48 35.28 -4.3EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 7 23.40 -6.5EQT Corp EQT .12 .2 ...dd 66.03 43.70 3521 49.35 -13.3EQT GP n EQGP 1.03e 4.6 11 30.74 21.05 202 22.67 -15.7EQT Mid EQM 4.36f 7.9 11 77.97 48.91 1085 55.45 -24.1ETF SITRis RISE ... ... ...q 25.18 22.59 35 24.61 +3.6tETF JrSil SILJ ... ... ...q 13.81 9.52 128 9.35 -17.6ETF Cyber HACK ... ... ...q 39.67 28.50 333 37.75 +19.3ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 41.68 31.02 138 40.44 +15.9tETF M AlH MJ ... ... ... 39.72 26.02 200 25.82 -11.7ETF M Vid GAMR ... ... ... 55.00 42.39 39 46.45 -3.1ETF Drone IFLY ... ... ... 38.00 33.54 1 35.27 -5.6ETF AIPw n AIEQ ... ... ... 29.31 24.03 46 28.87 +11.6ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.64 30.11 6 35.01 +10.7ETF Clim ETHO ... ... ...q 37.32 30.23 1 36.62 +7.7sETFAlpAlt ALFA ... ... ...q 49.65 40.12 2 49.18 +14.9ChngFnDvr CHGX ... ... ... 20.37 18.02 19.71 +5.2tETF EmM n EEMD ... ... ... 28.41 23.28 1 23.11 -11.6ETF spx H n SPDV ... ... ... 28.19 25.00 3 27.25 +4.2ETF AptF n FTVA ... ... ... 30.36 24.74 3 28.83 +6.2ETF GOP n MAGA ... ... ... 29.82 24.92 3 27.94 +.1NtDUSEq ef MXDU ... ... ... 28.92 25.93 28.91 +1.9NtRkBsInt ef RBIN ... ... ... 27.90 25.38 25.40 -7.5RsBsUSE ef RBUS ... ... ... 27.38 24.83 27.38 +.7ETF RvCp n RVRS ... ... ... 16.80 14.84 3 16.48 +3.6ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.78 -.6ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 7 35.19 +7.3GlGoGld n GOAU ... ... ... 14.13 11.39 87 11.48 -11.7ETF OCIO n OCIO ... ... ... 27.81 25.44 0 26.68 -.3ETF Seren ICAN ... ... ... 29.52 25.44 0 29.02 +6.9PremisCap TCTL ... ... ... 31.57 27.97 7 30.59 +2.1AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 1 34.09 +12.4EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 11 30.60 -6.0ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.91 30.05 2 33.49 +.3EtfInfcMLP AMZA 2.08 26.1 ...q 9.44 6.55 845 7.97 -7.4ETF BioPr n BBP ... ... ... 46.80 37.33 2 43.41 +7.0ETF ClinT n BBC ... ... ... 36.25 25.88 8 32.58 +14.6InfrCpPfd PFFR ... ... ... 26.27 23.61 1 24.72 -1.3EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 21 24.26 -3.8EtfReavUt 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 2 24.89 -2.3tETF PrMtl GLTR ... ... ...q 68.06 58.87 28 58.04 -10.7ETFS Com BCI ... ... ... 25.95 18.58 31 23.42 -4.3ETFS Comd BCD ... ... ... 28.39 24.21 1 25.32 -1.7ETFS EnCm BEF ... ... ... 29.22 23.77 0 28.04 +10.5tETFSGold SGOL ... ... ...q 132.10 116.59 18 115.28 -8.6ETF Pall PALL ... ... ...q 107.47 81.93 7 84.60 -16.7tETF Plat PPLT ... ... ...q 97.94 75.85 275 76.16 -13.9EagleCGr GRF .50e 2.3 ...q 8.59 7.16 2 7.90 -.5EagleGrInc EGIF 1.31 8.4 ...q 17.05 14.83 15 15.60 -6.0EagleMat EXP .40 .4 23 122.49 86.51 275 96.38 -14.9EaglePtCr ECC .80 4.3 ... 21.60 17.28 92 18.40 -2.2EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 1 25.37 -1.8EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 3 26.30 EagleP27 n ECCY ... ... ... 26.75 24.80 0 25.65 +1.0tEarthstone ESTE ... ... ...dd 12.16 7.80 426 7.75 -27.1EastGvP n DEA 1.04 5.3 29 22.32 18.73 690 19.68 -7.8EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 41 98.17 77.74 117 95.68 +8.3EastChem EMN 2.24 2.3 13 112.45 82.40 816 98.86 +6.7EastCh 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 2.95 181 3.20 +3.2Eaton ETN 2.64 3.3 18 89.85 69.82 3274 80.12 +1.4EatVn 22 n EFL ... ... ... 10.09 9.08 34 9.35 +1.2EatV HiIn21 EHT .60 6.3 ... 10.44 9.34 35 9.55 -4.5EV CAMu EVM .68 6.6 ...q 12.50 10.15 18 10.36 -10.0EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 1 10.75 -6.5EVCAMu CEV .71 6.2 ...q 12.87 11.23 7 11.38 -6.4EatnVan EV 1.24f 2.4 19 60.95 45.06 359 52.22 -7.4EV EnEq EOI 1.04 6.6 ...q 16.46 13.18 63 15.75 +8.5EV EEq2 EOS 1.05 6.0 ...q 17.78 14.42 81 17.62 +15.8 EV FltRt EFT .91 6.2 ...q 15.29 14.03 98 14.69 +2.5EVFltRtIP EFF 1.13 7.0 ...q 17.13 15.93 48 16.10 -1.3EV LtdDur EVV 1.22 9.7 ...q 14.10 12.47 212 12.59 -7.8EV MAMu MAB .65 5.1 ...q 15.50 12.35 13 12.77 -3.3EVMAMu MMV .69 5.4 ...q 14.04 12.26 8 12.70 -3.1EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.09 -2.8EVMIMu EMI .71 5.5 ...q 13.50 12.04 2 12.88 +.4EVMuniBd EIM .77 6.5 ...q 12.98 11.60 64 11.74 -6.2EVMuni2 EIV .70 5.8 ...q 12.95 11.47 6 12.01 -2.4EVMunTT ETX .85 4.3 ...q 21.20 18.81 10 19.81 -4.4EV MuIT EVN .85 7.2 ...q 13.09 11.39 62 11.86 -4.4EV NMuOp EOT 1.03 4.5 ...q 23.54 19.90 34 22.94 +1.8EV NJMu EMJ .75 6.2 ...q 13.49 11.51 2 12.18 -2.0EVNJMu EVJ .73 6.2 ...q 12.95 10.99 20 11.76 +.2EVNYMu2 NYH .69 6.5 ...q 13.64 10.48 11 10.63 -8.1EV NYMu ENX .72 6.4 ...q 13.34 11.01 35 11.24 -8.8EVNYMu EVY .74 6.1 ...q 13.56 11.84 1 12.15 -4.4EV OHMu EIO .70 6.0 ...q 13.97 11.35 1 11.65 -8.3EVOHMu EVO .73 5.7 ...q 13.87 12.10 0 12.80 -1.8EV PAMu EIP .77 6.4 ...q 14.70 11.62 0 12.04 -3.2EVPAMu EVP .73 6.3 ...q 12.66 11.20 9 11.59 -4.9EVRiskMgd ETJ 1.12 11.3 ...q 9.92 8.74 137 9.86 +2.4EV SrFlt EFR .95 6.7 ...q 14.97 14.01 104 14.16 -1.9EV SrInc EVF .42 6.5 ...q 6.87 6.30 102 6.43 -1.4EVShDur EVG 1.08 8.3 ...q 14.60 12.80 31 12.99 -9.5EVTxABdO EXD 1.16 12.8 ...q 11.98 8.94 21 9.05 -11.7EV TxAd EVT 1.74 7.2 ...q 24.43 21.36 80 24.07 +3.4EV TxAG ETG 1.23 7.0 ...q 18.45 16.06 153 17.55 +1.3EV TxAOp ETO 2.16 8.5 ...q 26.83 23.01 25 25.38 -.1EV TxDiver ETY 1.01 8.0 ...q 12.89 10.17 744 12.57 +3.1EVTxMGlo EXG .98 10.2 ...q 9.84 8.02 642 9.57 +2.0EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 43 16.69 -.2EVTxGBW ETW 1.17 9.7 ...q 12.74 11.15 227 12.06 +1.2EVTxBWOp ETV 1.33 8.3 ...q 16.11 14.19 149 15.95 +3.8EclipseRs ECR ... ... 23 2.79 1.23 764 1.59 -33.8Ecolab ECL 1.64 1.1 31 150.46 125.74 984 145.97 +8.8Ecopetrol EC .16e .8 ... 23.34 9.00 1008 20.42 +39.6tEdenor EDN ... ... ... 63.29 27.70 171 27.75 -44.2Edgewell EPC ... ... 14 76.76 39.50 508 57.00 -4.0EdisonInt EIX 2.42 3.6 15 83.38 57.63 1306 66.84 +5.7EducRltTr EDR 1.56 3.8 33 43.30 30.07 1080 41.30 +18.3EdwLfSci s EW ... ... 46 156.87 100.20 849 137.11 +21.6eHiCarSvc EHIC ... ... ... 14.65 8.89 88 12.85 +11.18x8 Inc EGHT ... ... ...dd 23.10 12.00 485 22.00 +56.0ElPasoEl EE 1.44 2.3 27 64.35 48.05 290 63.35 +14.5ElPasE pf EPpC 2.38 5.0 ... 51.33 43.06 2 47.45 -2.7EldorGld g EGO .02e ... 10 2.44 .80 7441 .97 -32.2Electrmed ELMD ... ... 20 7.96 4.60 3 5.16 -15.0ElevCr n ELVT ... ... ... 11.27 5.90 93 9.42 +25.1EliLilly LLY 2.25 2.2 ...dd 103.81 73.69 2816 102.44 +21.3Elk HiQPfd EPRF ... ... ... 24.50 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 24.90 28.34 +.9EllieMae ELLI ... ... 73 116.90 79.71 331 104.01 +16.3EllingtnF EFC 1.76 10.7 12 16.55 14.12 27 16.40 +13.0EllingtRM EARN 1.48 13.2 14 14.95 10.23 84 11.21 -6.9Ellomay ELLO ... ... ... 11.09 7.50 8.02 -10.9sEllswthFd ECF .80e 8.0 ...q 10.01 8.81 44 9.97 +6.0Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 4 24.56 -2.2eMagin EMAN ... ... ...dd 2.30 1.23 42 1.55 -6.1EAndinA AKO/A .68e 3.4 ... 28.25 19.23 0 20.12 -24.1EAndinB AKO/B .74e 3.2 ... 31.80 21.64 5 22.90 -21.8tEmbraer ERJ .13e .7 ... 28.55 18.36 1076 18.65 -22.1EmerExp n EEX .29 1.8 ... 24.56 15.48 225 15.74 -22.6EmergeES EMES 2.68m ... ...dd 10.45 5.65 431 5.86 -18.5EmergBio EBS ... ... 32 60.00 34.56 314 56.52 +21.6EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.6 28 75.25 57.47 2889 73.45 +5.4EmerR hs MSN ... ... ...dd 1.89 1.07 14 1.46 EmpOPES ESBA .34 2.0 ... 21.25 15.17 23 16.80 -18.8EmpOP60 OGCP .34 2.0 ... 20.90 15.28 1 16.76 -17.8EmpOP250 FISK .34 2.0 ... 20.93 15.88 16.91 -17.1EmpStRTr ESRT .34 2.0 43 21.09 15.94 894 16.88 -17.8EmployH EIG .80 1.8 15 50.45 38.35 243 43.85 -1.2EElChile EOCC 1.07e 5.2 ... 29.41 19.32 24 20.41 -24.2EnLinkLP ENLK 1.56 8.8 ... 18.58 12.75 1158 17.63 +14.7EnableMid ENBL 1.27 7.2 19 19.27 12.89 1509 17.56 +23.5EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 300 10.58 -21.0EnbrdgEPt EEP 1.40 12.4 13 16.34 8.89 1810 11.26 -18.5Enbridge ENB 2.68 ... ... 42.10 29.00 2289 35.70 -8.7EnCana g ECA .06 .5 22 14.31 8.79 4775 13.15 -1.4EncompHlth EHC 1.08 1.4 29 79.89 43.27 358 79.52 +60.9HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 39 3.35 1.94 1457 2.31 -3.3EnduroRT NDRO 1.45e 40.8 10 4.41 2.33 30 3.55 +12.7EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 25 78.30 47.77 1229 71.36 +24.0Energizer n ENR 1.16 1.8 22 65.57 40.64 219 62.97 +31.2Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 790 3.06 +70.9EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 8532 17.41 +.9EngyTrfPt ETP 2.26 10.2 22 24.38 15.06 11542 22.16 +23.7EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.87 8.23 739 12.59 +28.6tEnersisAm ENIA .21e 2.7 ... 12.11 7.82 638 7.80 -30.2EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.5 ... 6.57 4.75 403 4.85 -14.6EnerSys ENS .70 .9 27 83.00 61.33 159 75.17 +8.0Engility EGL ... ... ...cc 36.51 21.19 273 33.93 +19.6EnLinkLLC ENLC 1.07 6.3 15 20.00 13.80 250 17.00 -3.4Ennis Inc EBF .90f 4.4 16 22.98 17.65 49 20.40 -1.7EnovaIntl ENVA ... ... 19 39.00 11.15 247 33.75 +122.0EnPro NPO .96 1.3 41 94.79 63.73 261 72.16 -22.8ENSCO ESV .04 .6 ...dd 8.00 4.10 14815 6.62 +12.0Enservco ENSV ... ... ... 1.50 .31 179 .82 +27.3EnSync ESNC ... ... ... .65 .32 25 .35 -12.8Entercom ETM .36 4.8 9 12.43 6.30 1046 7.55 -30.1EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 6 24.46 -2.7EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 5 23.86 -4.3EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 2 24.47 -3.0Entergy ETR 3.56 4.3 37 87.85 71.95 2265 83.65 +2.8EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 13 24.38 -1.8EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 7 25.04 -.2EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 11 23.49 -5.3EntMS FtM EMP ... ... ... 25.49 23.18 7 24.27 -3.5EntgyNO n ENO ... ... ... 28.45 24.25 8 25.43 -.7EntgyNO 52 ENJ 1.25 5.0 ... 25.90 23.17 4 24.85 -.5EntgyTx64 EZT 1.41 5.4 ... 27.36 25.02 1 26.03 -1.8EntProdPt EPD 1.72f 5.9 21 30.05 23.10 2995 29.32 +10.6Entravisn EVC .20 3.8 52 7.90 3.90 396 5.20 -27.3EntrResc EGI ... ... ... .69 .34 66 .40 -33.7Envestnet ENV ... ... 48 62.95 38.00 267 59.25 +18.9EnviroStr EVI .20e ... 88 43.60 21.30 5 43.30 +8.3EnvisnHl n EVHC ... ... ...dd 53.23 23.79 1685 44.70 +29.3Enviva n EVA 2.52f 8.0 ...cc 32.28 25.01 36 31.55 +14.1EnzoBio ENZ ... ... ...dd 11.50 3.95 59 4.08 -49.9Equifax EFX 1.56 1.2 22 143.41 89.59 642 128.84 +9.3EquityCmw EQC ... ... 32 32.31 27.96 454 31.59 +3.5EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 3 26.03 -1.2EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 27 93.30 79.78 172 91.69 +3.0EqtyRsd EQR 2.16 3.3 42 70.46 54.97 1062 66.35 +4.0EquusTR EQS ... ... 27q 2.54 2.13 7 2.14 -10.9EraGroup ERA ... ... 11 14.23 8.10 47 11.92 +10.9Eros Intl EROS ... ... ...dd 16.90 6.65 139 13.15 +36.3EscoTech ESE .32 .5 22 67.35 51.45 79 65.50 +8.7Espey ESP 1.00 3.8 53 29.97 21.07 1 26.10 +8.9Essent ESNT ... ... 9 50.08 32.73 542 40.90 -5.8EssentPr n EPRT ... ... ... 14.15 13.27 151 13.90 +1.6EssexPT ESS 7.44f 3.2 28 270.04 214.03 191 236.13 -2.2EsteeLdr EL 1.52 1.1 44 158.80 98.16 1870 132.33 +4.0Esterline ESL ... ... 20 96.95 67.15 132 85.35 +14.3tEtfSilver SIVR ... ... ...q 17.70 14.85 126 14.58 -11.7EthanAl ETH .76 3.4 15 32.90 21.50 305 22.35 -21.9Etrac2xMtg MORL 3.31e 21.3 ...q 19.30 12.50 111 15.56 -11.8Et2xDJDiv DVYL 3.55e 4.9 ...q 77.86 60.01 2 72.39 -1.1Etr2xHomb HOML ... ... ...q 70.00 34.00 0 40.95 -32.0EtrCrdOil n OILX ... ... ... 43.69 27.56 0 40.14 +23.1EtHiDLwV HDLV 2.57e 9.8 ... 33.35 23.58 3 26.31 -18.3Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.5 ...q 18.96 15.30 153 15.53 -14.3EtrcDvsHi DVHL 2.85e 14.4 ...q 21.75 17.57 3 19.77 -2.2EtrWFxEn LMLP 1.90e 11.3 ... 19.00 14.10 11 16.76 +6.5EtracReit LRET 2.00e 8.1 ...q 27.57 19.32 0 24.68 -6.1UBS 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 11 165.00 -4.1FI EnhEu n FIEE ... ... ... 202.02 151.77 2 156.83 -11.6Etr SP MLP MLPZ .06p ... ... 51.00 31.45 3 44.36 +3.5Etr MLP In MLPQ .08p ... ... 44.40 25.63 92 37.98 +.8EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 0 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 20.77 -.4Etr2xLevLg LBDC 2.89e 17.9 ...q 18.82 13.65 0 16.11 -1.2EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 10 15.62 -11.8EtrSCHiDv SMHD 3.06e 16.9 ...q 21.47 14.27 36 18.15 -7.5Euronav n EURN 2.41e ... ...dd 10.10 6.90 512 8.05 -13.0EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 2 9.26 -6.2EvansBc EVBN .92f 2.0 19 49.23 37.80 8 46.75 +11.6Evercore EVR 2.00f 1.8 25 117.49 69.55 381 109.85 +22.1EverestRe RE 5.20f 2.4 23 270.94 208.81 286 214.92 -2.9Evergy EVRG 1.60 2.8 25 57.99 47.06 1977 57.61 +9.1EveriHldgs EVRI ... ... ...dd 8.99 6.08 526 7.82 +3.7EversrceE ES 2.02 3.3 20 66.15 52.76 1617 61.75 -2.3Evertec EVTC .40 1.7 20 25.10 12.60 344 24.15 +76.9EvolentH n EVH ... ... ...dd 24.00 10.30 1637 23.20 +88.6EvolPetrol EPM .40 4.0 21 12.00 6.35 106 10.00 +46.0EvoquaWt n AQUA ... ... ...cc 25.36 17.58 677 18.55 -21.8sExantasCap XAN .20 1.7 ...dd 11.91 8.51 292 11.91 +27.1ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.08 21 18.33 -5.9ExTrRobo ROBO .07e .2 ...q 46.20 37.50 230 40.23 -2.6Ber 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 4 27.29 +.6ETF IndExp TETF ... ... ... 21.64 16.10 1 19.08 +.2RxVlmxInF VMIN ... ... ... 46.55 2.37 34 3.22 -90.6ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 30.95 33.63 +2.9tETEMeCmc EMQQ .02p ... ...q 43.50 34.02 196 33.54 -11.9Exelon EXC 1.38f 3.2 12 43.74 35.57 4430 43.31 +9.9Express EXPR ... ... 33 11.34 5.28 1385 10.30 +1.5Exterran n EXTN ... ... ...cc 33.69 23.29 265 27.36 -13.0ExtraSpce EXR 3.44f 3.7 22 101.96 74.44 616 92.80 +6.1ExxonMbl XOM 3.28 4.2 17 89.30 72.16 10308 78.56 -6.1F -FB Finl n FBK .24 .6 16 45.43 32.95 45 43.56 +3.7FBL Fn FFG 1.84 2.3 18 85.70 64.00 30 80.00 +14.9FCB Fin FCB ... ... 18 62.95 39.90 583 50.90 +.2FGL Hldg n FG ... ... ... 11.94 8.14 723 9.26 -8.0FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 1110 85.83 -9.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Tuesday, August 14, 2018

PAGE 34

FNBCp PA FNB .48 3.7 13 14.92 12.02 1874 12.98 -6.1FNB FL pfE FNBpE ... ... ... 31.65 27.64 1 29.00 -.8FTFQAntiB BTAL ... ... ...q 20.69 18.31 20.06 +4.1FTFQMom MOM ... ... ...q 26.26 22.85 1 25.13 +4.6FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 23.35 -10.5FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 0 23.96 -3.6FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 29.34 30.51 -4.4FS Invest FSIC .76 10.0 9 8.75 6.95 1738 7.60 +3.4FTE Net n FTNW ... ... ... 26.25 14.10 8 16.62 +.7FTI Cnslt FCN ... ... 35 81.91 31.77 433 80.00 +86.2FTS Intl n FTSI ... ... ... 22.60 10.65 565 12.06 -38.5Fabrinet FN ... ... 14 42.55 24.02 395 41.84 +45.8FactsetR FDS 2.56 1.2 26 217.94 155.09 226 214.62 +11.3FairIsaac FICO .08 ... 54 217.46 131.52 161 213.50 +39.4FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6tFangHldg SFUN .20e 7.1 1 5.69 2.85 769 2.83 -49.3FarPtAc un FPAC/U ... ... ... 10.45 10.13 21 10.25 +.9Farmland FPI .20m 3.1 60 9.68 5.15 561 6.55 -24.5Farmln pfB FPIpB 1.50 6.4 ... 27.96 17.30 23 23.47 -8.9FedExCp FDX 2.60f 1.1 11 274.66 204.69 900 240.99 -3.4FedAgric AGM 2.32 2.9 ... 99.11 62.72 63 78.88 +.8FdAgricA AGM/A 2.32 3.2 22 87.76 62.47 0 73.44 +.9FAgMt pfA AGMpA 1.47 5.7 ... 26.47 24.75 1 25.58 +1.8FAgMt pfB AGMpB 1.72 6.6 ... 28.05 25.52 26.04 -1.2FAgMt pfC AGMpC 1.50 5.7 ... 29.25 25.68 1 26.09 -6.2FedRlty FRT 4.08f 3.3 22 134.52 106.41 283 124.87 -6.0FedRlt pfC FRTpC 1.25 5.3 ... 25.48 21.32 4 23.54 -6.5FedSignl FSS .28 1.1 30 28.32 17.95 227 25.29 +25.9tFedInvst FII 1.08 4.8 8 36.76 22.25 1122 22.40 -37.9FedPMu FMN .88 6.6 ...q 14.96 13.18 17 13.46 -4.2Ferrari n RACE ... ... ... 149.85 103.65 486 122.00 +16.4Ferrellgs FGP .40 12.0 ...dd 5.75 2.87 105 3.34 -22.0Ferro FOE ... ... 17 25.50 18.46 452 21.60 -8.4FiatChrys FCAU ... ... ... 24.95 12.35 4349 16.09 -9.8FibriaCelu FBR .09e .5 ... 22.05 11.35 905 19.35 +31.6FidCorpBd FCOR 1.58 3.2 ...q 51.30 46.30 5 48.63 -4.5FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 52 49.48 -1.3FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 33 48.93 -2.6FidCnsDis FDIS .40e .9 ...q 44.43 34.66 91 43.75 +11.8FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 22 32.17 -6.2FidEnergy FENY .53e 2.6 ...q 22.21 17.01 498 20.75 +3.5FidFinan FNCL .60e 1.5 ...q 43.90 34.85 143 40.70 -.2FidHlthCre FHLC .70e 1.6 ...q 44.56 37.13 101 44.17 +10.5FidIndls FIDU .56e 1.5 ...q 41.28 34.01 148 38.59 -.3Fid Val n FVAL ... ... ... 35.18 29.09 9 34.12 +3.8Fid Qual n FQAL ... ... ... 34.09 28.61 683 33.75 +6.2FidInfoTch FTEC .42e .7 ...q 59.28 44.02 304 58.19 +16.4Fid Moment FDMO ... ... ... 34.43 27.86 23 33.99 +8.7Fid LowVol FDLO ... ... ... 32.97 27.81 16 32.65 +6.7Fid RisR n FDRR ... ... ... 32.71 27.94 60 31.53 +2.9Fid CoreD n FDVV ... ... ... 30.56 26.24 55 30.25 +5.4FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 122 24.58 -.5FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 57 34.97 +1.3FidTelecm FCOM .76e 2.5 ...q 33.40 27.59 43 30.30 -2.0FidelMatls FMAT .53e 1.6 ...q 37.11 30.82 97 33.66 -3.9FidlNatFn FNF 1.28f 3.2 16 42.52 32.67 668 39.82 +1.5FidNatInfo FIS 1.28 1.2 20 109.95 88.97 718 106.14 +12.8FidClayOp FMO 1.72f 13.4 ...q 15.43 10.27 203 12.85 -2.3Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 78 89.90 52.10 737 66.58 -7.0FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 46.75 312 56.46 +.7FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 28 8.53 4.48 1951 8.50 +66.7FstCash FCFS .88 1.1 30 95.40 57.75 166 80.55 +19.4FstCwlth FCF .36 2.2 20 17.91 12.07 489 16.73 +16.8FstData n FDC ... ... 13 24.83 14.73 15564 23.90 +43.0FstHorizon FHN .48 2.6 16 20.86 15.84 2610 18.13 -9.3FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 0 25.40 +.8FstInRT FR .87 2.7 22 34.04 27.61 341 32.35 +2.8FMajSilv g AG ... ... ...dd 8.48 4.93 8074 5.49 -18.5FstRepBk FRC .72 .7 21 105.52 84.56 516 100.85 +16.4FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 6 25.31 -.8FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 4 25.68 -1.7FstRep pfF FRCpF 1.43 5.6 ... 26.90 24.65 0 25.55 -.9FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 9 24.94 -1.8FtRpBk pfG FRCpG ... ... ... 26.96 24.09 3 25.02 -3.2FtTr 22 n FIV ... ... ... 9.98 9.02 176 9.27 +1.5tFtTrGlob FAM .90 9.3 ...q 11.97 9.77 97 9.66 -16.6FT MCGr FNY .15e .3 ...q 45.34 33.93 28 44.64 +13.9FT MCVal FNK .40e 1.1 ...q 37.68 32.17 8 36.41 +.4FT Austrla FAUS .80e 2.4 ...q 34.27 31.02 33.13 -2.6FT SCGr FYC .04e .1 ...q 51.16 36.99 369 49.85 +17.3FT SCVal FYT .26e .7 ...q 39.88 32.07 48 38.96 +5.7FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 1 35.76 +6.8tFTEurSelDv FDD 1.09e 8.4 ...q 14.79 12.99 210 13.01 -5.3FTDJMic FDM .49e .9 ...q 52.62 41.86 8 51.96 +9.5tFT DynEq FDEU 1.45 9.2 ...q 20.20 15.79 123 15.76 -15.8FtTEqCom ERM ... ... ... 23.64 20.17 1 22.74 +1.7FtT EqTact TERM ... ... ... 23.62 19.41 2 22.81 +2.1FT PfdSec FPE 1.02e 5.3 ...q 20.21 18.97 629 19.21 -4.0FT HeitGl PRME ... ... ... 20.81 17.96 0 20.08 +.7FT EM Sl n RNEM ... ... ... 59.26 47.26 1 50.09 -8.1FT LgShEq FTLS .16e .4 ...q 41.72 35.71 19 39.75 +1.2FT PfInc n FPEI ... ... ... 21.03 18.88 25 19.20 -4.7FT VolIn n HDMV ... ... ... 36.34 32.51 5 32.94 -4.0FT VolD n HUSV ... ... ... 23.72 21.53 31 23.41 +1.9FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 68 22.98 -13.3FTEnInfra FIF 1.32a 8.0 ...q 19.19 14.57 50 16.45 -7.7FtTrEnEq FFA .96 5.9 ...q 16.73 14.32 28 16.21 +.1FTArcaBio FBT ... ... ...q 153.31 111.23 79 149.92 +20.4FTDJInet FDN ... ... ...q 147.73 96.24 328 139.77 +27.2FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 229 22.24 -2.4FT ConDis FXD .30e .7 ...q 45.57 35.88 41 42.61 +1.2FT ConStap FXG .75e 1.6 ...q 51.57 44.32 63 47.02 -3.4FT Engy FXN .33e 2.0 ...q 17.75 12.25 294 16.62 +7.4FT Fincl FXO .65e 2.0 ...q 32.92 28.10 128 31.91 +1.9FT HlthCr FXH ... ... ...q 79.33 64.59 72 78.53 +12.5FT IndPrd FXR .16e .4 ...q 42.74 34.52 78 41.06 +1.2FT Matls FXZ .37e .9 ...q 46.43 37.63 28 41.74 -4.8FT Tech FXL .13e .2 ...q 60.18 44.31 165 59.21 +15.4FT Utils FXU .67e 2.5 ...q 28.28 23.46 37 27.30 +4.9FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 65 24.87 -5.6FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 45.07 -.9FT NAEngy EMLP .93e 3.9 ...q 25.36 21.43 482 24.07 -2.0FT HiLgSh FSD 1.20 8.1 ...q 17.20 14.35 93 14.73 -10.3FT USIPO FPX .32e .4 ...q 74.54 59.23 44 72.57 +6.3tFTChnd FNI .19e .5 ...q 43.90 36.69 81 36.20 -8.6FT Dow30 n EDOW ... ... ... 23.50 19.61 0 22.63 +2.3FT EngCn FLM .58e 1.1 ...q 63.91 52.97 24 54.41 -8.6FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.10 41.72 20 50.08 +2.8FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.40 158 21.76 -10.7FT LCCore FEX .58e 1.0 ...q 62.82 52.42 82 60.78 +3.8FT LCGr FTC .24e .4 ...q 69.06 54.43 49 67.62 +10.5FT LCVal FTA .82e 1.5 ...q 57.69 49.07 81 53.53 -2.0FT MLP&E FEI 1.42 10.6 ...q 16.50 11.68 107 13.40 -13.7FT MCCore FNX .51e .7 ...q 71.18 57.71 26 70.10 +6.7FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 141 29.21 -2.9FTFutStrt FMF ... ... ... 51.53 37.80 1 48.78 +2.4FstTrMtg FMY 1.02 7.7 ...q 14.48 13.20 3 13.24 -7.0FT MultCG FAD .20e .3 ...q 75.09 57.62 113 73.83 +12.5FT MultCV FAB .45e .8 ...q 59.34 50.58 3 56.85 -.2FT MLPEn FPL 1.26 11.6 ...q 13.49 9.57 73 10.82 -8.8FT REIT FRI .39e 1.7 ...q 24.11 20.20 13 23.45 +.7FT SCCore FYX .38e .6 ...q 68.71 53.07 44 67.47 +10.3FTSpecFin FGB .70 10.8 ...q 7.57 5.65 47 6.47 +5.4FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.83 1 23.39 +.1FTrVLDv FVD .57e 1.8 ...q 31.85 28.89 209 31.22 +1.2FT EmOp FEO 1.40 10.4 ...q 17.42 13.42 13 13.47 -17.5FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 39 12.74 -.8FirstEngy FE 1.44 4.0 8 37.00 29.34 2144 36.36 +18.7Fitbit n FIT ... ... ...dd 7.79 4.51 3750 5.40 -5.4500.com WBAI ... ... 58 23.22 9.05 17 13.23 +30.9FvPntHld n FPH ... ... ... 15.04 10.25 268 11.02 -21.8FlagstarB FBC ... ... 25 40.06 30.85 180 34.01 -9.1F&C DynPf DFP 1.92 7.9 ...q 28.36 22.78 57 24.27 -9.0FlrtyPfdInc PFD 1.08 7.7 ...q 16.34 13.19 22 14.10 -5.9FlrtyPfdOp PFO .88 7.4 ...q 12.32 10.60 65 11.84 +.3FlrtyPfdSc FFC 1.63 8.5 ...q 21.56 18.28 63 19.13 -6.5FlrtyTotR FLC 1.63 8.2 ...q 22.00 19.07 33 19.93 -7.8Flanign BDL .25f .9 16 29.00 20.20 28.40 +20.4Fleetcor FLT ... ... 27 225.92 139.47 471 214.82 +11.6FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 7 117.30 +4.8tFlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 52.56 37 52.61 -11.9FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.64 270 32.87 -1.3Flx3yrTips TDTT .39e 1.6 ...q 24.71 23.95 571 24.07 -1.1Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.26 89 24.46 -2.0FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.16 -3.6FlexEMTilt TLEH ... ... ...q 33.14 28.37 2 28.71 -6.9FlxDMTilt TLDH ... ... ...q 30.34 27.01 1 28.07 -3.8FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 8 61.58 -1.9FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 14 46.77 -4.1FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 63.88 24 64.04 -7.5tFlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.79 5 22.81 -10.6tFlxIntDvDy IQDY 1.02e 4.0 ...q 30.65 25.73 11 25.54 -10.6tFlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.98 104 23.94 -10.6FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.14 16 45.84 +3.9FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 0 44.48 +.6FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 72 46.45 +3.2FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 5 75.50 +.1FlexSolu FSI ... ... ...dd 2.10 1.33 4 1.55 -14.8Flor&Dec n FND ... ... 40 58.28 32.72 900 38.46 -21.0tFlotek FTK ... ... ...dd 6.77 2.08 1829 2.07 -55.6FlowrsFds FLO .72f 3.7 21 22.82 17.21 1132 19.44 +.7Flowserve FLS .76 1.5 ...cc 51.55 37.51 1189 50.02 +18.7TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 41 62.09 37.04 1240 55.42 +7.3FlyLeasing FLY 1.00 7.4 12 14.97 11.54 80 13.54 +4.9FEMSA FMX .74e .8 ... 102.36 80.86 491 95.29 +1.5FootLockr FL 1.38 2.9 19 59.40 28.42 2168 48.09 +2.6tFordM F .60a 6.3 5 13.48 9.72 66539 9.46 -24.3ForestCA FCE/A .72 2.9 20 26.30 19.24 4679 25.00 +3.7Forestar FOR ... ... 15 26.39 15.35 25 23.70 +7.7ForsightEn FELP .13 ... ...dd 4.73 3.28 1 3.90 -10.8Fortis n FTS 1.70 5.3 ... 38.24 30.88 146 32.24 -12.1Fortive n FTV .28 .4 ... 82.63 63.97 1497 79.31 +9.6FortTrInf n FTAI 1.32 7.1 ...dd 20.13 15.45 168 18.70 -6.2FortunaSlv FSM ... ... 19 6.08 4.03 1154 4.57 -12.5FBHmSec FBHS .80 1.5 18 73.62 52.63 1067 53.64 -21.6ForumEn FET ... ... ...dd 17.95 10.05 515 11.80 -24.1FoundBld n FBM ... ... ... 16.40 11.03 153 13.18 -10.9FourCorP s FCPT 1.10 4.2 20 26.96 21.28 294 26.01 +1.2FourSeEd n FEDU 3.32 64.1 5 10.45 4.35 14 5.18 -42.4FrancoN g FNV .96 1.4 68 86.06 66.19 646 71.10 -11.1FrankCov FC ... ... ...dd 31.20 17.50 58 25.00 +20.5FrankFn n FSB .40p ... 19 40.30 30.30 114 38.15 +11.9FrankLibInt FLQH ... ... ... 28.16 23.58 25.28 -.2tFrankLibEm FLQE ... ... ... 35.59 29.55 23 29.58 -10.5FrankLibGl FLQD ... ... ... 30.47 26.92 7 27.85 -4.3 FrankLbGlE FLQG ... ... ... 32.51 28.18 0 30.38 -.6FrnL LoV n FLLV ... ... ... 32.50 28.32 0 31.96 +5.5FrnkLInvGr FLCO ... ... ... 24.89 23.48 23.71 -4.3FrnL IntO n FLIO ... ... ... 31.52 27.64 1 27.73 -5.7FrkL US Eq FLQL ... ... ... 30.68 25.65 3 30.41 +5.2FrankL Mun FLMB ... ... ... 25.38 24.31 24.32 -3.0FrnkL MunO FLMI ... ... ... 25.04 24.36 0 24.49 -1.9FrkL US Sm FLQS ... ... ... 30.02 24.17 2 29.64 +13.2FrkL USMid FLQM ... ... ... 29.28 24.87 29.06 +3.8FrankRes BEN .92 2.9 11 45.96 31.28 1862 32.04 -26.1FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.4 10 11.00 7.08 201 8.22 -23.5FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 78 11.22 -5.2FrkUnv FT .47 7.0 ...q 7.36 6.55 43 6.74 -6.0FranksIntl FI .30 3.5 ... 9.75 4.93 837 8.60 +29.3FrptMcM FCX .20 1.3 10 20.25 13.22 16183 14.92 -21.3FresenMd FMS .51e 1.1 ... 57.94 45.82 210 48.09 -8.5FDelMnt FDP .60 1.6 16 52.43 34.29 196 38.31 -19.6sFriedmInd FRD .12f 1.1 ...dd 11.25 5.15 89 11.04 +94.4Frontlne rs FRO .60e ... ...dd 6.43 3.79 480 4.86 +5.9FullerHB FUL .62f 1.1 24 58.74 46.62 166 56.15 +4.2FutureFuel FF .24a 1.8 16 16.22 11.32 49 13.43 -4.7G -GAMCO s GBL .08 .3 ... 30.94 23.42 7 25.85 -12.8GATX GATX 1.76f 2.1 16 91.12 56.00 226 82.77 +33.2GATX 66 GMTA ... ... ... 27.00 22.81 6 25.54 -2.8GCP ApT n GCP ... ... 23 34.79 23.85 768 25.35 -20.5GDL Fund GDL .64 7.0 ...q 10.31 9.05 18 9.20 -5.4GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.1 31 24.23 18.83 6357 21.24 -9.2GGP Inc pfA GGPpA 1.59 6.7 ... 25.69 23.55 13 23.91 -5.3GMAC CpT ALLYpA 2.03 7.7 ... 26.87 25.46 53 26.23 +1.1GMS Inc n GMS ... ... 15 39.98 23.50 281 25.10 -33.3GNC GNC .80 26.8 3 10.44 2.90 2174 2.98 -19.2GP Strat GPX ... ... 24 31.25 17.15 65 18.05 -22.2GTT Comm GTT ... ... ...dd 62.32 28.30 1620 35.15 -25.1GabCvInc GCV .48 7.3 ...q 6.68 5.00 14 6.55 +11.0GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 0 25.89 -2.2GabDvInc GDV 1.32 5.5 ...q 24.97 21.10 87 24.04 +2.7GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 2 25.83 -1.2GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 1 25.73 -2.3GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 1 25.08 -1.1GabelliET GAB .60 9.3 ...q 6.65 5.87 398 6.43 +3.9GabllE pfD GABpD 1.47 5.7 ... 26.75 25.32 4 25.71 -1.5GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 2 24.35 -1.4Gabeli pfJ GABpJ ... ... ... 26.72 24.42 1 25.44 -.4GabEq pfH GABpH 1.25 5.1 ... 25.30 22.50 1 24.73 -1.6GabGSmM GGZ ... ... ... 13.61 11.73 9 12.21 -4.2GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 25.39 -.4GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 6 18.82 -11.6GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 44.26 -11.9GabGoAn n GGO ... ... ... 24.74 16.18 6 21.40 +18.6GabGo pfA GGOpA ... ... ... 45.00 42.00 0 42.25 -1.7GabHlthW GRX .52 5.0 ...q 10.95 9.12 49 10.45 +1.3GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.52 25.02 1 25.43 -1.5GabHlt pfB GRXpB 1.47 5.7 ... 27.23 25.49 0 25.83 -1.9GabMultT GGT .88e 9.8 ...q 10.09 8.42 44 9.00 -2.2GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.79 -1.8GabMul pfE GGTpE ... ... ... 25.30 22.97 2 24.42 -2.7GabUtil GUT .60 10.3 ...q 7.20 5.68 189 5.84 -17.7GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 0 25.59 GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 25.07 -1.5Gasa rs GFA ... ... ... 12.99 5.12 4 6.19 -51.0Gain Cap GCAP .24 3.4 11 13.26 5.77 235 7.01 -29.9Gallaghr AJG 1.64 2.3 27 73.11 57.19 714 70.43 +11.3GamGldNR GGN .84 16.8 ...q 5.77 4.80 754 5.01 -3.8GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.50 3 23.50 -5.3GamNRG&I GNT .84 13.7 ...q 7.21 6.00 74 6.14 -8.5GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 3 23.75 -5.0GameStop GME 1.52 10.0 ...dd 22.12 12.20 2101 15.21 -15.3Gannett n GCI .64 6.2 ...cc 12.38 7.94 1026 10.25 -11.6Gap GPS .97 3.1 15 35.68 21.84 2380 31.15 -7.9GardDnv n GDI ... ... ... 38.00 21.76 585 28.49 -16.0Gartner IT ... ... 42 142.16 111.57 251 139.13 +13.0GasLogPt GLOP 2.09f 8.5 11 25.55 21.85 95 24.50 -1.0GasLPt pfA GLOPpA ... ... ... 27.24 25.30 52 25.99 -.4GasLog GLOG .56 3.4 31 22.55 15.60 316 16.65 -25.2GasLog pfA GLOGpA 2.19 8.5 ... 27.63 25.20 5 25.88 -2.7GastarExp GST ... ... ...dd 1.39 .09 10020 .10 -90.5Gastar pfA GSTpA 2.16 62.4 ... 19.10 2.95 54 3.46 -80.7Gastar pfB GSTpB 2.69 73.1 ... 21.88 3.00 21 3.68 -80.5GatesInd n GTES ... ... 32 18.72 14.60 176 17.49 -3.3GazitGlobe GZT .37e 4.1 ... 11.00 8.82 5 9.12 -13.4GeeGroup JOB ... ... ...dd 5.37 2.00 0 2.64 -5.0GencoSh rs GNK ... ... ...dd 20.07 9.75 157 13.19 -1.0Generac GNRC ... ... 19 56.64 35.94 228 53.90 +8.8GAInv GAM 1.15e .9 ...q 36.59 32.20 36 36.04 +4.8GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 6 26.20 -1.5GenDynam GD 3.72 1.9 20 230.00 184.21 813 191.84 -5.7tGenElec GE .48 3.9 ...dd 25.55 12.61 67029 12.45 -28.8GECap5-53 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 3490 45.47 -23.3GenMoly GMO ... ... ...dd .51 .28 46 .37 +12.8GenMotors GM 1.52 4.2 ...dd 46.76 34.50 15573 36.16 -11.8GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 355 42.80 +31.7GenesWyo GWR ... ... 29 89.71 64.31 420 87.68 +11.4GenesisEn GEL 2.88f 12.5 56 27.92 18.42 590 23.03 +3.0GenesisHlt GEN .24 14.9 ...dd 2.86 .60 453 1.61 +111.0GenieEn n GNE .30 5.7 ... 7.17 3.82 61 5.27 +20.9GenieE pfA GNEpA .64 8.5 ... 7.86 6.85 9 7.50 +2.2Genpact G .30 ... 19 34.79 27.83 680 30.23 -4.8GenuPrt GPC 2.88f 3.0 21 107.75 79.86 551 96.58 +1.7Genworth GNW ... ... 3 4.92 2.66 3183 4.55 +46.3GeoGrp s GEO 1.88 7.4 15 28.06 19.05 763 25.26 +7.0GeoPark GPRK ... ... ... 21.88 7.45 394 17.38 +75.4GaPw 77 n GPJA ... ... ... 26.14 23.01 40 23.99 -6.3Gerdau GGB .02e .5 ... 5.32 2.89 8574 4.02 +8.1GerNew GF 1.23e .4 ...q 21.49 17.11 13 18.26 -6.1GettyRlty GTY 1.28 4.4 16 29.89 22.68 66 28.84 +6.2GigCapit n GIG ... ... ... 10.22 9.60 43 9.95 +3.2GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 599 29.82 -7.7tGlatfelter GLT .52 3.3 12 23.85 15.76 210 15.61 -26.7Glaukos n GKOS ... ... ... 46.50 23.08 344 40.61 +58.3GlaxoSKln GSK 2.89e 7.3 ... 42.36 34.52 3291 39.77 +12.1GblBrCopp BRSS .36f 1.0 17 37.35 27.50 114 36.10 +9.1GlbMed n GMRE .20p ... ...cc 9.83 6.34 194 9.22 +12.4GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 3 24.96 -1.4GlobNetL n GNL .94 4.3 35 22.53 15.55 349 21.79 +5.9GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 4 25.25 -1.6GlobPtrs GLP 1.90f 9.5 ...dd 20.45 15.17 92 20.00 +19.8GlobPay s GPN .04 ... 39 121.00 92.90 1072 116.94 +16.7GlbShipLs GSL .40 34.8 ...dd 1.94 .98 251 1.15 -.9GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.66 6 24.82 +3.8GlbXNordic GXF .83e 3.8 ...q 24.68 21.25 3 21.76 -4.1tGbXSpDvE SDEM .63e ... ...q 17.90 13.75 7 13.53 -16.9GbXUSRota SCTO .12p ... ...q 28.03 24.51 27.16 +3.2GblXEffic EFFE .16p ... ...q 27.69 25.00 0 26.38 -1.0GblXPortgl PGAL .36e 2.9 ...q 13.33 11.54 33 12.49 +5.0GblXColum GXG .41e 4.1 ...q 11.51 9.33 120 9.90 -1.2tGblXEmFtr EMFM .40e 1.9 ...q 26.16 20.91 1 20.94 -12.7GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 175 13.79 +1.5GblXChMat CHIM .24e 1.3 ...q 24.12 17.46 18.18 -12.8GblXArg ARGT .09e .3 ...q 38.46 26.36 81 27.40 -22.4GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 90 24.96 -2.5GXSupInPf SPFF .99 8.3 ...q 12.75 11.65 26 11.87 -2.4GblXGuru GURU .28e .9 ...q 32.53 26.85 7 31.94 +7.5tGbXGreece GREK .13e 1.5 ...q 11.56 8.57 598 8.58 -16.5GblXChCon CHIQ .12e .7 ...q 19.98 15.44 86 16.00 -14.3GblX MLP MLPA .90e 9.1 ...q 10.88 8.14 624 9.86 GblXFertil SOIL .25e 2.4 ...q 11.01 9.30 4 10.36 -1.6GblXChiEn CHIE .41e 3.3 ...q 13.77 10.88 0 12.41 +9.3GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 362 20.38 -6.4GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.22 9 16.83 -6.5GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 2 15.96 -6.1GblXPakist PAK ... ... ...q 15.91 10.21 66 11.19 -9.6GblXChiInd CHII .35e 2.5 ...q 16.58 13.30 1 14.15 -7.4GblXNorway NORW .83e 5.9 ...q 14.95 12.46 127 14.14 +7.7GblXScUS n SCIU ... ... ...q 32.76 28.49 11 32.34 +4.6tGblXScEu n SCID ... ... ...q 29.75 26.69 2 26.75 -3.5GblXScAs n SCIX ... ... ...q 27.08 24.48 0 24.94 -3.7GblXScJp n SCIJ ... ... ... 33.72 29.13 0 29.24 -7.7GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 30 24.29 -2.4tGbXNigeria NGE .31e 1.6 ...q 27.10 19.56 24 19.41 -10.6GbX US Inf PAVE ... ... ... 17.80 13.80 95 16.82 +.2GblFound n BOSS ... ... ... 20.72 15.50 3 19.91 +15.0tGlbXCop rs COPX .43e 1.9 ...q 29.34 22.12 195 22.11 -19.2tGlbXSilv rs SIL ... ... ...q 36.36 26.50 157 25.65 -21.4tGlbXLith rs LIT ... ... ...q 41.21 31.50 211 31.61 -18.4tGbX Gold rs GOEX ... ... ...q 25.21 20.08 12 19.97 -14.3GbXUran rs URA ... ... ...q 16.36 11.81 283 12.46 -17.2GlblScape GSB .06 1.7 19 4.35 3.20 112 3.46 -2.6Globalstar GSAT ... ... ...dd 2.05 .40 2342 .51 -61.1GlobantSA GLOB ... ... 60 59.97 34.82 82 57.87 +24.6GlobusMed GMED ... ... 44 57.55 27.79 393 52.05 +26.6Glowpoint GLOW ... ... ...dd .65 .15 316 .18 -51.4GoDaddy n GDDY ... ... ...cc 80.42 41.01 1254 75.28 +49.7GolLinhs s GOL ... ... ... 14.48 5.06 1631 6.26 -28.5tGoldFLtd GFI .02e .6 ... 4.70 3.44 6859 3.36 -21.9GoldResrc GORO .02 .4 67 7.33 3.37 682 5.36 +21.8GoldStdV g GSV ... ... ... 2.01 1.15 287 1.60 -8.6tGoldcrp g GG .24 2.1 16 15.55 11.64 8302 11.52 -9.8tGoldenMin AUMN ... ... ... .65 .24 410 .23 -46.5GoldStr g GSS ... ... 7 .92 .56 1480 .76 -15.2GldFld GV ... ... 12 6.38 3.60 29 4.55 -7.1GoldS pfJ GSpJ 1.38 5.4 ... 27.74 25.36 29 25.70 -3.1GS BDC n GSBD 1.80 8.1 12 23.10 18.78 70 22.16 -.1GS ActbtInt GSIE ... ... ...q 32.48 28.15 108 28.97 -3.4tGS ActEM GEM ... ... ...q 39.44 32.37 109 32.36 -9.6GS ActEur GSEU .60e ... ... 33.94 30.00 2 30.32 -4.4GS ActJpn GSIY ... ... ... 36.02 30.57 1 32.28 -4.0GS US LgC GSEW ... ... ... 46.27 40.58 7 45.05 +3.6GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.54 -2.0GS CpBd n GIGB ... ... ... 50.44 47.71 4 48.10 -4.2GS ActLgC GSLC ... ... ...q 57.75 48.05 140 57.03 +6.9GS 0-1Yr n GBIL ... ... ... 105.09 99.91 460 100.06 +.1GS Indus n GVIP ... ... ... 57.99 48.84 12 56.73 +7.1GS SCap n GSSC ... ... ... 48.61 39.39 6 47.86 +10.5GSCI37 GSC ... ... ...q 28.00 17.55 1 25.56 +6.6GoldmanS GS 3.20f 1.4 18 275.31 214.64 2663 226.86 -11.0GoldS pfK GSpK 1.59 5.9 ... 29.57 26.63 40 26.85 -6.0GoldS pfN GSpN ... ... ... 28.34 25.95 16 26.24 -5.7GoldS pfB GSpB 1.55 5.9 ... 26.91 25.20 11 26.14 +1.0GoldS pfC GSpC 1.02 4.3 ... 25.27 21.52 5 24.02 +5.6GoldS pfA GSpA .96 4.1 ... 23.97 21.25 33 23.28 +3.2GoldS pfD GSpD 1.02 4.5 ... 23.61 21.46 42 22.81 +1.0GS MLPEn GER .64 9.4 ...q 7.29 5.25 288 6.81 +10.7GS MLPInc GMZ 1.38 14.2 ... 10.33 7.55 96 9.73 +8.8GoodrPet n GDP ... ... ... 15.75 8.20 49 12.71 +16.5GormanR GRC .50 1.4 32 38.07 26.53 33 36.42 +16.7vjGrace GRA .96 1.4 20 77.37 58.48 750 69.88 -.4Graco s GGG .53 1.2 15 49.69 37.33 698 45.99 +1.7GrahamCp GHM .40f 1.4 20 28.00 17.97 13 27.78 +32.7GrahamH s GHC 5.32f 1.0 21 625.45 536.90 23 556.35 -.4 Graingr GWW 5.44 1.5 25 358.63 155.00 439 353.16 +49.5Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 0 25.31 -6.0GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 3768 27.28 +2.3GranTrra g GTE ... ... ...dd 3.61 1.93 989 3.19 +18.1GranaMon GRAM .25e 6.6 ... 5.15 2.25 37 3.80 +33.3tGraniteC GVA .52 1.2 22 68.58 44.48 893 44.17 -30.4GranitPnt n GPMT 1.60f 8.6 56 19.30 16.15 597 18.58 +4.7GraniteRE GRP/U 2.30 ... ... 42.53 36.24 0 41.54 +6.3tGran Gld n BAR ... ... ... 142.87 120.56 10 119.13 -8.6GranCom n COMB ... ... ... 27.39 24.67 3 25.00 -4.5GranSP n COMG ... ... ... 32.29 24.96 2 28.85 +4.2GrphTInt n EAF ... ... ... 24.36 14.44 2745 19.50 +25.8GraphPkg GPK .30 2.1 15 16.74 12.65 4242 14.12 -8.6GrayTelev GTN ... ... 9 17.80 10.70 712 16.25 -3.0GrayTvA GTN/A ... ... 23 15.75 9.50 15.25 +6.3GrtAjax n AJX 1.20 8.8 9 14.69 12.27 48 13.60 -1.6GrtAjx24 n AJXA ... ... ... 26.80 24.54 0 24.91 -1.9GrtBasG g GBG ... ... ... .09 tGtPanSilv g GPL ... ... ... 1.46 1.00 764 1.01 -21.7GrtWstBcp GWB 1.00 2.4 16 46.03 33.27 133 41.75 +4.9GreenDot GDOT ... ... 43 85.69 45.20 509 82.30 +36.6GreenTrH n GHG ... ... 99 25.10 10.75 35 15.84 +22.3GreenbCos GBX .92f 1.6 12 60.15 41.95 237 57.45 +7.8Greenhill GHL .20 .6 ...dd 33.45 13.80 332 31.80 +63.1Greif A GEF 1.68 3.2 17 65.60 47.97 73 52.65 -13.1Greif B GEF/B 2.51e 4.4 13 71.95 52.50 10 56.60 -18.4tGriffon GFF .28f 1.6 18 24.50 17.00 164 17.00 -16.5Group1 GPI 1.00 1.3 10 84.47 51.62 202 75.01 +5.7GrubHub GRUB ... ... ...cc 141.06 49.60 1109 129.92 +80.9GAeroPac PAC 2.78e 3.0 ... 112.95 82.19 38 93.08 -9.4GpoASur ASR 3.31e ... ... 209.25 152.41 16 180.42 -1.1tGpoAvalAc AVAL .40 5.2 ... 9.51 7.69 109 7.69 -9.5GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 1 9.68 +3.5tGpSuprvi n SUPV ... ... ... 33.85 9.99 1645 10.10 -65.6GpTelevisa TV ... ... ... 26.43 14.20 626 18.35 -1.7GuangRy GSH .63e 2.5 ... 37.43 24.20 6 24.80 -25.7Guess GES .90 3.9 ...cc 26.15 11.98 422 22.80 +35.1GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 36 21.69 -4.6Gug 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 9.7 ...q 23.88 21.08 46 22.32 +1.8GuggChina YAO .54e 1.5 ...q 39.91 31.77 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 29.51 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 163.73 126.69 147.21 +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 7.72 108 8.86 -.4GugChinTc CQQQ .60e 1.0 ...q 67.24 51.80 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 14.07 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 26.73 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 26.12 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 28.35 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 34.29 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 18.80 147 21.91 +1.5sGuidewire GWRE ... ... ...dd 96.66 69.60 468 95.26 +28.3GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 6 37.80 +32.7H -HCA Hldg HCA .35p ... 20 131.10 71.18 981 128.65 +46.5HCI Grp HCI 1.50 3.6 ...dd 44.25 27.11 42 41.17 +37.7HCP Inc HCP 1.48 5.7 14 30.59 21.48 1937 26.05 -.1HDFC Bk HDB .37e .4 ... 112.10 89.07 961 100.28 -1.4HECO pfU HEpU 1.62 6.1 ... 28.44 25.05 26.49 +.1HFF Inc HF 1.80e ... 19 51.74 32.99 237 43.67 -10.2HMG HMG ... ... ...dd 16.33 8.94 1 14.74 +18.0HNI Corp HNI 1.18 2.8 21 45.40 31.16 112 42.86 +11.1HP Inc HPQ .56f 2.3 9 24.75 18.36 4631 23.80 +13.3tHSBC HSBC 1.50e 3.3 ... 55.89 46.19 1177 45.99 -10.9HSBC prA HSBCpA 1.55 5.9 ... 26.62 25.52 27 26.18 +1.4HSBC 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 ... ... 93 108.37 41.10 292 100.11 +72.4HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 5962 3.88 -48.7Hallibrtn HAL .72 1.8 ...cc 57.86 38.18 8376 40.85 -16.4HamBchBr HBB .34 1.4 ... 41.00 20.97 37 24.12 -6.1HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 32 38.53 -2.0HanJS JHS .87e 6.4 ...q 15.12 12.97 17 13.51 -9.0HanJI JHI 1.45e 8.9 ...q 18.85 15.85 12 16.25 -7.1HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 58 16.17 -5.6HanPfEq HPI 1.68 7.6 ...q 22.25 19.73 36 22.01 +2.8HanPfd2 HPF 1.68 7.8 ...q 21.94 19.39 26 21.41 -.4HanPfd3 HPS 1.47 7.9 ...q 18.95 16.80 34 18.49 -1.4HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 49 23.57 -4.4Hanesbds s HBI .60 3.3 9 25.73 16.38 5961 18.19 -13.0HannArms HASI 1.32 6.4 32 25.28 17.33 377 20.51 -14.8HanoverIns THG 2.16 1.7 68 127.68 87.91 194 125.75 +16.3HanovIns53 THGA 1.59 6.3 ... 25.90 25.02 8 25.37 +.2HarleyD HOG 1.48 3.6 14 56.50 39.34 2917 41.38 -18.7HarmonyG HMY .05 ... ... 2.53 1.52 3972 1.64 -12.3HarrisCorp HRS 2.28 1.4 29 170.54 117.46 1026 162.55 +14.8Harsco HSC .20m .8 63 26.75 15.55 275 24.70 +32.4tHarteHk rs HHS ... ... ... 12.16 7.40 9 7.31 Hrt TotR n HTRB ... ... ... 40.25 38.76 39.09 -2.4HrtMuOp n HMOP ... ... ... 42.46 39.53 39.70 -1.2HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 45 28.55 -2.4HartfdFn HIG 1.20f 2.3 17 59.20 49.67 2058 51.42 -8.6HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.3 22 27.23 17.70 58 21.75 -4.0HavertyA HVT/A .38a 1.8 16 27.10 18.00 21.30 -8.8HawaiiEl HE 1.24 3.5 24 38.72 31.72 395 34.94 -3.3Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 122 5.95 HlthcrRlty HR 1.20 4.0 48 34.26 26.09 700 30.13 -6.2HlthcreTr HTA 1.22 4.4 54 31.87 24.06 1297 27.93 -7.0HeclaM HL .01e .3 ...dd 5.54 2.85 4969 2.95 -25.7HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 54.00 +1.9Heico s HEI .13 ... ... 97.32 64.23 152 77.04 Heico A s HEI/A ... ... 51 79.00 55.80 84 66.10 HelixEn HLX ... ... 5 10.42 5.44 887 9.06 +20.2HelmPayne HP 2.80f 4.5 ...dd 75.02 42.16 999 62.14 -3.9Hemisphrx rs HEB ... ... ... .65 .28 76 .29 -14.7HennCap n HCAC ... ... ... 11.00 8.97 2 9.99 +1.9HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 11.10 +7.0Herbalif s HLF ... ... 25 60.41 30.36 839 56.64 HercHld n HRI ... ... ... 72.99 35.89 171 51.18 -18.3HercTGC HTGC 1.24 9.2 11q 13.97 11.55 577 13.42 +2.3HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 8 25.20 -1.6HeritageIns HRTG .24 1.6 ...cc 19.15 8.85 173 15.01 -16.7Hersha pfC HTpC 1.72 7.0 ... 25.87 23.82 24.65 -1.9Hersha rs HT 1.12 5.2 28 22.57 16.60 289 21.35 +22.7Hersha pfD HTpD 1.63 7.0 ... 25.94 22.61 13 23.30 -5.5Hersha pfE HTpE ... ... ... 26.30 22.66 7 23.44 -5.3Hershey HSY 2.89f 2.9 21 115.82 89.10 712 98.06 -13.6HertzGl HTZ ... ... ... 27.27 13.40 3171 19.27 -12.8Hess HES 1.00 1.6 ...dd 71.14 37.25 2113 63.33 +33.4Hess pfA HESpA ... ... ... 79.62 48.24 3 70.56 +21.9HessMidP n HESM 1.38f 6.1 22 23.34 18.32 101 22.59 +14.0HP Ent n HPE .45e 2.9 12 19.48 12.82 5039 15.66 +9.1Hexcel HXL .60f .9 24 73.42 51.92 589 68.98 +11.5Hi-Crush HCLP 1.67e 12.9 14 16.65 7.25 1837 13.00 +21.5HighPtRs HPR ... ... ...dd 7.60 2.66 3605 4.82 -6.0HighlFlR n HFRO ... ... ... 16.60 15.00 48 15.74 +1.5HighwdPrp HIW 1.85 3.8 26 53.34 41.34 504 48.86 -4.0Hill Intl HIL ... ... ...dd 6.11 4.25 38 5.65 +3.7Hill-Rom HRC .80 .9 24 96.47 71.91 608 94.07 +11.6HillenInc HI .83 1.6 25 52.80 34.65 157 51.75 +15.8HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 8 30.31 -11.7HilltopH HTH .28 1.3 11 28.32 20.46 491 20.82 -17.8tHilGrVa n HGV ... ... ... 47.75 31.48 2184 31.21 -25.6Hilton HLT .60 .8 38 88.11 60.54 2931 75.31 -5.7HoeghLP HMLP 1.76f 10.0 11 19.85 15.33 126 17.65 -5.4Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 10 25.41 -5.6HollyEngy HEP 2.64f 8.3 15 36.02 26.09 219 31.73 -2.3HollyFront HFC 1.32 1.9 17 83.28 27.04 2361 68.55 +33.8HomeDp HD 4.12 2.1 25 207.61 146.89 5239 194.14 +2.4Honda HMC .84e 2.8 ... 37.29 27.36 516 29.69 -12.9HonwllIntl HON 2.98 2.0 71 165.13 134.50 2036 152.35 -.7Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 26 47.65 33.85 69 44.40 +.7HorizGbl n HZN ... ... 33 18.24 5.13 347 7.03 -49.9HorizFn22 n HTFA ... ... ... 26.00 25.26 2 25.64 +.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 4 www.sunnewspapers.net The Sun/Tuesday, August 14, 2018

PAGE 35

HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 53.15 46.37 4 51.60 +2.6HorGKWld KLDW ... ... ...q 35.73 30.67 3 33.75 +.8HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 7 20.03 -6.4JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.62 20.25 1 23.12 +3.8Hormel s HRL .75 2.0 23 38.00 29.75 1252 37.03 +1.8Hornbeck HOS ... ... ...dd 5.35 2.44 461 4.09 +31.5HostHotls HST 1.00a 5.0 17 22.47 17.26 6329 20.10 +1.3HoulihnL n HLI 1.08 2.3 19 53.20 34.41 323 47.84 +5.3HstnAEn HUSA ... ... ... .64 .22 117 .24 -27.3HovnanE HOV ... ... ...dd 3.41 1.51 1075 1.57 -53.1HHughes HHC ... ... 27 142.36 114.28 301 127.50 -2.9HuanPwr HNP 2.45e 9.3 ... 31.03 23.64 34 26.39 +5.6Hubbell HUBB 3.08 2.6 21 149.03 100.55 539 118.47 -12.5HubSpot HUBS ... ... ...dd 143.00 67.05 464 130.95 +48.1HudBayM g HBM .02 ... 7 10.25 4.75 320 5.00 -43.2HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 3.0 27 36.06 28.25 718 33.19 -3.1tHugotnR HGT .09e 22.5 1 1.90 .52 2226 .40 -71.4Humana HUM 2.00f .6 27 327.50 231.90 306 324.07 +30.6HuntCoFn HCFT .40m 11.2 5 4.70 2.55 301 3.54 -11.5FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 29 40.26 +5.0HuntgtnEco HECO .47e .2 ...q 44.87 39.67 43.48 +4.3HuntgtnIng HII 2.88 1.2 22 276.69 201.91 252 240.54 +2.1Huntsmn HUN .65 2.1 11 36.09 25.19 2686 31.63 -5.0Huya n HUYA ... ... ... 50.82 15.25 3835 32.88 +104.7Hyatt H .60 .8 36 84.89 55.70 576 76.63 +4.2tHysterYale HY 1.24f 2.1 15 93.90 58.47 36 58.52 -31.3I -tIAMGld g IAG 1.52f 32.1 79 7.25 4.80 5004 4.74 -18.7ICICI Bk IBN .16e 1.7 ... 11.26 7.61 6301 9.35 -3.9IDT Cp IDT 1.00f 19.3 ...dd 16.48 4.82 169 5.19 -51.0IEC Elec IEC ... ... ...cc 6.80 3.42 93 5.51 +33.7tING ING .14e 1.0 ... 20.58 13.69 7241 13.39 -27.5ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 35 25.59 +.2ING 6.375 ISF 1.59 6.2 ... 26.40 25.40 86 25.78 +.3ION Geo rs IO ... ... ...dd 32.45 4.60 145 15.95 -19.2iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.82 -1.6IQ HdgMult QAI ... ... ...q 33.13 29.42 99 30.48 +.1IQ Hedge MCRO ... ... ...q 27.20 25.64 0 26.19 -1.4IQ HdgLgS QLS ... ... ...q 24.53 21.00 0 22.06 +.7IQ Ch SC n CSML ... ... ... 29.96 23.89 56 28.84 +2.8IQ HdgEv QED ... ... ...q 22.00 20.76 21.44 +2.6IQ HiYlVl n HYLV ... ... ... 25.58 23.73 0 24.25 -3.6IQ CorePl n AGGP ... ... ... 20.27 18.45 18 19.18 -3.9IQ CoreBd n AGGE ... ... ... 19.86 18.22 0 18.63 -4.8IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 1 23.89 -2.1IQ 50HJpn HFXJ ... ... ...q 23.96 19.96 21.59 -4.3IQ 50HgEur HFXE ... ... ...q 21.45 19.16 0 19.51 -4.1IQ 50HIntl HFXI ... ... ...q 22.80 20.18 8 20.69 -4.4IQ RealRtn CPI ... ... ...q 28.21 27.17 0 27.84 +1.5IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 19 26.32 IQMrgArb MNA ... ... ...q 31.92 30.25 55 31.18 +.4IQ AustSC KROO .88e 4.4 ...q 20.49 17.45 19.82 +1.4tIQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 1 31.44 -10.0IQGblOilSC 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 14 26.72 -6.5IQVIA Hldg IQV ... ... 15 125.35 89.26 591 120.80 +23.4tIRSA IRS ... ... ... 32.97 16.41 119 15.97 -46.0tiShGold IAU ... ... ...q 13.11 11.58 12086 11.45 -8.5iShGSCI GSG ... ... ...q 18.31 13.93 294 16.95 +4.1iSAstla EWA 1.01e 4.5 ...q 24.19 21.54 1412 22.35 -3.5iSAstria EWO .37e 1.7 ...q 27.41 22.25 110 22.34 -9.3iShBelg EWK .51e 2.6 ...q 23.00 19.45 21 19.54 -7.1iShBrazil EWZ .67e 2.0 ...q 47.85 30.98 32845 34.02 -15.9iShCanada EWC .48e 1.7 ...q 30.60 26.91 3540 28.68 -3.2iShEMU EZU .86e 2.1 ...q 47.13 40.28 7736 40.50 -6.6iSFrance EWQ .58e 1.9 ...q 33.73 29.24 761 30.40 -2.6iShGerm EWG .60e 2.0 ...q 35.87 29.32 2342 29.58 -10.4iSh HK EWH .61e 2.5 ...q 26.93 23.79 4266 24.13 -5.1tiSh SKor EWY .65e 1.0 ...q 79.07 64.61 2233 63.72 -15.0iShMexico EWW .78e 1.6 ...q 57.82 43.55 3857 49.55 +.5iShNeth EWN .66e 2.2 ...q 34.09 29.99 304 30.59 -3.6iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 146 45.60 -4.6iShSoAfr EZA 1.02e 1.9 ...q 76.53 53.17 624 54.30 -22.4tiShSpain EWP .99e 3.3 ...q 36.38 29.62 612 29.59 -9.7iSSwedn EWD .76e 2.5 ...q 36.71 29.81 338 31.00 -8.6iShSwitz EWL .75e 2.2 ...q 37.84 31.94 981 34.03 -4.4iShFrntr100 FM .30e 1.1 ...q 36.19 27.95 285 28.40 -14.3iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 9 48.89 -3.1iShxUSH bt HYXU .92e 1.8 ...q 57.19 51.35 6 51.43 -5.5tiShEMCBd bt CEMB 2.28 4.8 ...q 51.78 47.96 66 47.31 -7.6tiShEMkHY EMHY 3.98 9.0 ...q 51.12 44.85 129 44.39 -11.2iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.06 1 44.82 -10.5iShEmMDv DVYE 1.83e 4.7 ...q 46.11 38.46 34 38.99 -6.8tiShGblSilv SLVP .29e 3.2 ...q 12.00 9.25 36 9.02 -16.8iShGblEnP FILL .59e 2.6 ...q 24.50 18.08 7 22.70 +5.3iShGblAgri VEGI .55e 1.9 ...q 31.00 26.69 10 28.24 -3.8iShMsciWld URTH 1.57e 1.8 ...q 94.23 80.75 11 89.15 +1.2tiShEMktSC EEMS .89e 1.9 ...q 57.36 46.72 25 46.42 -12.6tiShEMkBd LEMB .42e 1.0 ...q 50.78 43.36 165 43.01 -10.8iShWldMnV ACWV 1.93e 2.3 ...q 88.22 79.94 697 85.14 +1.0iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 799 58.02 -4.5iShJpnSC SCJ 1.81e 2.4 ...q 85.34 71.61 69 75.07 -5.9iShThai THD 1.88e 2.2 ...q 103.71 78.67 231 86.79 -6.2iShIsrael EIS .81e 1.5 ...q 54.66 46.84 4 53.11 +3.5iShChile ECH .71e 1.6 ...q 56.53 42.73 313 44.53 -14.6iShBRIC BKF .54e 1.3 ...q 50.94 40.32 20 41.10 -7.6iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 10 57.71 +4.1tiShSilver SLV ... ... ...q 17.14 14.35 12229 14.10 -11.8iShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 952 125.52 +5.8iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.29 5 105.35 -.2iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 183.69 141.15 10 179.39 +14.6iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 13 162.09 +2.0iShBrazSC EWZS .40e 3.1 ...q 18.14 12.00 260 12.74 -21.8iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 3 17.49 -6.2iShSPTUS s ITOT ... ... ...q 65.77 55.13 1043 64.86 +6.1iShSTNtMu SUB .86 .8 ...q 106.40 104.31 45 105.07 +.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 6 111.12 -1.7iShTIPS TIP 1.69e 1.5 ...q 115.26 111.01 1607 111.86 -1.9iShChinaLC FXI .87e 2.1 ...q 54.00 41.23 20513 42.15 -8.7iShTransp IYT 1.70e .9 ...q 206.73 162.38 180 198.33 +3.5iShChinaSC ECNS 1.73e 3.6 ...q 56.49 45.00 4 47.77 -5.5iSCorSP500 IVV 4.38e 1.5 ...q 288.69 243.45 3350 284.11 +5.7iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 5 187.52 +1.0iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2786 106.29 -2.8iShEMkts EEM .59e 1.4 ...q 52.08 42.15 75167 42.48 -9.8iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 3146 115.33 -5.1iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 7 66.23 +2.5iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 698 24.55 -2.1iSh2017Mu s IBMF .23 .8 ...q 27.23 27.19 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 149 55.94 -7.6iShGblTech IXN 1.10e .6 ...q 174.94 135.84 48 170.32 +10.8iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 5 50.70 -4.1iSMrnMCG JKH .59e .3 ...q 229.36 180.50 9 225.78 +11.5iShIndones EIDO .35e 1.5 ...q 30.61 21.90 2330 22.78 -19.9iSSP500Gr IVW 2.03e 1.2 ...q 172.69 138.20 679 170.44 +11.6iShNYMun s NYF ... ... ...q 56.36 54.26 14 54.65 -2.0iShGblHcr s IXJ ... ... ...q 61.56 53.45 102 59.77 iShGblFin IXG 1.28e 2.0 ...q 76.01 63.00 16 65.33 -6.6iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 561 86.46 +4.3iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 30.55 71 36.51 +2.7iShCalMn s CMF ... ... ...q 59.75 57.68 56 58.50 -1.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 4 50.14 -2.2iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 1 86.34 +2.9iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 285 42.97 -5.0iShNANatR IGE .85e 2.4 ...q 38.33 30.59 345 35.84 +1.1iSh JPXNik JPXN ... ... ... 70.78 58.84 3 61.59 -5.2iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.08 455 85.69 +2.5iShLatAm ILF .60e 1.9 ...q 39.54 28.68 6410 30.85 -9.7iShUSAMo MTUM .81e .7 ...q 115.33 90.67 614 113.31 +9.9iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 25 161.18 +1.1iShPhilpns EPHE .20e .6 ...q 40.19 28.80 552 31.73 -18.3iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 764 113.47 -.7iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 374 108.84 -1.7iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 39.20 32 41.38 -5.1iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.02 21 52.31 -.2iShIntlDev WPS 1.16e 3.1 ...q 42.27 37.12 5 37.41 -5.3iShAsia50 AIA 1.02e 1.7 ...q 72.96 59.27 63 61.55 -6.8iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 7923 120.41 -5.1iSRTop200G IWY .82e 1.0 ...q 82.95 65.31 33 81.99 +12.1iShRTop200 IWL 1.02e 1.6 ...q 66.35 55.62 7 65.53 +6.6iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 389 32.34 -4.3iS Eafe EFA 1.66e 2.5 ...q 75.27 65.99 24818 66.50 -5.4iShGerSC bt EWGS .69e 1.1 ...q 70.42 55.76 11 61.56 -4.3iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 308 89.51 +.4iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 8 60.13 -7.2iSRusMCG IWP 1.02e .8 ...q 132.79 106.84 136 130.78 +8.4iShNorC bt ENOR .58e 2.1 ...q 29.21 24.04 15 27.23 +5.6iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 153 216.27 +3.9iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 7 181.18 +4.0iShIreland EIRL .55e 1.2 ...q 50.12 43.17 34 44.88 -6.5iSCorSPMid IJH 1.89e 1.0 ...q 202.05 168.25 1298 198.31 +4.5LgTrmBd CLY 2.67 4.6 ...q 63.67 57.32 51 58.36 -7.7iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 10479 85.83 -1.6iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 8 39.51 +.2iShSft IGV .12e .1 ...q 197.86 139.71 285 191.86 +24.1iShCorUS n FTY ... ... ... 51.01 43.20 462 49.42 -.4iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 16 64.89 -4.0iShNetw IGN .25e .5 ...q 55.29 44.16 3 52.75 +8.8iShNATch IGM .73e .4 ...q 206.49 148.06 35 202.01 +19.7iShResRE REZ 2.01e 3.2 ...q 66.52 53.83 13 63.33 +1.8iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 38 25.41 +.4iShC&SRE ICF 2.97e 2.9 ...q 104.37 88.40 104 100.71 -.6iShKLDSoc DSI 1.11e 1.1 ...q 106.23 88.85 35 104.35 +6.2iShGbl100 s IOO ... ... ...q 49.47 42.39 64 47.45 +3.4iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 3 25.43 +.2iShConsSv IYC 1.50e .7 ...q 203.19 160.53 20 200.79 +12.0iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 0 110.57 -3.0iShIndia bt INDA .24e .7 ...q 38.21 32.16 3151 34.66 -3.9iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 1162 124.28 iSMrnSCG JKK .87e .4 ...q 211.03 156.02 2 203.81 +13.6iShPoland EPOL .42e 1.8 ...q 30.19 21.30 233 22.89 -15.5iSMCGth IJK 1.88e .8 ...q 233.15 190.88 45 228.78 +6.0iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 25 107.74 -1.8iSR1KGr IWF 1.45e 1.0 ...q 151.91 119.96 1168 150.12 +11.5iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 22 43.19 -17.8iSRus1K IWB 2.36e 1.5 ...q 159.36 134.39 935 157.12 +5.7iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 638 133.51 +6.2iSR2KGr IWO 1.36e .6 ...q 214.74 162.12 818 209.49 +12.2iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 7 130.77 -3.9iShFltRtB FLOT .32 .6 ...q 51.10 50.79 727 50.96 +.3iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 20517 166.55 +9.2iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.16 199 87.91 -2.5iShChina MCHI .61e 1.0 ...q 76.72 58.99 3293 61.25 -8.0iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 544 71.16 -2.5iSRus3K IWV 2.47e 1.5 ...q 170.05 142.71 170 167.66 +6.0iSGblMatl MXI 1.02e 1.5 ...q 75.19 61.89 7 66.04 -5.8iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 12 134.64 +1.3iSUSAMinV USMV .87e 1.6 ...q 55.63 49.50 1620 55.20 +4.6iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 2 154.49 +1.5iShMCVal IJJ 2.16e 1.3 ...q 168.30 142.74 121 165.04 +3.1 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 3 49.18 -.7iShTelecm IYZ .68e 2.4 ...q 32.58 26.34 271 28.54 -3.0iShTech IYW 1.20e .6 ...q 191.62 143.42 124 188.31 +15.7iShGblIndl EXI 1.40e 1.6 ...q 100.28 84.04 2 89.58 -3.5iShGblCSt s KXI ... ... ...q 54.58 47.79 10 49.77 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 5140 80.71 -.4iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 5 115.94 +6.0iSh0-5Tips STIP ... ... ...q 100.84 98.65 95 99.02 -.9iShHmCnst ITB .09e .2 ...q 46.56 33.10 1872 36.86 -15.7iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 51 149.30 +1.3iShAerosp ITA 1.31e .6 ...q 207.47 164.85 148 202.62 +7.7iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 54 191.38 +9.8iShFinSv IYG 1.21e .9 ...q 142.14 110.22 46 134.21 +2.9iShRegBks IAT .61e 1.2 ...q 54.74 41.83 78 50.90 +3.3iShInsur IAK .82e 1.3 ...q 69.95 59.34 15 64.57 -3.0iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 132 121.23 +1.5iShBroker IAI .65e 1.0 ...q 70.58 51.86 16 63.93 +1.8iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 450 40.94 +3.3iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 14 116.28 +4.7iShCrSPS s IJR ... ... ...q 87.77 66.77 2583 86.83 +13.0iShMedDev IHI 1.57e .8 ...q 212.08 162.17 82 207.76 +19.7iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 12 119.27 -5.9siShHltcPrv IHF .24e .1 ...q 189.70 139.65 36 189.45 +20.8iShCorTInt IXUS 1.28e 2.2 ...q 67.93 58.66 373 59.27 -6.0iShPharm IHE 3.11e .9 ...q 166.81 139.28 5 165.01 +6.9iShBasM IYM 1.42e 1.4 ...q 108.32 89.54 49 99.21 -2.9iShPeru EPU .70e 1.8 ...q 44.95 35.76 62 38.12 -7.0iShCorEafe IEFA 1.56e 2.5 ...q 70.84 61.80 8855 62.69 -5.1iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 79 35.21 -2.0iShDJ US IYY 2.01e 1.4 ...q 143.37 120.99 9 141.49 +5.9iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 93 73.29 +12.8iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 42 53.61 -.5iShEurope IEV 1.12e 2.5 ...q 50.81 43.96 783 44.44 -6.0iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 66 44.47 -1.0iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 37 105.78 +10.5iShModAllo AOM .71e 1.9 ...q 39.05 36.94 79 37.59 -1.2iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 53 24.47 -5.3iSMsciVal EFV 1.66e 3.3 ...q 59.57 50.57 360 50.77 -8.0iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 95 167.69 +9.2iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 39 34.03 -1.8iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.85 89 78.39 -2.9iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.37 -.6iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.63 -2.6iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 2 25.76 -2.6iShBd3-20 s IBDC ... ... ...q 26.38 25.81 15 26.00 -.3iStar STAR ... ... 7 12.22 9.75 445 10.14 -10.3iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 2 25.36 iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 0 25.00 -2.0iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 0 24.74 -1.7IT TchPck ITP ... ... 2 2.45 .75 79 .81 -37.2ITT Inc ITT .54 .9 19 63.04 38.66 387 59.79 +12.0iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.4 24 100.04 79.59 101 96.44 +5.6IDEX IEX 1.72 1.1 33 154.62 110.25 205 151.09 +14.5iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.9 25 179.07 134.66 1606 135.89 -18.6Imax Corp IMAX ... ... ...cc 26.70 17.58 294 22.75 -1.7ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 166 .22 -30.7ImpacMtg IMH ... ... 3 13.98 7.18 12 7.45 -26.7ImpOil g IMO .57 1.8 64 34.29 25.91 212 31.75 +1.8IncOpR IOR ... ... 30 14.25 8.51 0 13.60 +22.7IndCDrillg ICD ... ... ...dd 5.48 2.72 140 3.77 -5.3IndepHld IHC .25f .7 13 39.85 20.53 7 36.85 +34.2IndepRT IRT .78a 7.8 20 10.63 8.26 426 9.94 -1.5IndiaFd IFN 1.82e 1.8 ...q 28.74 23.71 67 24.90 -4.7IndiaGCap IGC ... ... ...dd 1.63 .30 275 .37 -63.0tIndoTel s TLK .67 ... ... 36.19 23.65 325 23.03 -28.5IndBach IBA .87e 1.5 ... 67.61 53.00 4 57.62 +.6Infosys INFY .40e 1.9 19 20.98 13.88 2414 20.82 +28.4InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 53 20.83 +12.1InfuSystem INFU ... ... ...dd 3.60 1.75 10 3.15 +37.0IngerRd IR 2.12f 2.2 22 99.00 79.63 1189 96.04 +7.7Ingevity NGVT ... ... ... 101.67 55.07 118 98.25 +39.4Ingredion INGR 2.40 2.5 13 146.28 95.01 359 97.24 -30.4InnovInd n IIPR 1.00 2.7 ... 39.75 16.35 269 37.30 +15.4InnoInd pfA IIPRpA ... ... ... 29.15 25.50 1 28.60 +2.4Innsuites IHT .01 .7 ...dd 3.70 1.23 11 1.52 -13.1Inphi IPHI ... ... 20 44.25 23.65 265 33.43 -8.7InsightS n INSI .80 4.3 ... 21.10 18.03 9 18.68 -6.1sInsperity s NSP ... ... 36 112.00 39.25 175 109.85 +91.5InsprMed n INSP ... ... ... 50.00 22.50 128 48.06 +92.4InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1tInstlldBPd IBP ... ... 27 79.40 50.20 188 49.10 -35.4Instructre n INST ... ... ...dd 49.18 28.95 284 37.30 +12.7IntegerHl ITGR ... ... ...dd 76.85 42.50 204 70.10 +54.7Intellichk IDN ... ... ...dd 3.18 1.50 34 1.95 -23.8IntellgSys INS ... ... ...dd 14.00 3.62 41 13.85 +203.7Intelsat I ... ... ... 25.21 2.44 2662 22.80 +572.6InterXion INXN ... ... ... 67.19 48.31 282 63.90 +8.4IntcntlExc s ICE .88e 1.2 17 77.22 63.93 2269 72.97 +3.4IntCtlHtls IHG ... ... ... 69.23 49.03 489 60.61 -4.6IBM IBM 6.28f 4.4 11 171.13 137.45 2858 142.71 -7.0IntFlav IFF 2.92f 2.2 34 157.40 122.11 571 131.25 -14.0IntlGmeT n IGT .80 3.9 ... 31.00 19.35 3016 20.56 -22.4IntMktCt n IMC ... ... ... IntPap IP 1.90 3.7 17 66.94 50.00 2372 51.60 -10.9IntlSeaw n INSW ... ... ... 24.78 15.23 49 20.26 +9.8IntTower g THM ... ... ...dd .78 .29 33 .46 +7.0Interpublic IPG .84 3.8 15 26.01 18.30 2258 21.85 +8.4IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 2 25.00 -1.9inTestCorp INTT ... ... 16 10.25 5.75 76 9.25 +6.9IntPotash IPI ... ... ...dd 5.31 3.12 868 3.34 -29.8Intrexon XON ... ... ...dd 20.67 10.26 1569 14.10 +22.4tInuvo INUV ... ... ...dd 1.24 .64 20 .68 -16.2Invacare IVC .05 .3 ...dd 20.00 13.13 271 16.60 -1.5Invesco24 n IHTA ... ... ... 10.33 8.28 7 9.26 -10.1InvHiIn23 n IHIT ... ... ... 10.32 9.53 123 10.00 +2.1InvAdvMu2 VKI .78 7.3 ...q 11.86 10.33 86 10.74 -5.6Inv Bond VBF .83a 4.6 ...q 20.18 17.47 20 17.84 -10.3InvCAVal VCV .79 6.6 ...q 13.20 11.53 54 11.95 -5.0InvDynCrd VTA .90 7.9 ...q 12.01 11.33 174 11.36 -3.0PSAerDef 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 4.22 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 36.73 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 36.41 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.98 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 28.29 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 43.04 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 57.63 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 19.11 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.35 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 35.03 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 28.39 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 26.15 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 18.96 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 32.06 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 25.66 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.92 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.46 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3InvHiInc2 VLT 1.24 9.2 ...q 15.22 13.00 12 13.55 -7.9Invsco iim IIM .84 5.9 ...q 15.30 13.64 145 14.14 -5.1Invesco IVZ 1.16 4.7 10 38.43 24.31 3600 24.79 -32.2InvMtgCap IVR 1.68 10.5 7 18.86 15.15 670 15.98 -10.4InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 2 25.14 +.5InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 11 26.00 +.9InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 20 24.78 -.8Invsco oia OIA .39 5.0 ...q 8.25 7.34 65 7.80 -2.5InvMuOpTr VMO .88 7.4 ...q 13.37 11.52 129 11.82 -4.7InvMuniTr VKQ .82 6.9 ...q 13.03 11.51 153 11.84 -5.3InvPAVal VPV .79 6.6 ...q 12.58 11.54 24 11.99 -1.3Invsco iqi IQI .76 6.3 ...q 13.04 11.70 107 12.00 -4.1InvSrInco VVR .31 7.3 ...q 4.52 4.26 414 4.28 -2.5InvTrIG VGM .88 7.2 ...q 13.80 12.02 131 12.16 -7.7InvTrNY VTN .85 6.7 ...q 14.00 12.61 34 12.62 -8.0InvTech ITG .28 1.3 ...dd 23.96 17.63 281 22.15 +15.1InvRlEst IRET .28 5.2 6 5.99 4.05 459 5.36 +7.4InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 1 24.59 -5.5Invitae n NVTA ... ... ...dd 10.44 4.35 858 9.98 +9.9InvitHm n INVH .44 1.9 ... 24.30 20.25 5732 22.95 -2.6iPBetaCmd BCM ... ... ...q 32.00 25.55 28.87 -1.3iPS&PWtd SBV ... ... ...q 26.59 20.85 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.28 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 26.92 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 30.49 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 38.55 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 14.03 1 20.42 +15.3iPBetaNGs 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 21.90 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0 iPBtaLvstk 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 6.3 30 41.52 30.78 1953 34.83 -7.7tiShItaly rs EWI ... ... ...q 34.45 27.65 462 27.59 -9.4iShJapan rs EWJ ... ... ...q 64.71 54.04 5280 57.16 -4.6iSMlasia rs EWM ... ... ...q 36.56 30.46 974 32.24 -2.2iShSing rs EWS ... ... ...q 28.35 23.23 753 23.65 -8.8iSTaiwn rs EWT ... ... ...q 39.36 35.01 4585 36.53 +.9iSh UK rs EWU ... ... ...q 38.05 33.13 2256 33.86 -5.5iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 104 49.68 -1.2iShCmdOpT CMDT ... ... ...q 41.95 34.94 0 35.34 -4.9iShCvBd ICVT .67e ... ...q 60.09 52.59 8 58.52 +6.2iShCorEM IEMG .95e 1.8 ...q 62.70 51.05 10518 51.38 -9.7iSh 10 Cp n LLQD ... ... ... 51.31 46.31 47.31 -7.7iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 0 47.79 -3.3iShColomC ICOL .43e 3.0 ...q 16.51 13.45 9 14.21 -1.6iShEnhBd n IGEB ... ... ... 50.77 47.60 5 48.19 -4.2iShDefBd n HYDB ... ... ... 51.43 48.94 0 49.48 -2.4iShFSIntSC ISCF .12p ... ...q 34.73 29.09 54 30.86 -4.9iShRs2500 n SMMD ... ... ... 47.41 38.87 5 46.69 +6.9iShFacSIntl INTF .17p ... ...q 31.21 26.93 275 27.24 -5.6iShArgGl n AGT ... ... ... 32.94 22.40 1 23.22 -23.1iShFS USA LRGF .19e ... ...q 33.93 28.60 230 33.05 +4.0iShFSUsaSC SMLF .23e ... ...q 44.03 34.88 30 43.42 +9.9iShFacSGbl ACWF .11p ... ...q 34.07 27.52 6 30.21 -1.5iSh iBd23 n IBML ... ... ... 25.96 24.64 12 25.04 -.7iSh IntDv n IDEV ... ... ... 62.47 54.38 15 55.44 -5.2iShMgRE rs REM ... ... ...q 47.64 39.80 170 44.21 -2.2iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 290 46.74 -.8iShDvlValu IVLU ... ... ...q 28.44 24.49 24 24.71 -6.5iSh 3-10yr n IMTB ... ... ... 50.17 47.14 2 47.97 -3.5iShSaudi KSA ... ... ... 31.99 24.69 117 29.13 +11.3iSh MinVl n SMMV ... ... ... 32.16 27.25 1 32.01 +9.7iShIntDevM IMTM .30p ... ...q 33.00 28.54 16 29.25 -4.1iShIntDevQ IQLT .55p ... ...q 31.40 27.89 21 28.87 -2.6iShLwCarb CRBN .94p ... ...q 125.97 108.50 6 117.12 +.2iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 26.96 -4.8iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.82 13 25.32 -4.5iShMsciChA CNYA ... ... ... 35.68 25.22 1 25.98 -18.9iSh IntDvGr IGRO ... ... ... 62.04 53.84 2 55.45 -6.6iShMultiTc TCHF ... ... ... 43.69 35.45 0 43.14 +11.3iShMultInd INDF ... ... ... 33.67 29.24 31.96 +.2iShMultHl HCRF ... ... ... 35.18 29.11 0 35.00 +10.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 32 25.40 +.2iShMultMat MATF ... ... ... 36.19 30.14 32.57 -4.8iSh MultFin FNCF ... ... ... 37.85 30.16 1 34.57 -2.2iShMultiEn ERGF ... ... ... 30.71 23.28 1 29.34 +3.6iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 20 91.23 +.4iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.99 +2.0iSh MultCnS CNSF ... ... ... 27.25 23.37 0 25.12 -5.1iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 407 35.99 +3.5iSh MulConD CNDF ... ... ... 34.86 27.45 0 34.60 +10.5iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 415 29.75 -.2iShGblReit REET .94e 3.7 ...q 26.68 23.40 129 25.64 -1.7iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.12 -5.4iSh AdapC DEFA .48p ... ... 30.45 27.17 0 28.32 -3.7iSh AdapEu DEZU .56p ... ... 30.64 27.57 1 28.07 -2.4iShCoreInt IAGG ... ... ... 53.61 51.56 85 52.50 +.9iShEurSC HEUS ... ... ...q 31.56 27.52 30.56 +2.0iShCorePac IPAC 1.06e 1.9 ...q 63.99 55.16 27 56.99 -4.4iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 5 96.22 -1.1iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 1 26.85 +1.7iShJpMinV JPMV .70e 1.1 ...q 72.41 63.45 66.41 -2.2iShEafeMV HEFV ... ... ...q 28.30 26.08 4 27.71 +.5iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 2 24.62 -2.8iShCHNk400 HJPX .19p ... ...q 32.09 27.77 29.45 -3.1iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.83 528 47.41 -5.5iShxJMinV AXJV .84p ... ...q 38.95 34.10 0 35.30 -2.9iSh2022Mu IBMK .09e ... ...q 26.37 25.24 16 25.58 -.4iShEm exCh EMXC ... ... ... 58.49 47.58 1 48.51 -10.1iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 3 24.14 -3.5iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 19 25.44 +.1iSHgxUSHY HHYX .67e ... ...q 28.17 27.36 28.17 +1.0iShRussia rs ERUS ... ... ...q 39.23 29.85 509 31.36 -6.4iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 531 29.37 -1.1iShCHMex HEWW 1.41p ... ...q 21.67 18.16 19.82 -.9iShH10yCBd CLYH .31e ... ...q 27.42 25.11 1 25.88 -2.0iShCHSpain HEWP .31p ... ...q 23.70 20.85 1 21.50 -3.0iShHEmBd EMBH .30e ... ...q 27.04 25.12 1 25.13 -5.3tiShCHItaly HEWI .55p ... ...q 19.17 16.58 0 16.44 -2.3iShShMMu MEAR .27e ... ...q 50.18 49.61 6 49.97 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.38 4 30.73 -.8iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.09 25 26.36 -1.9iShGbMM rs PICK ... ... ... 37.91 29.51 393 31.14 -10.1iShCHAcwi HACW .94e 2.0 ...q 30.93 26.95 1 29.99 +2.0iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 23 50.28 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 1 24.42 +.4iSh ESG s ESGE ... ... ... 37.04 16.82 55 33.34 iShCHSwitz HEWL 1.43e 2.2 ...q 27.79 25.03 27.21 +.7iShEMktMV HEMV ... ... ...q 29.20 26.01 0 26.97 -1.5iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 61 50.12 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 521 31.59 -5.2tiShCHSoK HEWY .48p ... ...q 32.01 27.80 0 27.73 -8.4tiShFacEmg EMGF .13p ... ...q 53.84 44.52 55 44.10 -10.9iSh iBd26 n IBDR ... ... ... 24.92 22.99 5 23.45 -4.4iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 86 25.11 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 89 25.04 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 87 24.78 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 30 24.37 -2.8iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 104 24.38 -2.4iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 13 24.04 -4.0iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 12 24.20 -3.4iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 137 24.39 -1.7IsoRay ISR ... ... ...dd 1.22 .36 257 .57 +42.9IsraelChm ICL .27e 5.2 ... 5.32 3.85 718 5.23 +29.5IssuerDir ISDR .20 1.1 61 21.85 12.40 0 17.78 -3.1ItauCorpb ITCB 2.48e 16.6 72 16.34 10.28 12 14.96 +11.3ItauUnibH ITUB .32e 2.9 ... 16.98 9.92 23839 11.21 -13.7IvyHiInOp IVH 1.50a 10.5 ...q 16.09 13.92 82 14.35 -5.1J -JAlexHld n JAX ... ... 31 12.80 8.70 16 11.00 +13.4JJill n JILL ... ... 6 12.21 4.17 163 8.31 +6.5JBG Smth n JBGS .90 2.4 ... 38.91 30.79 383 36.76 +5.8JMP Gp27 n JMPD ... ... ... 25.62 24.11 2 24.96 -1.3JMP Grp JMP .36 6.8 75 5.78 4.92 21 5.28 -5.7JMP Gp 23 JMPB 2.00 7.8 ... 25.97 25.10 1 25.62 +1.3JPMCh pfE JPMpE 1.58 6.1 ... 27.27 25.53 38 25.81 -4.6JPMDvsRt JPGE .96e 1.6 ...q 68.02 58.11 14 60.34 -3.5JPMIntEq JPIN 1.08e 1.9 ...q 63.18 56.37 132 56.92 -5.2JPMDvREm JPEM 1.31p ... ...q 64.42 52.52 15 53.82 -7.8JPM DREq JPUS .26p ... ...q 74.59 64.75 18 73.21 +3.8JPM DivInt JPIH ... ... ... 30.68 27.59 30.47 +1.6JPMDsfEu JPEU ... ... ... 64.34 57.74 2 57.90 -4.0JPM DivEu JPEH ... ... ... 29.66 26.58 29.66 +4.9JPM Val n JVAL ... ... ... 27.44 24.90 0 26.51 +1.6JPM Qual n JQUA ... ... ... 27.76 24.85 27.75 +6.4JPM Mom n JMOM ... ... ... 28.02 24.95 1 27.75 +8.2JPM MinV n JMIN ... ... ... 26.92 24.93 26.92 +4.4JPM US Dv JDIV ... ... ... 26.74 24.18 26.27 -.8JPM DivAlt JPHF ... ... ... 28.92 24.74 17 24.93 -4.7JPM FutSt n JPMF ... ... ... 25.34 23.65 23.87 -5.1JPM UlSh n JPST ... ... ... 51.03 48.88 703 50.21 +.3JPM SCap n JPSE ... ... ... 32.72 27.03 18 32.16 +8.4JPM GlB n JPGB ... ... ... 52.67 49.61 1 50.16 -2.0JPM Evnt n JPED ... ... ... 26.37 24.55 1 26.08 +3.5JPM Disc n JPHY ... ... ... 52.80 49.30 18 50.02 -2.4JPM USMid JPME ... ... ... 67.28 58.25 7 66.44 +4.2JPMorgCh JPM 2.24f 2.0 15 119.33 88.08 10328 113.89 +6.5JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.77 24.52 50 25.14 -.9JPMCh pfB JPMpB 1.68 6.4 ... 27.34 25.74 37 25.97 -4.0JPMAlerian AMJ 2.29 7.9 ...q 30.74 23.17 1703 28.98 +5.5JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 43 25.85 -3.0JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 26 26.12 -3.2JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.38 24.03 34 26.22 -2.6JRJR Ntw JRJR ... ... ...dd .73 .10 .13 -29.7Jabil JBL .32 1.1 19 31.77 23.70 595 27.97 +6.6JacobsEng JEC .60 .8 28 73.90 49.31 977 71.09 +7.8JaggedPk n JAG ... ... ... 16.55 10.55 1652 13.57 -14.0JHardie s JHX .38e 2.4 74 18.79 13.55 22 15.90 -9.7Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 79 50.12 -.1tJanusHn n JHG 1.44f 5.3 ... 41.64 27.66 803 27.05 -29.3JpnSmCap JOF .13e 1.2 ...q 13.06 10.34 42 11.10 -6.0Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 1829 23.27 -12.2JeldWen n JELD ... ... ...dd 42.27 23.44 951 24.53 -37.7JernignC n JCAP 1.40 7.5 11 21.74 15.90 72 18.64 -1.9tJianpu n JT ... ... ... 9.49 4.51 163 4.25 -34.4JinkoSolar JKS ... ... 27 30.50 11.48 2534 13.90 -42.2JBeanTch JBT .40 .4 41 122.65 84.81 92 106.00 -4.3JHMultLgC JHML .10p ... ...q 37.14 31.35 14 36.45 +4.8JH MultMdC JHMM .08p ... ...q 36.81 30.55 72 35.72 +4.7JH MultCns JHMC .07p ... ...q 33.38 27.14 4 32.20 +5.3JH MultFin JHMF .08p ... ...q 39.70 31.54 6 37.19 +1.2JH MultHltC JHMH .05p ... ...q 34.59 29.08 1 34.10 +9.5JH MultTch JHMT .09p ... ...q 47.62 36.00 1 46.62 +13.5JH MultEn JHME ... ... ... 33.93 24.30 2 31.77 +7.1JH MultMat JHMA ... ... ... 38.20 30.97 34.82 -3.1JH SmCap n JHSC ... ... ... 28.88 24.27 3 27.68 +6.0JH MultDev JHMD ... ... ... 32.58 28.39 12 28.71 -5.6JH MultUt JHMU ... ... ... 29.74 25.00 0 28.28 +2.9JH MulCnSt JHMS ... ... ... 28.79 24.55 3 26.45 -4.6JH MultInd JHMI ... ... ... 37.55 30.46 0 35.73 +1.8JH HedgEq HEQ 1.50 9.2 ...q 17.90 15.87 28 16.25 -6.7JH TxAdY HTY 1.28 14.2 ...q 9.74 8.27 22 9.00 +2.0JohnJn JNJ 3.60f 2.8 18 148.32 118.62 3761 130.22 -6.8JohnContl n JCI 1.04e 2.8 25 42.60 32.89 4530 36.65 -3.8JonesEngy JONE ... ... ...dd 2.21 .28 1231 .42 -61.5JonesLL JLL .82f .6 25 178.75 115.71 303 147.73 -.8tJumei Intl JMEI ... ... 19 4.20 1.64 834 1.67 -42.8JnprNtwk JNPR .72 2.7 15 29.95 23.61 5841 26.94 -5.5Jupai n JP .40f 2.8 7 29.00 9.34 244 14.10 -23.7tJustEngy g JE .41 ... 1 5.91 3.29 395 3.29 -23.3JustEn pfA JEpA ... ... ... 26.40 21.29 18 22.23 -10.6K -K12 LRN ... ... 61 18.69 12.72 130 17.19 +8.1KAR Auct KAR 1.40 2.3 21 62.56 43.15 672 61.29 +21.3tKB FnclGp KB ... ... ... 63.96 44.21 225 44.09 -24.6KB Home KBH .10 .4 21 38.80 20.68 1814 23.25 -27.2KBR Inc KBR .32 1.6 14 21.70 14.40 1285 20.09 +1.3KCAPFn 19 KAP 1.84 7.2 ... 26.02 25.05 0 25.52 +.9KKR KKR 1.31e 5.3 11 25.10 17.96 24.68 +17.2KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.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 5 www.sunnewspapers.net The Sun/Tuesday, August 14, 2018

PAGE 36

KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 46 16.74 +4.3KKR RE n KREF 1.72e ... ... 21.82 18.09 132 19.94 -.3KMG Chm KMG .12 .2 16 79.35 45.81 126 66.65 +.9KT Corp KT ... ... ... 17.29 12.55 878 13.33 -14.6Kadant KAI .88f .9 27 114.00 82.70 67 95.35 -5.0Kadmon n KDMN ... ... ... 5.86 2.06 573 3.47 -4.1Kaman KAMN .80 1.2 32 75.08 47.66 125 65.22 +10.8KCSo pf KSUp 1.00 3.9 ... 29.08 25.22 0 25.40 -6.8KC Southn KSU 1.44f 1.3 20 117.79 99.47 975 112.36 +6.8KapStoneP KS .40 1.2 12 35.01 20.42 319 34.50 +52.0KaynAEnD 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 9.5 ...q 20.38 14.38 436 19.02 -.2KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 0 25.17 -.3KAMidsEn KMF 1.80m 13.5 ...q 15.32 11.36 132 13.35 -3.3KeanGrp n FRAC ... ... ... 19.83 11.90 1165 14.08 -25.9Kellogg K 2.24f 3.2 17 73.24 56.40 1536 71.01 +4.5KelsoTch g KIQ .03f 6.5 ... .96 .24 5 .47 -10.6Kemet KEM ... ... 5 29.85 13.73 952 24.11 +60.1Kemper KMPR .96 1.2 24 82.53 45.60 241 76.95 +11.7Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 1 25.63 -1.7Kennamtl KMT .80 2.1 24 52.52 32.93 669 38.59 -20.3KennWils KW .76 3.5 ...cc 22.28 15.95 435 21.45 +23.6KenonHld n KEN ... ... ... 33.22 12.99 1 14.80 -31.6KeurDrPep KDP 2.32 9.8 5 24.39 13.23 1912 23.76 +54.0KeyEngy KEG ... ... ... 18.40 8.20 61 14.73 +24.9Keycorp KEY .48f 2.3 14 22.40 16.28 7467 21.18 +5.0Keycorp pfI KEYpI ... ... ... 29.97 26.55 24 27.33 -5.5Keysight KEYS ... ... 45 62.41 39.21 1000 59.79 +43.7KilroyR KRC 1.82f 2.5 15 77.73 62.91 388 71.62 -4.1KimbRoy n KRP 1.68f 8.2 ... 24.50 15.26 30 20.60 +26.8KimbClk KMB 4.00 3.6 22 124.15 97.10 3184 111.03 -8.0Kimco KIM 1.12 7.0 17 20.63 13.16 2372 16.11 -11.2Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 2 25.05 -.6Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 7 23.54 -6.0Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 13 24.06 -4.2Kimco pfL KIMpL ... ... ... 25.99 20.01 22 22.32 -9.8KindMorg KMI .80 4.5 23 19.85 14.69 11384 17.84 -1.3KindM pfA KMIpA ... ... ... 42.93 29.98 429 33.70 -11.2Kingsway KFS ... ... ...dd 6.15 2.65 7 3.15 -37.6tKinross g KGC ... ... 24 4.91 3.14 10886 3.11 -28.0KirbyCp KEX ... ... 37 94.05 59.38 513 86.60 +29.6KirklLak n KL .02e ... ... 23.86 11.52 1487 20.32 +32.3KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.7 5 20.88 13.87 310 16.48 -15.9KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 20 51.94 29.00 2865 32.58 -25.5Knoll Inc KNL .60 2.6 16 24.00 17.56 181 22.77 -1.2KnotOffsh KNOP 2.08 9.4 ... 23.95 19.15 46 22.05 +6.3Knowles KN ... ... 15 18.32 10.95 771 17.58 +19.9Kohls KSS 2.44 3.2 15 79.92 36.50 3458 76.42 +40.9Koppers KOP 1.00 2.8 10 51.80 33.65 203 35.45 -30.4tKoreaElc KEP ... ... ... 19.75 13.34 502 12.80 -27.7tKoreaFd KF 4.50e ... ...q 44.64 36.00 2 35.60 -13.7KornFer KFY .40 .6 27 68.98 31.53 383 64.99 +57.1KosmosEn KOS ... ... ...dd 8.94 5.15 3393 8.36 +22.0KrNwChin s KFYP ... ... ...q 44.18 30.07 1 30.90 -7.7tKrS ChIn n KWEB ... ... ... 68.39 52.66 766 51.94 -11.4KranChinA KBA 9.93e ... ...q 39.22 27.15 106 27.85 -19.1KraneChCm KCNY .22e .6 ...q 37.87 33.87 0 33.96 -3.2KranShFtse KEMP ... ... ...q 29.85 24.27 24.91 -6.4KrnChEnv n KGRN ... ... ... 27.96 20.35 21.15 -16.4KrnOnBelt n OBOR ... ... ... 28.16 22.54 3 23.41 -8.4tKrS CnTc n KEMQ ... ... ... 28.97 23.16 29 22.80 -10.7KratonCp KRA ... ... 15 53.99 31.48 121 46.51 -3.4Kroger s KR .56f 1.9 12 31.45 19.69 5073 29.89 +8.9KronosWw KRO .68 3.4 7 29.49 18.65 1226 20.00 -22.4Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.7 10 63.10 30.42 6442 31.17 -48.2L-3 Tch LLL 3.20 1.5 20 218.71 177.50 594 208.54 +5.4LCI Inds LCII 2.40f 2.5 16 132.73 80.95 103 97.45 -25.0LG Display LPL ... ... ... 15.88 7.77 787 9.44 -31.4sLGL Grp LGL ... ... 24 7.28 4.31 84 7.55 +34.4LMP CapIn SCD 1.24f 9.0 ...q 14.75 12.22 15 13.80 -1.1LSB Inds LXU ... ... ...dd 10.05 4.75 79 6.79 -22.5LSC Com LKSD 1.04 9.0 ... 18.64 10.64 478 11.60 -23.4LTC Prp LTC 2.28f 5.2 18 49.59 34.46 159 43.46 -.2LaZBoy LZB .48 1.5 21 34.25 23.15 191 31.15 -.2LabCp LH ... ... 21 190.36 146.68 281 179.77 +12.7LadderCap LADR 1.30f 7.7 16 16.90 12.99 382 16.82 +23.4LadThalFn LTS .04 1.2 ...dd 3.84 2.36 271 3.28 +3.8LadTh pfA LTSpA 2.00 7.7 ... 25.95 24.75 21 25.85 +2.1LadThal27 n LTSL 1.63 6.8 ... 25.17 23.60 15 23.85 -4.3LambWst n LW .77 1.1 26 73.19 44.68 759 70.92 +25.6Lannett LCI ... ... 5 30.35 11.90 387 13.55 -41.6LaredoPet LPI ... ... 3 13.40 7.41 3202 7.96 -25.0LVSands LVS 3.00 4.5 19 81.45 59.16 3344 67.09 -3.5LaSalleH LHO .90m 2.6 54 36.13 24.10 645 34.02 +21.2LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 1 25.09 LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 11 24.96 -3.0Latam Air LTM ... ... ... 17.39 9.49 311 9.69 -30.3LatAmDisc LDF .03e .3 ...q 13.25 9.27 7 11.00 -4.2LattDvMkt RODM .62e 2.2 ...q 31.02 27.50 222 28.32 -3.0LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 1 22.60 -12.3Latt RE n RORE ... ... ... 16.02 13.27 1 15.43 -.4LattUSEqt ROUS .39e ... ...q 33.42 27.25 25 32.61 +4.3LattGblSC ROGS .57e 1.8 ...q 33.42 28.59 3 31.29 -.9HrtLoVol n LVIN ... ... ... 29.40 26.45 0 26.93 -2.9LazGlobTR LGI .95 5.3 ...q 19.39 16.09 23 17.90 -.6Lazard LAZ 1.76 3.5 13 60.00 40.50 607 49.78 -5.2tLazWldDiv LOR .69 6.8 ...q 12.63 10.23 13 10.19 -12.4LeafGrp LEAF ... ... ...dd 12.05 6.35 195 11.00 +11.1LearCorp LEA 2.80 1.6 12 206.36 141.00 474 170.86 -3.3Lee Ent LEE ... ... 6 3.30 1.90 345 2.90 +23.4LegacyAc n LGC ... ... ... 9.91 9.51 8 9.64 +.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 10.15 +2.1LeggMason LM 1.36 4.3 9 47.13 31.40 598 31.72 -24.4LegMas56 n LMHA ... ... ... 28.47 25.57 6 26.27 -3.6LegM 5,4 56 LMHB ... ... ... 25.73 23.37 37 24.38 -3.5LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.30 -3.7LM IntLoV LVHI ... ... ... 28.95 25.85 1 27.27 -3.2LM EM LoV LVHE ... ... ... 31.44 25.67 1 27.02 -1.8LeggPlat LEG 1.52f 3.5 20 51.99 39.57 707 43.10 -9.7LeGS3.5s34 JBK 1.59 6.1 ... 27.30 23.54 0 26.15 +4.0LeidosHld LDOS 1.28a 1.8 25 71.18 55.05 790 70.28 +8.8LejuHldgs LEJU .20e ... ...dd 2.23 .96 36 1.44 LendingClb LC ... ... ...cc 6.56 2.57 3991 3.76 -9.0LennarA LEN .16 .3 13 72.17 48.71 4112 50.78 -19.7LennarB LEN/B .16 .4 11 58.65 39.76 53 42.08 -18.6Lennox LII 2.56f 1.2 27 224.24 160.18 153 213.59 +2.6Leo Hld un LHC ... ... ... 10.90 9.40 10.25 +2.8LevelBr n LEVB ... ... ... 5.52 2.74 24 2.92 -32.9LexRltyTr LXP .71 8.0 11 10.65 7.59 847 8.86 -8.2LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 1 50.00 -2.6Libbey LBY .47 4.7 ...dd 11.54 4.60 345 9.95 +32.3LbtyASE USA .72e 11.1 ...q 6.82 5.53 596 6.50 +3.2LbtyASG ASG .38e 5.9 ...q 7.28 4.85 75 6.47 +16.8LibOilSv n LBRT .05p ... 59 23.90 16.00 543 19.98 -12.8LibtProp LPT 1.60 3.7 15 45.40 37.77 635 43.39 +.9LifeStorg LSI 4.00 4.1 34 101.28 71.01 162 97.26 +9.2LightInBox LITB ... ... ...dd 3.46 1.61 1 1.70 -26.1LilisEn n LLEX ... ... ...dd 6.30 2.96 366 3.97 -22.3LincNat LNC 1.32 2.1 9 86.68 61.18 1526 64.21 -16.5LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.4 44 103.03 83.57 28 88.44 +.3LineCp n LN ... ... ... 47.81 34.58 43 42.07 +2.6LionsGat A LGF/A .36 1.5 ... 36.48 21.54 858 23.49 -30.5LionsGat B LGF/B .36 1.6 ... 34.41 19.97 472 22.61 -28.8LiqTech LIQT ... ... ...dd .93 .26 200 .80 +40.8LithiaMot LAD 1.16 1.4 10 127.99 78.85 382 85.00 -25.2LiveNatn LYV ... ... ...cc 52.84 35.94 1048 48.93 +14.9tLloydBkg LYG .47a 15.1 ... 4.21 3.14 5006 3.13 -16.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.6 38 363.00 291.52 790 313.64 -2.3Loews L .25 .5 14 53.59 45.01 792 49.72 -.6LomaNeg n LOMA ... ... 10 26.89 8.65 877 9.21 -60.0LaPac LPX .13p ... 15 31.19 23.39 1195 28.77 +9.6Lowes LOW 1.92f 2.0 22 108.98 70.76 3399 97.09 +4.5Lubys LUB ... ... ...dd 3.20 2.35 5 2.40 -9.1tLumberLiq LL ... ... ...dd 41.33 18.26 2172 17.69 -43.6LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 21 59.05 31.50 833 42.80 -23.2Lydall LDL ... ... 14 60.00 37.50 100 41.40 -18.4LyonBas A LYB 4.00f 3.6 9 121.95 85.35 1744 111.58 +1.1M -M&T Bk MTB 3.20f 1.8 18 197.37 141.12 623 173.03 +1.2M&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 8.81 411 8.57 -30.7MBIA MBI ... ... ...dd 11.62 6.04 608 10.82 +47.8MDC MDC 1.20 3.9 11 35.18 26.45 508 30.69 -3.7MDU Res MDU .79 2.8 24 29.62 24.29 418 28.48 +6.0MFA Fncl MFA .80 10.5 10 8.90 6.72 2726 7.62 -3.8MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 0 25.80 -2.1MFA pfB MFApB 1.88 7.4 ... 25.88 23.96 4 25.42 +.5MFC Bcp MFCB ... ... ...dd 9.62 5.69 1 6.55 -15.9MFS CAMu CCA .60 5.8 ...q 14.00 10.16 10 10.42 -9.5MCR MCR .72a 9.2 ...q 8.72 7.74 61 7.80 -8.0MGF MGF .41 9.2 ...q 4.99 4.45 27 4.48 -6.5MFS HInM CXE .30 6.0 ...q 5.51 4.82 88 4.99 -4.8MFS HYMu CMU .28 6.1 ...q 4.89 4.37 46 4.53 -1.9MFS IHI CIF .25 9.4 ...q 3.02 2.46 82 2.63 -10.5MIN MIN .42 11.1 ...q 4.34 3.76 160 3.79 -8.7MFS InvG CXH .50 5.4 ...q 10.33 9.08 8 9.26 -4.6MMT MMT .52 9.4 ...q 6.27 5.46 241 5.52 -9.1MFM MFM .38 5.6 ...q 7.30 6.41 31 6.83 -.6MFV MFV .58 10.4 ...q 6.84 5.34 41 5.56 -6.2MGIC Inv MTG ... ... 8 16.21 9.97 2086 12.46 -11.7MGMGrPr n MGP 1.72f 5.9 ... 31.83 25.31 451 29.28 +.4MGM Rsts MGM .48 1.7 8 38.41 26.85 6980 29.03 -13.1MI Homes MHO ... ... 11 37.41 24.08 199 24.79 -27.9MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 6.7 34 39.38 31.60 1336 37.41 +5.5MRC Glbl MRC ... ... 21 22.98 14.01 924 20.34 +20.2MSA Safety MSA 1.52 1.5 58 101.82 66.19 74 99.82 +28.8MSC Ind MSM 2.32 2.7 15 99.94 65.42 491 84.69 -12.4MSCI Inc MSCI 1.52 .9 42 176.88 107.34 463 172.60 +36.4MSG Netw MSGN ... ... 10 26.30 16.25 343 22.80 +12.6MV OilTr MVO .76e 7.6 8 12.21 4.80 17 9.99 +18.9MVC Cap MVC .60 6.3 ...q 10.97 9.25 6 9.45 -10.5MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 5 25.50 -1.3MacQUtlDv MFD 1.20 10.6 ...q 14.75 10.71 32 11.29 -9.2MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 13 22.38 -13.2Macerich MAC 2.96 5.1 32 69.73 52.12 1509 58.55 -10.9MackCali CLI .80 4.2 9 24.39 15.86 594 19.07 -10.7Macquarie MIC 5.24e 11.8 8 75.09 36.20 594 44.43 -30.8Macys M 1.51 3.8 12 41.33 17.41 5904 40.08 +59.1MadCvCall MCN .72 9.2 ...q 7.92 7.09 90 7.83 +1.4MadSqGd n MSG ... ... 96 330.00 205.22 347 309.55 +46.8MadStSec MSP 1.04 8.7 ...q 12.16 10.72 16 12.00 +2.5MagellMid MMP 3.83f 5.5 21 75.82 54.82 991 70.27 -.9Magna g s MGA 1.32f 2.5 9 67.47 45.88 1741 53.09 -6.3MagnaChip MX ... ... 7 13.40 8.85 121 11.65 +17.1 Maiden prA MHpA 2.06 9.1 ... 25.71 18.80 37 22.59 -8.5Maiden pfC MHpC 1.78 8.9 ... 26.55 16.73 35 20.02 -18.0MaidnH pfD MHpD 1.68 9.3 ... 25.05 14.85 66 18.10 -13.6MaidenHld n MHLA .60 3.2 ... 26.60 16.68 27 18.70 -18.7MaidHld 43 MHNC 1.94 9.0 ... 26.83 18.64 26 21.60 -11.6MainStCap MAIN 2.28f 5.7 14 41.79 34.37 194 40.30 +1.4MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 5.9 ...q 20.49 18.54 63 19.83 Majesco n MJCO ... ... ... 9.27 4.35 8 8.80 +63.9Mallinckdt MNK ... ... ... 41.70 11.65 2775 31.69 +40.5MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7sManchUtd MANU .36 1.6 1 22.25 16.05 35 22.25 +12.4tManitowc rs MTW ... ... ... 44.03 22.75 278 22.90 -41.8tManngNap MN .32 12.1 11 4.35 2.70 74 2.65 -26.4ManpwrGp MAN 1.86 2.1 11 136.93 81.85 1305 88.53 -29.8Manulife g MFC .88 ... ... 22.16 17.73 1907 18.22 -12.7MarathnO MRO .20 1.0 ...dd 22.74 10.55 7071 20.08 +18.6MarathPt s MPC 1.84 2.3 12 83.33 49.30 2308 80.09 +21.4MarcusMill MMI ... ... 24 41.45 24.34 201 37.67 +15.5sMarcus MCS .60f 1.5 31 39.85 23.55 112 39.15 +43.1MarineP MPX .40 2.1 34 23.19 12.00 18 18.81 +47.6MarineMx HZO ... ... 18 25.05 14.60 143 19.00 +.5Markel MKL ... ... 67 1226.95 995.30 20 1189.95 +4.5MarriotVac VAC 1.60 1.4 19 154.14 107.17 219 115.96 -14.2MarshM MMC 1.66f 2.0 23 87.89 76.68 1371 82.38 +1.2MartMM MLM 1.76 .9 29 241.33 189.27 591 201.00 -9.1Masco MAS .42 1.1 19 46.45 35.79 3048 37.72 -14.2Masonite g DOOR ... ... 12 75.95 58.40 143 64.10 -13.6Mastec MTZ ... ... 11 55.53 38.40 3481 43.75 -10.6MastechD MHH ... ... 24 22.00 8.48 13 20.56 +104.4MasterCrd MA 1.00 .5 47 214.28 129.00 1908 202.31 +33.7MatadorRs MTDR ... ... 24 35.22 22.52 1412 31.42 +.9Materion MTRN .42 .7 41 65.10 36.75 130 64.00 +31.7MatinasB n MTNB ... ... ... 1.60 .32 54 .36 -69.4Matson MATX .80 2.2 7 40.32 21.63 173 35.66 +19.5MauiLand MLP ... ... 23 18.80 9.95 6 13.05 -24.6MaxarTc n MAXR 1.48 4.0 ... 67.30 35.82 446 37.21 -42.1Maximus MMS .18 .3 19 72.71 58.89 622 63.56 -11.2MaxLinear MXL ... ... 13 28.06 15.39 1691 19.14 -27.6McClatch rs MNI ... ... ...dd 11.04 5.75 14 9.07 +1.6McCorm vot MKC/V 2.08f 1.7 ... 122.04 93.63 0 120.62 +20.0McCorm MKC 2.08 1.7 18 122.58 93.70 400 121.08 +18.8McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.6 24 178.70 146.84 2880 158.14 -8.1McKesson MCK 1.56f 1.2 10 178.86 122.63 1646 126.03 -19.2McEwenM MUX .01 .5 ...dd 2.86 1.82 3176 2.12 -7.0Mechel pf MTLp ... ... ... 1.34 .60 8 .80 -23.8tMechel rs MTL ... ... ... 5.80 2.54 53 2.55 -51.5Medequit n MRT .84 8.4 ... 12.05 9.67 138 10.03 -10.6MedProp MPW 1.00 6.9 16 14.92 11.82 2078 14.43 +4.7Medifast MED 1.92 .9 90 229.20 49.81 311 206.65 +196.0MedleyCap MCC .40m 11.0 6 6.55 3.35 274 3.63 -30.5MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 3 25.03 -.8MedleyC 21 MCX 1.63 6.4 ... 26.35 24.90 3 25.30 -1.9Medley n MDLX .22p ... ... 25.09 23.60 5 24.46 -1.3Medley24 n MDLQ ... ... ... 25.66 24.50 3 25.26 +.2MedleyMgt MDLY .80 15.2 ...cc 7.15 3.10 159 5.25 -19.2Mednax MD ... ... 12 63.04 40.56 1164 47.91 -10.3Medtrnic MDT 2.00f 2.2 36 91.47 76.41 5010 90.74 +12.4Merck MRK 1.92 2.9 25 66.99 52.83 9357 66.72 +18.6MercGn MCY 2.50 4.8 46 60.19 41.41 119 52.06 -2.6Meredith MDP 2.18 4.4 12 72.25 47.30 483 49.05 -25.7Meritage MTH ... ... 11 55.50 38.80 370 42.00 -18.0Meritor MTOR ... ... 6 29.54 17.28 834 21.22 -9.5MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 25 26.06 -.1MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.1 ... 26.88 11.66 1 16.00 +8.8MLRRD29 PYS 1.58 9.6 ... 23.00 15.98 26 16.49 -18.6MLGS t PYT .76 3.4 ... 22.60 20.40 2 22.00 +5.0MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 0 27.18 -1.9MesaRoyl MTR 1.46e 10.3 14 19.85 12.00 3 14.24 -22.8Mesab MSB 1.49e ... ... 30.92 14.72 32 27.65 +9.9Methode MEI .44 1.1 26 48.44 36.75 88 39.15 -2.4MetLife MET 1.68 3.8 10 55.91 43.09 5255 44.43 -12.1MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 20 25.26 +1.7MetroBkH n MCB ... ... ... 55.00 36.35 29 45.93 +9.1MettlerT MTD ... ... 39 697.26 540.24 92 567.14 -8.5MexcoEn MXC ... ... ...dd 14.49 3.00 89 5.18 +31.8MexEqt MXE 1.62e .1 ...q 12.09 9.50 11 11.13 +8.5MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.8 ...q 18.08 14.03 22 15.91 +1.0MKors KORS ... ... 21 73.25 41.47 2022 71.41 +13.4MicrFoc n MFGP ... ... ... 36.21 12.67 366 16.10 -52.1MicrSol n MICR ... ... ... 4.00 2.88 0 3.27 -6.6MidAApt MAA 3.48 3.5 18 110.24 85.16 463 100.72 +.2MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 0 65.30 -3.0MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 125 13.70 +3.4MidstPet MPO ... ... ... 19.04 11.79 54 12.52 -24.5Milacron n MCRN ... ... ... 22.62 15.09 230 19.69 +2.9MilestnSci MLSS ... ... ... 1.60 .64 1 .83 -29.4MHowHiInc HIE 1.39 11.1 ...q 14.17 10.93 42 12.53 +.5MillerInds MLR .72 2.6 17 29.40 23.90 14 27.95 +8.3MinTech MTX .20 .3 16 80.80 62.55 154 66.50 -3.4MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.28 -1.5Mistras MG ... ... 41 23.83 17.00 43 22.19 -5.5MitsuUFJ MUFG ... ... ... 8.11 5.49 1334 5.86 -19.4MiX Tele MIXT .22e ... ... 21.00 8.53 216 16.21 +27.0MizuhoFn MFG ... ... ... 4.00 3.28 381 3.50 -3.8tMobileTele MBT .53e 7.1 ... 12.80 7.52 2719 7.51 -26.3Model N MODN ... ... ...dd 20.33 13.07 203 16.55 +5.1Modine MOD ... ... 12 25.75 15.45 241 17.20 -14.9Moelis&Co MC 1.88f 3.3 43 67.65 37.75 233 57.20 +17.9Mohawk MHK ... ... 14 286.85 177.00 1160 181.89 -34.1sMolinaHlth MOH ... ... ...dd 130.88 56.68 1025 132.03 +72.2MolsCoor A TAP/A 1.64 2.3 7 91.63 58.93 1 72.02 -14.3MolsCoorB TAP 1.64 2.5 10 91.74 58.75 2433 65.44 -20.3MonRE MNR .68 4.0 26 18.45 13.87 351 16.84 -5.4MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.3 ... 25.50 22.82 10 24.19 -3.4Moodys MCO 1.76 1.0 37 187.98 128.17 675 169.37 +14.7Moog A MOG/A 1.00 1.3 19 93.93 71.56 87 75.33 -13.3Moog B MOG/B 1.00 1.3 19 91.71 72.60 75.74 -14.6MorgStan MS 1.20f 2.5 11 59.38 43.84 11446 47.35 -9.7MorgSt pfE MSpE 1.78 6.3 ... 29.98 27.88 22 28.23 -2.5MorgSt pfF MSpF 1.72 6.2 ... 29.40 27.21 20 27.65 -2.8MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 16 26.98 -3.1MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 11 26.03 -2.5MorgSt pfK MSpK ... ... ... 27.72 25.54 27 26.02 -4.0MS Asia APF .14e .8 ...q 19.99 16.60 7 16.68 -9.3MS China CAF 13.33e ... ...q 27.79 20.47 94 21.63 -7.5MS CushHi MLPY 1.28e 18.1 ...q 8.00 6.09 7.07 +.2MS EMD MSD .57e 6.6 ...q 10.27 8.55 200 8.68 -13.0tMSEMDDbt EDD .80m 12.1 ...q 8.33 6.64 235 6.63 -13.9MSEmMkt MSF .05e .3 ...q 19.86 15.63 16 15.97 -10.7MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 37 26.58 -19.8MSJCP97 HJV 1.75 14.4 ... 16.67 10.00 4 12.18 -1.3MkVRMB CNY ... ... ...q 49.16 40.13 42.76 -.6MkVRupee INR .20p .5 ...q 45.42 39.21 44.13 +1.0MSDLEur URR ... ... ...q 21.49 16.65 0 16.70 -7.9sMSDSEur DRR ... ... ...q 56.40 44.20 2 56.68 +17.0MorgSt pfA MSpA 1.01e 4.3 ... 23.76 21.49 38 23.27 +2.8MosaicAc n MOSC ... ... ... 9.90 9.49 13 9.71 +.1Mosaic MOS .10 .3 41 32.32 19.23 4995 30.34 +18.2MotrlaSolu MSI 2.08 1.7 23 125.31 82.86 760 121.35 +34.3Movado MOV .80 1.6 ...cc 53.73 21.50 70 50.55 +57.0Mueller MLI .40 1.3 23 37.57 25.26 165 31.77 -10.3MuellerWat MWA .20 1.7 26 12.99 9.59 454 11.58 -7.6MurphO MUR 1.00 3.3 ...dd 35.98 22.21 2499 30.67 -1.2MurphUSA MUSA ... ... 16 89.69 61.05 366 83.59 +4.0MyersInd MYE .54 2.5 43 24.60 17.45 115 21.35 +9.5Myomo n MYO ... ... ... 11.40 1.74 87 2.00 -46.7Myovant n MYOV ... ... ...dd 25.54 9.92 24 21.59 +70.8N -NCI BldSy NCS ... ... 16 23.35 13.05 945 14.45 -25.1NCR Corp NCR ... ... 24 38.68 26.00 1223 27.26 -19.8NGL EnPt NGL 1.56 12.1 ...dd 17.65 8.58 1118 12.90 -8.2NGL En pfB NGLpB 2.25 9.2 ... 25.56 23.10 23 24.41 NL Inds NL ... ... 6 16.05 6.95 14 8.10 -43.2LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 52 35.17 22.90 4019 32.50 +14.1NRG Yld A NYLD/A 1.12f 5.9 39 19.91 15.30 128 19.05 +1.1NRG Yld C NYLD 1.28f 6.7 26 20.15 15.55 338 19.05 +.8NTN Buzz rs NTN ... ... ...dd 8.40 3.01 7 4.99 +18.5NVR NVR ... ... 17 3700.00 2606.85 46 2665.47 -24.0nVent El n NVT ... ... ... 29.84 21.00 319 27.19 +19.7Nabors NBR .24 3.8 ...dd 8.87 5.32 8261 6.35 -7.0NACCO NC .66 1.9 4 92.60 23.80 11 35.35 -6.1NamTai NTP .28 2.7 39 13.90 9.73 60 10.40 -17.1tNanoViric NNVC ... ... ...dd 1.43 .34 90 .35 -60.3Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 29 40.98 30.25 72 40.23 +24.1NatFuGas NFG 1.70f 3.1 17 59.90 48.31 246 55.00 +.2NatGrid NGG 2.89e 5.5 ... 65.60 51.44 445 52.86 -10.1NtHlthInv NHI 4.00 5.2 18 81.60 62.71 91 76.63 +1.7NHltcre NHC 1.92f 2.6 28 74.67 57.00 32 74.23 +21.8NOilVarco NOV .20 .4 ...dd 49.08 29.90 2160 45.00 +24.9NatPresto NPK 1.00a .8 17 136.65 88.80 28 128.00 +28.7NatRetPrp NNN 2.00f 4.5 21 46.11 36.25 1022 44.84 +4.0NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.40 3 24.75 -3.2NtRetP pfF NNNpF 1.30 5.5 ... 25.58 21.97 7 23.78 -5.2NatlStor n NSA 1.16f 4.1 98 32.28 21.17 311 28.38 +4.1NtStorAf pfA NSApA ... ... ... 26.30 23.57 2 24.95 -4.2NtWst pfC NWpC 1.94 7.6 ... 25.61 25.49 25.59 Nationstar NSM ... ... 7 20.71 15.95 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 0 43.75 -1.9NatGsSvcs NGS ... ... 65 29.55 21.45 13 22.20 -15.3NatrlGroc NGVC ... ... 46 19.33 4.79 228 17.81 +99.4NatRsPt rs NRP 1.80 5.8 9 37.70 22.81 16 31.10 +19.6Natuzzi NTZ ... ... ... 2.65 1.41 6 1.51 -5.6Nautilus NLS ... ... 16 17.55 11.30 196 13.80 +3.4tNavideaBio NAVB ... ... ...dd .68 .14 791 .14 -61.3NavigCons NCI ... ... 22 25.85 14.62 228 24.28 +25.1NavigatrH NVGS ... ... ... 13.55 9.25 112 11.80 +19.8tNaviosAcq NNA .08 15.2 ...dd 1.39 .53 495 .53 -52.6Navios pfG NMpG 2.19 15.3 ... 19.99 10.18 0 14.27 -11.9Navios NM ... ... ...dd 1.90 .68 308 .85 -29.1NavMH pfH NMpH 2.16 15.5 ... 18.89 10.27 0 13.97 -14.3NavMMid NAP 2.00f 60.1 ... 10.40 3.25 41 3.33 -65.0NaviosMar NMM .08 4.1 7 2.62 1.61 643 1.94 -17.8Navistar NAV ... ... 26 47.73 29.53 405 40.54 -5.5Navistr pfD NAVpD ... ... ... 26.60 10.49 24.00 +40.4NeenahP NP 1.64 1.9 19 95.40 75.50 63 88.40 -2.5Nelnet NNI .64 1.1 13 64.00 44.02 51 57.75 +5.4NeoPhoton NPTN ... ... ...dd 9.00 4.56 947 8.62 +31.0Netshoes n NETS ... ... ... 19.83 1.84 104 2.42 -69.4Netw1Tch NTIP .10 3.6 8 4.60 2.25 9 2.75 +14.6NBCAInt NBW .74 5.9 ...q 14.61 12.48 5 12.55 -7.7NeuB HYld NHS .96 8.8 ...q 12.35 10.76 32 10.89 -7.4NBIntMu NBH .90 6.6 ...q 15.90 13.37 48 13.57 -8.2NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.05 11.41 9 11.61 -4.5NBRESec NRO .36 7.0 ...q 5.70 4.29 274 5.17 -6.5NevGCas UWN ... ... 25 2.86 1.80 16 2.27 -15.0NevroCorp NVRO ... ... ...dd 94.34 35.41 337 63.63 -7.8Nevsun g NSU .04 1.1 ...dd 3.89 1.98 512 3.75 +53.7NewAmHi HYB .78a 9.2 ...q 10.20 8.35 47 8.52 -9.4NewConcEn GBR ... ... 46 12.75 1.16 227 2.29 +46.9NE Realty NEN 1.00 1.5 2 75.25 65.00 66.20 -9.7tNwGold g NGD ... ... ...dd 4.25 1.11 4737 1.12 -66.0 NewHome NWHM ... ... 10 13.55 8.50 65 8.80 -29.8tNwIreland IRL 2.15e 1.5 ...q 14.11 10.97 10 10.78 -14.0NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 313 45.60 +13.4NewMedia NEWM 1.48 9.4 28 19.10 13.25 567 15.70 -6.4NwMtnFin NMFC 1.36 9.7 10q 14.50 12.05 127 14.05 +3.7NewOriEd EDU .40e ... 41 108.40 74.66 1431 85.25 -9.3NewRelic NEWR ... ... ...dd 114.78 45.12 527 103.98 +80.0NewResid NRZ 2.00 11.1 6 18.74 15.24 1428 18.07 +1.1NewSenInv SNR .52m 8.1 12 9.64 6.10 1141 6.43 -14.9NY&Co NWY ... ... ...dd 5.55 1.50 228 4.64 +62.2NY CmtyB NYCB .68 6.4 12 14.53 10.40 2615 10.60 -18.6NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 6 26.78 -6.4NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 4 49.50 -2.4NY REIT rs NYRT 4.85c ... ... 18.93 15.04 44 18.07 NY Times NYT .16 .7 ...cc 26.85 16.95 1507 22.75 +23.0NewellRub NWL .92f 4.5 4 50.90 20.21 13462 20.45 -33.8NewdExp NFX ... ... 14 35.20 22.72 1980 26.99 -14.4NewMarket NEU 7.00 1.9 20 437.63 358.33 51 376.89 -5.2NewmtM NEM .56 1.6 26 42.04 34.20 5417 34.65 -7.6NewpkRes NR ... ... ...dd 11.65 7.30 384 10.25 +19.2NexGen g NXE ... ... ... 2.85 1.65 217 1.90 -25.8NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.5 ...q 25.64 21.82 121 22.93 -9.3NxPtRsT n NXRT 1.00 3.1 10 33.03 22.84 65 32.05 +14.7NxtEraLP NEP 1.57f 3.3 33 48.75 36.42 195 47.18 +9.4NextEra 72 NEEpI 1.28 5.2 ... 25.70 23.17 16 24.63 -1.4NextEra 73 NEEpJ 1.25 5.1 ... 25.61 22.88 11 24.50 -1.8NextEra76 NEEpK ... ... ... 25.98 23.62 35 24.63 -3.7sNxtEra pfQ NEEpQ 3.19 4.2 ... 76.30 65.79 3 76.38 +9.8NextEraEn NEE 4.44 2.6 13 173.06 144.70 1613 171.30 +9.7sNxtEra pfR NEEpR ... ... ... 59.70 53.67 288 58.79 +4.6NiSource s NI .78 2.9 34 27.76 22.44 3024 26.83 +4.5NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 0 94.69 -1.5NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.40 94.82 -4.3Nielsen plc NLSN 1.40f 5.7 14 42.16 20.53 30026 24.62 -32.4NikeB s NKE .80 1.0 70 81.88 50.35 4034 80.15 +28.1NoahHldgs NOAH ... ... 24 69.56 26.53 357 42.36 -8.5NobilisH n HLTH ... ... ... 1.70 .70 224 .86 -36.4NobleCorp NE .08 1.4 ...dd 6.84 3.14 4590 5.60 +23.9NobleEngy NBL .44 1.5 31 37.76 22.99 4854 30.25 +3.8NobleMid n NBLX 1.91e ... 12 57.98 41.99 108 47.87 -4.3NokiaCp NOK .19e 3.7 ... 6.41 4.51 4262 5.19 +11.4NomadF n NOMD ... ... ... 20.07 14.00 995 19.50 +15.3tNomura NMR ... ... ... 6.83 4.55 367 4.54 -22.0Norbord n OSB 1.29 3.3 ... 45.45 32.22 178 39.65 +17.3tNordicAOff NAO .18 21.9 ... 1.60 .92 821 .82 -31.4NordicAm NAT .23e 10.0 ...dd 5.84 1.82 551 2.30 -6.5Nordstrm JWN 1.48a 2.8 20 54.61 37.79 1792 52.95 +11.8NorkSo NSC 3.20f 1.9 26 174.43 116.77 1411 171.12 +18.1NortelInv NTL .64e 1.3 ... 51.97 32.59 50.99 NoAmEn g NOA .08 ... ... 6.20 3.80 5.83 +17.8NEurO NRT .78e 9.6 9 9.40 6.10 11 8.16 +17.2NoWestCp NWE 2.20 3.7 16 64.47 50.01 142 59.67 -.1NDynMn g NAK ... ... ... 2.34 .43 673 .55 -68.7NthnO&G NOG ... ... 38 3.80 .63 4491 3.05 +48.8NorthropG NOC 4.80f 1.6 31 360.88 264.35 896 292.02 -4.9NStREur n NRE .60 4.4 ... 14.81 10.08 191 13.54 +.8NwstNG NWN 1.88 2.9 ...dd 69.50 51.50 138 63.85 +7.0NorwCruis NCLH ... ... 16 61.18 46.16 2532 51.16 -3.9NovaBay rs NBY ... ... ...dd 4.80 2.00 12 2.13 -44.6NovaGld g NG ... ... ...dd 5.05 3.35 1317 4.31 +9.7Novartis NVS 2.75e 3.3 16 94.19 72.30 1701 82.44 -1.8NovoNord NVO .96e 2.0 ... 58.37 44.28 1709 47.30 -11.9NOW Inc DNOW ... ... ...dd 18.56 9.12 1413 16.95 +53.7NuSkin NUS 1.47 1.8 38 88.68 53.50 949 80.98 +18.7Nucor NUE 1.52 2.4 12 70.48 51.67 2840 63.16 -.7Nush EnhYl NUAG ... ... ... 24.87 23.37 9 23.54 -3.6Nush 1-5yr NUSA ... ... ... 25.18 24.24 1 24.34 -1.7NushLCGr NULG ... ... ... 36.08 28.72 2 35.68 +14.4NushLCVal NULV ... ... ... 30.70 26.13 1 29.69 +3.9NushMCGr NUMG ... ... ... 33.28 26.53 1 32.71 +11.4NushMCVal NUMV ... ... ... 29.85 25.59 3 28.24 +.1NushSmCap NUSC ... ... ... 31.78 25.30 8 31.23 +9.8NushShTrm NURE ... ... ... 27.75 23.57 1 27.09 +2.8NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 16 24.23 -2.8NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.8 26 41.78 19.22 1443 27.22 -9.1NustEn pfA NSpA 2.13 8.8 ... 27.03 21.53 15 24.07 -3.1Nustar pfB NSpB 1.91 8.3 ... 25.75 20.00 22 22.93 +1.2Nustar pfC NSpC ... ... ... 26.43 22.31 15 25.00 -3.7Nustar 43 NSS 1.91 7.5 ... 26.05 24.55 15 25.52 +2.1Nutrien n NTR 1.60 2.9 ... 58.70 40.41 1121 56.02 +7.9NuvNYVl2 n NYV ... ... ... 15.50 13.22 3 13.56 -5.4NuvCr22 n JCO ... ... ... 10.10 9.26 42 9.47 -.3Nuv Mun21 NHA ... ... ... 10.20 9.29 9 9.45 +.1NuvHiInO n NMZ ... ... ... 13.91 12.28 108 13.11 -3.7Nuv Pf22 n JPT ... ... ... 27.14 23.01 18 23.26 -7.4Nuv 11-21 n JHB ... ... ... 10.15 9.42 57 9.58 -3.8NuvCA V2 n NCB ... ... ... 18.40 15.24 1 15.78 -7.2NvHiInDc19 JHD ... ... ... 10.30 9.72 83 9.85 -1.7Nuv RE In JRS ... ... ... 11.41 9.39 43 10.03 -10.9NuvMO Pr NOM ... ... ... 17.58 12.81 3 12.93 -7.3NuvAllCEn JMLP 1.37 16.9 ...q 9.62 6.79 43 8.13 -5.0NuvAZ NAZ .80 6.4 ...q 14.87 12.53 1 12.56 -11.2NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 32 20.48 -6.8NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 23 21.92 -4.9NCaAMTFr NKX .86 6.4 ...q 16.02 13.30 115 13.56 -11.7NCADvA NAC .91 6.8 ...q 15.40 13.18 201 13.44 -6.1NCalMunV NCA .47 4.9 ...q 10.70 9.16 14 9.58 -6.0NuvCASel NXC .63a 4.5 ...q 17.17 13.51 17 13.90 -6.8NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.43 11.38 11 11.66 -2.2NuvCorEqA JCE 1.21a 7.8 ...q 16.49 13.95 62 15.46 +5.9NvCredStr JQC .62 7.8 ...q 8.54 7.83 273 7.92 -3.6NvDvrsDiv JDD 1.04 9.3 ...q 12.97 11.11 65 11.15 -9.3NuvDivA NAD .85a 6.4 ...q 14.46 12.92 249 13.22 -6.0NuvEnhM NZF .83a 6.4 ...q 13.03 -3.6NvDow30DO DIAX 1.06 5.6 ...q 20.00 16.42 88 18.99 +.8NuEnMLP JMF 1.35 12.1 ...p 12.97 9.65 242 11.15 -2.1NEnhMuV NEV .96a 6.7 ...q 15.25 13.18 58 14.37 +1.2NuvFloat JFR .72 6.9 ...q 11.87 10.21 168 10.36 -7.6tNuvFltOp JRO .76a 7.4 ...q 11.87 10.14 223 10.20 -10.5NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 12 11.28 -10.3NuvGblHIn JGH 1.58 10.0 ... 17.45 15.22 56 15.85 -6.3NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 16 9.90 -.1NuvHIDec18 JHA ... ... ...q 10.10 9.67 35 9.85 -.6NuvEnhMu NVG ... ... ... 15.83 14.06 308 14.93 -3.3NNYAmtF NRK .70 5.8 ...q 13.44 11.88 72 12.20 -5.9NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 240 12.98 -5.6NuvIntMu NID .68 5.5 ...q 13.77 12.10 71 12.54 -3.5NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 12 12.47 -3.1NMDPI NMY .67a 5.5 ...q 13.21 11.88 17 12.16 -3.3NvMAP NMT .71a 5.8 ...q 14.95 12.03 20 12.31 -13.7NMIQI NUM .74 5.9 ...q 13.98 12.41 34 12.64 -4.7NuvMNMu NMS .80 6.0 ...q 15.83 13.25 4 13.31 -9.6NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 8 23.78 -3.7NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 4 22.90 -3.5NuvMultM JMM .48 6.8 ...q 7.77 6.60 31 7.02 -7.9NvMuI NMI .50a 4.5 ...q 13.27 10.77 28 11.08 -4.2NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 311 9.52 -6.0Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.28 24 15.30 -11.4NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 65 13.11 -4.3NuvNJMV NJV .59a 4.2 ...q 15.45 14.70 14.04 -2.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 59 12.52 -9.5NNYMV NNY .39a 4.2 ...q 10.65 9.03 13 9.23 -2.8NuvNYSel NXN .55 4.3 ...q 14.30 12.58 2 12.89 -5.4NNCPI NNC .59a 4.8 ...q 13.67 12.06 12 12.26 -5.0NOHQI NUO .80 5.8 ...q 15.46 13.48 28 13.77 -5.9NvPA NQP .81a 6.4 ...q 13.77 12.34 44 12.75 -3.0NuvPaMV NPN .62a 4.2 ...q 15.84 15.01 14.69 -2.0NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 22.72 27 23.39 -5.5NvPfdInco JPC .80 8.5 ...q 10.69 9.29 214 9.45 -8.6NuvQPf2 JPS .70 7.9 ...q 10.47 8.77 488 8.87 -13.0NuvREAst JRI 1.49a 9.2 ...q 18.75 15.75 68 16.28 -8.5NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 328 14.27 +.1NEqPrmG SPXX 1.04 6.2 ...q 19.88 15.03 42 16.91 -2.3NvSMM NIM .31a 3.2 ...q 10.55 9.49 11 9.72 -2.4NSTFI NXP .55a 3.9 ...q 15.16 13.85 10 14.17 -3.1NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 12 13.64 -2.2NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 26 14.59 -3.9NuvSnIn NSL .42 6.8 ...q 6.83 6.10 140 6.16 -5.4NuShDCrd JSD 1.16a 6.9 ...q 17.83 16.45 34 16.78 +.9Nv TA Div JTD 1.23 7.2 ...q 18.44 15.87 15 17.18 -2.3NvTxATR JTA 1.04 7.8 ...q 14.69 12.57 25 13.33 -4.4NTXQI NTX .65 5.1 ...q 14.94 12.42 11 12.85 -10.4NVAPI NPV .65a 5.3 ...q 13.46 12.08 17 12.29 -4.1NuverEnv n NES ... ... ... 26.50 9.00 4 9.67 -46.8O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 13 17.18 7.80 408 16.80 +78.7OFG pfA OFGpA 1.78 7.3 ... 25.70 21.39 15 24.54 +1.7OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 3 24.38 +10.5OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 24.80 +10.5OGE Engy OGE 1.33 3.6 19 37.37 29.59 2444 36.59 +11.2OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 137 77.02 +5.1OaktreeC OAK 3.59e 8.8 12 48.05 38.80 240 40.70 -3.3OasisMid n OMP 1.64f 7.0 ... 23.86 15.57 61 23.40 +34.2OasisPet OAS ... ... ...dd 13.90 6.69 7273 12.41 +47.6Obsidian g OBE ... ... ... 1.44 .82 519 .96 -22.6OcciPet OXY 3.12f 4.0 ...cc 87.67 58.44 5895 78.14 +6.1Oceaneerg OII .60 2.3 ...cc 27.66 17.11 432 25.80 +22.0Och-Ziff OZM .87e 44.2 22 3.95 1.88 448 1.97 -21.2OcwenFn OCN ... ... ...dd 4.84 2.66 281 4.16 +32.9tOi SA C OIBR/C ... ... ... 9.71 3.78 684 3.75 -33.4OilStates OIS ... ... ...dd 38.95 20.23 367 32.50 +14.8Oil-Dri ODC .96f 2.3 45 50.82 35.42 2 40.95 -1.3OldRepub ORI .78 3.6 18 22.34 17.92 865 21.38 Olin OLN .80 2.7 9 38.84 27.68 569 29.12 -18.2Om 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 1085 31.49 +14.3Omnicom OMC 2.40 3.6 14 83.34 65.32 1520 67.31 -7.6tOmnova OMN ... ... ...dd 11.90 8.35 151 8.50 -15.0OnAssign ASGN ... ... 33 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 798 8.81 +53.5OncoCyte n OCX ... ... ... 7.64 1.10 60 2.60 -44.1OneLibrty OLP 1.80 6.4 15 28.84 21.02 36 28.26 +9.0OneSmart n ONE ... ... ... 16.00 8.56 247 10.54 -3.4OneMain OMF ... ... 17 37.29 23.70 257 35.13 +35.2ONEOK OKE 3.30f 4.9 50 71.99 49.65 1531 68.04 +27.3Ooma n OOMA ... ... ... 16.90 7.40 24 16.10 +34.7OppLgCap RWL .72e 1.4 ...q 55.31 45.76 98 52.51 +2.2Opp RUT n OMFS ... ... ... 27.89 24.71 1 27.78 +6.4OppMidCap RWK .59e .7 ...q 64.10 53.65 8 62.71 +3.3OppSmCap RWJ .59e .8 ...q 77.03 60.34 12 76.26 +9.1OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 103 38.25 +4.5OpR1000V 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 -.2Op R1000D n OMFL ... ... ... 28.02 24.74 5 27.69 +6.1OpIntRev n REFA ... ... ... 30.89 25.86 3 26.00 -6.7OpGlbRv n RGLB ... ... ... 30.09 26.33 1 27.35 -1.9Opp Rev n ESGL ... ... ... 33.09 28.18 0 31.43 +1.2OppGlRv n ESGF ... ... ... 33.63 29.00 30.12 -4.0OppenFin RWW .58e .9 ...q 74.63 58.96 1 67.16 -2.7OpEMRev n REEM ... ... ... 30.65 24.95 26.13 -6.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, August 14, 2018

PAGE 37

OppenHldg OPY .44 1.4 ...dd 34.00 15.35 134 32.20 +20.1Oracle ORCL .76 1.6 55 53.48 42.57 12151 48.01 +1.5Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 279 16.25 -6.6OrchidIsl ORC 1.08e 13.4 42 10.47 6.77 441 8.06 -13.1tOrchidsPP TIS 1.40 59.3 4 15.74 .75 16593 2.36 -81.6OrionECarb OEC .72 ... 74 36.55 20.15 534 34.15 +33.4OrionGpHl ORN ... ... ...dd 9.83 5.17 347 8.79 +12.3Orix IX ... ... ... 100.03 77.59 30 79.46 -6.3OrmatTc ORA .49 1.0 30 70.68 45.79 161 51.20 -19.9OshRusS n OUSM ... ... ... 28.35 24.76 13 28.04 +3.7OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.32 -4.8OshkoshCp OSK .96 1.4 16 100.26 67.88 554 69.98 -23.0tOsiskoGl n OR .20 ... ... 14.39 8.78 852 8.70 -24.7OutfrontM OUT 1.44 7.7 11 25.30 17.75 1045 18.64 -19.7OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 515 3.38 +23.4OwensMin OMI 1.04 7.0 9 29.85 14.07 1518 14.93 -20.9OwensCorn OC .84 1.4 18 96.52 56.25 1384 57.94 -37.0OwensIll OI ... ... 20 25.90 16.22 1012 17.32 -21.9OwensRM ORM .80f 4.6 12 18.72 13.71 19 17.23 +7.6OxfordInds OXM 1.36 1.4 23 97.19 57.36 80 94.16 +25.2P-QPBF Engy PBF 1.20 2.5 14 51.42 19.46 2664 47.36 +33.6PBF Logist PBFX 1.96f 8.8 12 22.70 17.75 254 22.25 +6.2PCM Fund PCM .96 8.3 ...q 12.13 10.15 21 11.61 +.3PG&E Cp PCG 2.12f 5.0 7 71.57 37.30 7827 42.79 -4.6PGT Inc PGTI ... ... 31 25.70 12.36 510 24.05 +42.7PHH Corp PHH ... ... ...dd 14.32 8.01 65 10.90 +5.8PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 2 49.98 -.6Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.20 29 51.44 -1.0Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 18 66.57 -3.8PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 1 57.19 -1.8PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 8 99.86 -.5PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 90 103.05 -2.8Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 621 99.99 -.5PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 51 101.17 -4.3PimShMat MINT .82e .8 ...q 101.87 101.35 822 101.51 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 34 52.75 -1.7PimSTMun SMMU .47e .9 ...q 50.80 49.49 2 49.91 +.1Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 3 112.93 -7.0PJT Part n PJT .20 .3 ...dd 60.82 35.47 65 59.34 +30.1PLDT Inc PHI 1.60e 6.3 ... 34.51 21.58 55 25.36 -15.7PNC pfP PNCpP 1.65 6.0 ... 29.33 26.65 33 27.46 -3.0PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 18 25.16 -.7PNC PNC 3.80f 2.7 12 163.59 119.77 1438 141.91 -1.6PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 20 46.00 33.75 270 39.80 -1.6POSCO PKX ... ... ... 93.12 67.17 86 70.11 -10.3PPDAI n PPDF ... ... ...dd 13.68 3.82 700 4.10 -42.3PPG s PPG 1.92f 1.8 19 122.07 100.36 1273 106.08 -9.2PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 25.76 24.40 3 25.16 -1.7PPL Corp PPL 1.64 5.6 13 39.90 25.30 5463 29.07 -6.1PQ GrpH n PQG ... ... 35 18.69 12.88 278 17.35 +5.5PS BusPk PSB 4.20f 3.3 26 137.60 107.91 56 127.99 +2.3PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 1 25.00 -1.0PSBPk pfV PSBpV 1.42 5.8 ... 26.08 24.06 2 24.81 -1.9PS BusP pfY PSBpY ... ... ... 24.78 22.04 13 22.93 -6.8PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.32 10 23.34 -7.6PS BsPk pfW PSBpW ... ... ... 25.77 22.23 9 23.29 -7.8PVH Corp PVH .15 .1 18 169.22 118.66 433 153.24 +11.7PcrTrnd750 PTLC ... ... ...q 30.85 25.96 118 30.42 +6.3PcrTrnd450 PTMC ... ... ...q 33.34 27.70 78 32.75 +5.3PcrTrnd100 PTNQ ... ... ...q 35.62 27.23 51 35.02 +15.8PacrCash n GCOW ... ... ... 34.59 29.33 28 30.79 -2.2tPacrTrendp PTEU ... ... ... 33.39 27.20 17 27.19 -11.4Pacr Wlth n PWS ... ... ... 27.67 23.99 24 26.15 +3.6Pac Cash n CALF ... ... ... 32.73 22.60 12 29.25 +12.1PacDvCsh n ICOW ... ... ... 31.03 26.62 7 27.17 -7.4PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.3 6 2.75 1.36 92 2.35 +21.1PacDrill rs PACD ... ... ...dd .87 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.05 21.19 11 24.82 -12.0PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 2 23.38 -9.5PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 1 21.15 -14.0PacGE pfD PCGpD 1.25 6.1 ... 26.74 20.01 0 20.40 -15.5tPacGE pfE PCGpE 1.25 6.1 ... 29.48 20.30 10 20.35 -17.4PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 0 19.87 -19.1PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 19.07 -17.3PacGE pfI PCGpI 1.09 5.7 ... 26.84 18.88 18.98 -15.9Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.9 17 131.13 106.49 496 110.06 -8.7Pagsegur n PAGS ... ... ... 39.97 24.57 1901 27.99 -11.7PalatinTch PTN ... ... ...dd 1.59 .39 537 .91 +6.4PaloAltNet PANW ... ... ...dd 219.38 126.82 1441 210.55 +45.3tPampaEng PAM ... ... ... 72.98 32.18 939 32.77 -51.3Pandora P ... ... ...dd 8.78 4.09 3936 7.86 +63.1PanhO&G PHX .16 .8 95 25.30 17.65 23 19.05 -7.3ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 16.42 17.87 -7.3sParTech PAR ... ... 54 22.41 7.31 140 22.18 +137.2ParaGold n PZG ... ... 3 1.80 1.12 23 1.13 -13.1ParamtGp PGRE .40 2.6 ... 16.61 13.70 2028 15.46 -2.5Paretem rs TEUM ... ... ...dd 3.59 .54 1045 2.58 +24.6ParkEl PKE .40 1.8 18 24.16 15.07 138 21.73 +27.5ParkHot n PK 2.20f 7.0 ... 33.14 23.91 2424 31.55 +9.7ParkNatl PRK 3.84 3.5 16 119.00 92.42 17 111.00 +6.7tParkDrl rs PKD ... ... ... 21.60 3.61 66 3.45 ParkerHan PH 3.04f 1.8 21 212.80 152.47 1735 167.28 -16.2ParsleyEn PE ... ... 49 33.43 21.12 4061 29.10 -1.2PartRe pfF PREpF 1.47 5.8 ... 26.18 24.68 2 25.34 -1.0PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 2 26.36 -1.8PartRe pfH PREpH 1.81 6.5 ... 29.54 26.81 7 27.69 -3.4PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 2 25.34 -3.5PartyCity n PRTY ... ... 13 16.95 9.50 2344 14.80 +6.1sPaycomSft PAYC ... ... ...cc 136.80 69.60 399 134.60 +67.6PeabodyE n BTU .60 1.4 ... 47.84 26.73 455 42.54 +8.1PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.9 ... 12.73 7.62 172 11.63 +18.4Pebblebrk PEB 1.52 4.1 21 41.65 31.29 654 37.49 +.9Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 1 25.03 -.9Pebbleb pfD PEBpD 2.09 8.3 ... 26.43 24.11 1 25.29 -1.8Pedevco rs PED ... ... ... 4.44 .26 134 2.04 +537.5Pembina g PBA 1.56 ... 26 36.99 29.28 357 35.18 -2.8Penney JCP ... ... 41 4.75 2.25 12263 2.46 -22.2PennaRE PEI .84 8.3 14 12.52 8.86 551 10.10 -15.1PenRE pfB PEIpB 1.84 7.6 ... 25.63 20.21 1 24.37 -3.2PenRE pfC PEIpC 1.80 7.7 ... 26.63 19.44 4 23.49 -9.3PenRE pfD PEIpD 1.72 7.6 ... 25.83 19.01 3 22.66 -9.8PennyMFn PFSI .47p ... 8 25.20 16.40 85 21.30 -4.7PennyMac PMT 1.88 9.6 20 19.93 14.87 243 19.55 +21.7Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 10 25.26 +.1PennyM pfB PMTpB ... ... ... 25.45 23.68 8 25.22 +.2Penske PAG 1.40f 2.8 12 54.83 38.33 246 50.18 +4.9Pentair PNR .70 1.6 13 74.84 41.28 1711 42.63 -39.6Penumbra n PEN ... ... ...dd 167.35 81.50 264 121.55 +29.2PerfFood n PFGC ... ... 23 39.45 25.40 502 36.85 +11.3PerkElm PKI .28 .3 33 87.72 63.11 436 84.50 +15.6PermRck n PRT ... ... ... 16.69 15.00 33 15.40 -.6Prmian PBT .64e 7.0 25 10.30 7.80 65 9.07 +2.3tPerrigo PRGO .76 1.1 ...dd 95.93 67.69 2406 69.64 -20.1Perspecta n PRSP ... ... ... 25.45 19.84 1129 21.96 -10.5PetChina PTR .70e 1.0 ... 85.02 60.94 87 73.27 +4.8PetrbrsA PBR/A ... ... ... 14.98 7.55 8792 10.23 +4.1Petrobras PBR ... ... ... 17.20 8.44 21035 11.50 +11.8Pfenex PFNX ... ... ...dd 8.42 2.07 83 4.85 +82.3Pzer PFE 1.36 3.3 16 41.64 32.32 17634 40.81 +12.7Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 20.8 ... 7.18 4.89 224 6.07 +3.8PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.6 20 119.43 76.21 4734 81.86 -22.5PhilipsNV PHG .88e 2.1 ... 44.71 35.47 723 42.77 +13.1Phillips66 PSX 3.20f 2.6 28 123.97 80.73 1923 121.57 +20.2Phill66LP PSXP 3.01f 5.7 20 56.48 44.40 316 53.12 +1.5PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.73 176 4.18 -35.6PhysRltTr DOC .92 5.5 44 19.07 14.13 1235 16.60 -6.5PiedmOfc PDM .84 4.3 9 20.57 16.69 499 19.59 -.1tPier 1 PIR .28 15.2 ...dd 5.92 1.98 2166 1.84 -55.6PimUS Eq n MFUS ... ... ... 29.49 25.01 0 29.01 +5.1tPim IntEq n MFDX ... ... ... 28.41 25.25 10 25.24 -5.6PimEmMkt MFEM ... ... ... 28.32 23.49 52 23.62 -9.7PimcoCA PCQ .92 5.3 ...q 17.89 14.43 56 17.24 -.2PimcoCA2 PCK .65 7.8 ...q 10.31 8.01 37 8.29 -18.4PimcCA3 PZC .72 6.8 ...q 11.12 9.55 36 10.59 +1.4PimcoCp&I PCN 1.35 7.4 ...q 18.60 16.03 65 18.35 +6.7PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 237 17.97 +9.2PimDyCrd PCI 1.97 8.2 ...q 24.32 21.61 373 23.98 +6.9PimDyInco PDI 2.65a 8.1 ...q 33.13 28.84 284 32.64 +8.6PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 49 12.10 +3.6PimIncStr2 PFN .96 8.9 ...q 10.89 10.00 175 10.75 +3.1PimStPls PGP 2.20 13.7 ...q 17.63 12.37 42 16.05 +4.4PimcoHiI PHK 1.24 14.2 ...q 8.98 7.19 438 8.73 +17.0PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 40 27.32 +5.4PimcoMuni PMF .98 7.3 ...q 14.23 12.29 49 13.36 +2.8PimcoMu2 PML .78 5.9 ...q 13.56 11.80 77 13.24 +.5PimcMu3 PMX .75 6.5 ...q 12.28 10.76 33 11.59 +.1PimcoNY PNF .68 5.4 ...q 13.35 11.26 20 12.54 -1.9PimcoNY2 PNI .80 7.1 ...q 12.51 10.40 28 11.14 -7.2PimcNY3 PYN .63 6.6 ...q 10.27 8.50 5 9.51 -4.1PimcoStrIn RCS .96 9.5 ...q 10.31 8.62 141 10.11 +10.1PinnaclFds PF 1.30 2.0 13 70.51 52.25 1583 66.08 +11.1PinWst PNW 2.78 3.4 19 92.42 73.41 706 81.21 -4.7PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.25 22 14.56 -7.6PionEnSvc PES ... ... ...dd 6.35 1.60 657 3.10 +1.6PionFltRt PHD .72 6.6 ...q 12.22 10.91 144 10.96 -4.4PionHiIn PHT 1.14 12.3 ...q 10.12 9.17 72 9.25 -4.7PioMuAdv MAV .84 7.6 ...q 11.88 10.50 40 11.00 -3.3PioMunHi MHI .84 7.2 ...q 12.35 11.10 45 11.61 -2.0PioNtrl PXD .32f .2 ...cc 213.40 125.46 1206 183.12 +5.9PiperJaf PJC 1.50f 2.0 13 99.80 52.75 48 76.15 -11.7PitnyBw PBI .75 9.3 5 14.80 7.85 1593 8.05 -28.0PitnyBw 43 PBIpB 1.67 6.7 ... 26.22 21.46 35 24.99 +2.5PivotSft n PVTL ... ... ... 31.24 15.11 425 23.84 +51.6PlainsAAP PAA 1.95 7.4 34 27.70 18.38 3121 26.30 +27.4PlainsGP rs PAGP 1.70 ... 41 27.00 18.98 1771 25.62 +16.7PlanetFit n PLNT ... ... 2 53.41 23.49 1928 48.99 +41.5Plantron PLT .60 .9 22 82.28 41.28 316 67.20 +33.4PlatfmSpc PAH ... ... 17 13.11 9.09 3933 12.17 +22.7PlatGpM rs PLG ... ... 1 .72 .08 730 .10 -66.4PlayAGS n AGS ... ... ... 31.46 16.66 635 30.16 +63.0PlymInd n PLYM 1.50 9.6 ...dd 19.00 14.37 34 15.65 -15.3PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 24.97 -.7PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 28 137.66 87.53 405 107.34 -13.4PolyMet g PLM ... ... ...dd 1.36 .58 154 .82 -4.7PolyOne POL .70 1.6 20 47.48 35.61 297 43.61 +.3PortGE POR 1.45 3.2 22 50.11 39.02 536 45.74 +.4PostHldg POST ... ... 24 96.96 70.66 399 93.21 +17.6PowrREIT PW ... ... ...dd 8.13 5.50 1 6.12 -.6PwREIT 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 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 148.00 51.80 2 58.77 -33.8 PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.02 7.63 -27.5PSBMetDS BOM ... ... ...q 11.70 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.99 2 6.07 +19.1PSCrudeSh SZO ... ... ...q 91.17 44.71 59.95 -21.8PwshDB 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 19.68 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 17.31 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 40.70 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 15.12 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 20.88 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 31.69 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 42.42 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.57 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 35 168.54 128.53 1340 154.32 -.2PrecDrill PDS .28 ... ...dd 4.14 2.26 2023 3.67 +21.5PfdAptCm APTS 1.02 6.0 ...dd 22.71 13.60 233 17.03 -15.9Prestige rs PBH ... ... 3 261.90 27.84 487 37.11 -16.4Pretium g PVG ... ... ... 12.44 6.17 3396 8.66 -24.1Primerica PRI 1.00 .9 15 120.30 71.60 177 116.80 +15.0PrinEdgAIn YLD .75e ... ...q 42.10 39.36 3 40.61 -1.6PrinActGl GDVD ... ... ... 29.52 25.74 0 27.74 -.9Prin Cont n PVAL ... ... ... 27.19 25.45 27.19 +6.7Prn MegC n USMC ... ... ... 28.10 24.58 9 27.21 +3.6PrinSpec n PREF ... ... ... 101.70 94.59 1 95.16 -5.2PrincREstI PGZ 1.32m 7.3 ...q 19.52 16.21 16 18.05 +5.0PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 26 63.45 34.95 588 45.90 -19.7ProLogis PLD 1.92 3.0 27 67.53 58.28 2566 64.43 -.1ProPetr n PUMP ... ... ... 22.88 10.84 1684 16.56 -17.9PrShtDow 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 33.53 537 44.95 ProUltMC s MVV ... ... ...q 45.66 32.29 25 43.99 PrUltQQQ s QLD ... ... ...q 98.03 59.61 1250 95.05 +29.6ProUltSP s SSO .40e .3 ...q 125.72 89.11 1464 119.67 +9.4PrUShCnG SZK ... ... ...q 17.35 12.80 14.67 +7.8ProShtHY SJB ... ... ...q 23.91 22.70 13 22.82 -1.3ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 24 75.31 -9.9Pro7-10yrT UST .42e .8 ...q 60.83 51.89 2 54.04 -5.9ProSShOG DDG ... ... ...q 27.58 20.60 21.52 -6.3ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.79 15 69.88 +4.7ProUltTl s LTL ... ... ...q 52.19 35.57 0 40.03 -7.3ProHdgRep HDG ... ... ...q 46.26 44.03 9 45.27 -.1ProUltEM EET ... ... ...q 114.48 73.70 2 73.96 -21.3ProRaLS RALS .62e 1.7 ...q 38.19 35.58 36.33 -3.4ProUSL7-10T PST ... ... ...q 23.82 20.50 39 22.81 +5.8ProShtEafe EFZ ... ... ...q 27.34 23.78 34 26.37 +3.5ProShtEM EUM ... ... ...q 19.91 16.23 843 19.43 +8.2ProUltEaf s EFO ... ... ...q 50.26 38.66 2 39.61 ProUEurop UPV ... ... ...q 66.95 51.28 55.28 -5.7ProShtBM SBM ... ... ...q 20.11 16.90 17.35 -1.9ProUltSEM EEV ... ... ...q 10.36 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 4 65.79 -.3ProUltFin s UYG ... ... ...q 47.86 33.38 28 43.04 ProShtRE REK ... ... ...q 17.94 15.31 3 15.58 -1.5ProShtChi50 YXI ... ... ...q 21.87 16.42 1 20.07 +4.3ProUltSem s USD ... ... ...q 54.11 27.93 15 44.52 ProUltUt s UPW ... ... ...q 54.09 37.86 1 47.85 +1.7PrUltTech s ROM ... ... ...q 118.26 68.50 223 114.06 +30.0ProUltJpn s EZJ ... ... ...q 50.46 35.37 0 38.15 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 32 41.28 +4.2ProUltInd s UXI ... ... ...q 83.64 56.44 30 72.74 -.4PrUltHCr s RXL .63e .6 ...q 107.49 77.00 25 103.44 +17.2ProUCnsSv s UCC ... ... ...q 100.98 64.24 1 99.00 +21.5PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 42.94 -12.4ProUBasM UYM .15e .2 ...q 82.75 56.75 7 67.98 -8.2PrUlPR2K s URTY ... ... ...q 109.05 56.50 109 101.95 +23.8PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 125.00 +7.0ProUltSC s SAA ... ... ...q 126.82 75.95 1 124.70 +23.8ProUPD30 s UDOW ... ... ...q 116.82 62.61 738 94.53 +.3ProUlR2K s UWM ... ... ...q 86.27 54.70 126 82.62 +17.0ProSht20Tr TBF ... ... ...q 23.81 21.58 97 22.84 +4.4PUltSP500 s UPRO ... ... ...q 57.48 34.35 3589 52.25 ProUChin50 XPP ... ... ...q 113.86 65.48 4 67.91 -19.0sPrUSSilv s ZSL ... ... ...q 38.40 27.80 43 39.77 +26.7PUVixST rs UVXY ... ... ...q 41.56 7.95 44460 9.65 -5.5ProVixST rs VIXY ... ... ...q 46.84 21.24 3050 26.16 +13.0PS ShCrd rs OILD ... ... ... 99.92 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 261 49.02 +31.7PrUCrude rs UCO ... ... ...q 34.79 14.48 2333 29.42 +25.5PrUltYen rs YCL ... ... ...q 65.77 55.52 2 57.37 -.1PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 12 21.68 +2.5tPrUltSilv AGQ ... ... ...q 39.51 26.51 245 25.50 -24.7PrUltShN s KOLD ... ... ...q 52.12 30.06 6 37.28 -6.0sProUShGld GLL ... ... ...q 81.55 63.08 10 83.30 +20.5sPrSUShAus CROC ... ... ...q 51.92 42.20 1 51.93 +13.6PrUltShYen YCS ... ... ...q 76.95 64.93 16 73.75 -1.6tProSUltGold UGL ... ... ...q 44.38 33.85 53 33.02 -18.8ProShtVx s SVXY ... ... ...q 139.47 9.53 18189 13.63 -89.4PrUShCrd s SCO ... ... ...q 42.33 14.69 2027 16.85 -31.4sProShtEuro EUFX ... ... ...q 42.69 38.37 3 42.75 +6.9tProUltEuro ULE ... ... ...q 18.97 15.22 20 15.25 -12.7sProUShEuro EUO ... ... ...q 24.07 19.46 200 24.05 +13.4ProctGam PG 2.87 3.5 21 94.67 70.73 5068 81.52 -11.3ProgsvCp PGR .69e 1.1 25 64.77 43.59 2578 61.96 +10.0ProsHldg PRO ... ... ...dd 41.10 21.36 95 39.77 +50.4ProShtQQQ PSQ ... ... ...q 39.66 29.80 1261 30.23 -15.0ProShSP rs SH ... ... ...q 33.54 27.87 3157 28.28 -6.3PrUShSP rs SDS ... ... ...q 50.76 34.46 4046 35.47 -13.6PrUShDow rs DXD ... ... ...q 46.20 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.08 2 16.66 -11.1PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.71 516 22.97 -29.0PrUShD3 rs SDOW ... ... ...q 29.93 15.67 3353 16.71 -14.3PUltShtF rs FINZ ... ... ...q 13.97 6.47 0 7.14 -11.9sPrSUlhGM rs GDXS ... ... ...q 16.97 12.07 6 17.76 +26.9ProUShL20 TBT ... ... ...q 39.86 32.99 2159 36.45 +7.9PrShR2K rs RWM ... ... ...q 48.41 37.50 437 38.29 -9.4PrUShHC rs RXD ... ... ...q 34.50 24.08 24.32 -19.1PrUShCnS rs SCC ... ... ...q 30.80 18.60 18.99 -21.5PrUShRE rs SRS ... ... ...q 37.33 26.85 16 27.96 -4.3PUShtR2K TWM ... ... ...q 22.96 13.54 1002 14.08 -19.4PrUShtSC SDD ... ... ...q 21.13 11.65 11.75 -24.7PUShChi50 rs FXP ... ... ...q 89.52 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 6 30.93 -7.7PUShtIndl SIJ ... ... ...q 21.83 14.55 2 15.50 -8.0PS OnlSt n CLIX ... ... ... 51.84 37.63 7 49.26 +25.3PrShtSmC SBB ... ... ...q 39.75 29.77 3 30.00 -12.5PUPShtMC SMDD ... ... ...q 15.02 8.03 8.14 -18.9PrSh K1 n OILK ... ... ... 27.25 17.91 1 25.01 +15.5PUShtEur EPV ... ... ...q 35.63 26.83 12 32.49 +4.9PUShtSPX rs SPXU ... ... ...q 62.64 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.87 16.57 18.82 PUShtJpn EWV ... ... ...q 33.15 22.75 4 28.00 +5.9ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.27 304 64.73 +1.1PUltShEafe EFU ... ... ...q 26.38 19.90 0 23.00 +.9tPrUGMin rs GDXX ... ... ...q 50.96 31.60 9 29.54 -29.8PrUltBra rs UBR ... ... ...q 107.88 44.12 21 51.90 -33.5PrSht20yTr TTT ... ... ...q 31.13 25.65 75 27.08 +1.8ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 13 42.50 -.9PUltShOG DUG ... ... ...q 53.46 28.56 78 31.77 -14.2PS MngdF FUT ... ... ... 40.60 39.00 40.16 -.3PrGPrEq bt PEX 1.53e 4.2 ...q 43.06 34.68 3 36.47 +1.8ProEurDiv EUDV .15p ... ...q 44.13 39.91 0 41.95 +.4PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 10 67.18 -.1ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 53.87 +3.0ProSPxHC SPXV .24p ... ...q 59.81 50.96 59.81 +9.9ProMerger MRGR .12e .3 ...q 36.52 34.73 36.02 -.7ProSPxFin SPXN .23p ... ...q 58.29 49.37 58.12 +7.1ProSPxEgy SPXE .22p ... ...q 59.72 44.29 0 59.04 +4.6PrUltPFn FINU .29e .3 ...q 134.30 65.55 14 94.80 -10.0PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 50 74.83 -2.9ProSht7-10y TBX ... ... ...q 29.77 27.55 10 29.13 +2.9ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 16.08 16.08 PrUShBrz rs BZQ ... ... ...q 56.95 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 57.05 49.97 16 56.22 +3.1ProSR2KDv SMDV .47e ... ...q 58.99 51.18 17 57.95 +5.0PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.54 74.05 -3.7ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 66.68 +1.8PrUShtUtl SDP ... ... ...q 31.15 22.19 0 23.48 -7.0PrUltShtTc REW ... ... ...q 21.61 11.18 1 11.30 -31.4PrUShtFn SKF ... ... ...q 27.17 18.56 24 19.46 -6.9Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 32.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 0 38.01 Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 1 28.94 +4.4ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 0 55.51 -5.3ProCdNASh WYDE ... ... ...q 33.50 32.10 0 32.49 +.3Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 24.96 23 25.03 -3.4ProspBcsh PB 1.44 2.0 19 79.20 55.84 562 72.77 +3.9Protalix PLX ... ... ...dd .92 .38 396 .49 -25.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 140.20 68.50 81 133.05 +29.2Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 17 29.12 23.26 185 25.09 -7.0ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 92.05 1822 96.46 -16.1Prudentl18 PFK .65 2.6 ... 25.61 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.09 24.90 29 25.48 +.9PrudtlF 53 PRH 1.43 5.6 ... 26.22 24.90 41 25.38 +.4PruSDHiY GHY 1.32 9.6 ...q 15.06 13.70 13.76 -4.5PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 13 26.19 PruUK pfA PUKpA 1.63 6.2 ... 26.99 25.47 4 26.39 +1.1Prud UK PUK 1.49e 3.3 ... 55.36 45.11 151 45.35 -10.7PruShHiY ISD 1.32 9.4 ...q 15.30 13.98 14.08 -4.7PSEG PEG 1.80 3.5 18 54.50 45.05 2142 51.72 +.4PubStrg PSA 6.80 3.2 23 234.90 180.48 499 215.20 +3.0 PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 11 25.10 -.2PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 12 24.80 -1.6PubSt pfW PSApW 1.30 5.4 ... 25.60 22.92 14 24.27 -2.9PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 6 24.38 -2.4PubSt pfY PSApY 1.59 6.1 ... 27.31 25.72 7 25.99 -2.3PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 9 25.78 -2.5PubSt pfG PSApG ... ... ... 25.63 22.49 17 24.17 -3.1PubSt pfF PSApF 1.29 5.3 ... 25.69 22.00 9 24.24 -3.1PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 21 23.72 -4.7PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 31 24.14 -3.5PubSt pfC PSApC ... ... ... 26.45 23.05 6 24.41 -4.2PubSt pfB PSApB ... ... ... 26.69 23.90 10 25.22 -1.8PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 6 25.74 -3.0PulteGrp PHM .36 1.3 16 35.21 24.86 6417 27.65 -16.8PureStrg n PSTG ... ... ...dd 25.62 12.01 2070 22.23 +40.2PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.0 ...q 7.72 6.89 68 7.21 -2.7PMIIT PIM .31 6.7 ...q 4.89 4.54 47 4.64 -2.7PMOT PMO .71 6.2 ...q 12.85 11.44 54 11.60 -6.1PPrIT PPT .31 5.9 ...q 5.50 5.05 206 5.31 -.4tPuxin n NEW ... ... ... 35.00 15.32 164 15.25 -27.4PzenaInv PZN .41e 4.5 18 13.15 8.61 40 9.02 -15.5Q2 Hldgs QTWO ... ... ...dd 64.25 35.50 382 59.95 +62.7QEP Res QEP .08 .8 28 13.77 7.02 4313 9.73 +1.7QIAGEN QGEN ... ... 42 39.18 30.20 714 37.83 +22.3QTS RltTr QTS 1.64 3.7 40 61.55 31.58 243 44.52 -17.8QuadGrph QUAD 1.20 5.5 11 31.29 17.73 285 21.87 -3.2QuakerCh KWR 1.48f .9 33 178.90 129.98 40 164.40 +9.0tQuanexBld NX .16 1.0 21 24.60 16.25 301 16.40 -29.9QuantaSvc PWR ... ... 23 40.11 32.19 1620 33.70 -13.8QntmDSS rs QTM ... ... 22 6.56 1.58 100 1.77 -68.6Qu Insp100 n BIBL ... ... ... 29.74 25.14 17 27.38 +4.9QnForSm n FFSG ... ... ... 27.15 24.51 15 26.67 +3.4QnForTcG n FFTG ... ... ... 26.55 24.19 12 24.77 -3.2Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 31 28.57 +4.5InspCpBd n IBD ... ... ... 28.29 24.07 4 24.40 -3.3QuaInsp n ISMD ... ... ... 31.78 23.78 17 29.09 +10.0QuaInsLg n BLES ... ... ... 30.44 26.17 13 28.40 -.1FormInco n FFTI ... ... ... 27.57 23.70 40 24.13 -3.3FrmHdGr n FFHG ... ... ... 30.36 24.03 12 29.20 +6.0QuanReal n QXRR ... ... ... 26.19 23.44 0 24.25 -4.1QuanDyn n XUSA ... ... ... 30.30 25.12 0 29.98 +7.3QuanMulT n QXTR ... ... ... 26.83 24.56 1 26.08 +.3QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.33 -1.4QuanGrw n QXGG ... ... ... 29.10 25.68 3 28.38 +2.1tQudian n QD ... ... 46 34.91 6.80 1208 6.88 -45.1QstDiag DGX 2.00f 1.8 20 116.49 90.10 410 108.42 +10.1QuintEn n QES ... ... ... 10.67 6.62 21 7.70 -14.4QuormHl n QHC ... ... ... 10.00 3.80 432 4.25 -31.9QuotientTc QUOT ... ... ...dd 17.85 10.35 224 14.25 +21.3Qwest 54 CTV 1.72 7.6 ... 26.37 20.64 51 22.75 -3.4Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 4 25.39 +.8Qwest 4-52 CTX 1.75 7.5 ... 25.80 21.27 23 23.40 -1.5Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 10 23.42 -1.4Qwest53 CTY 1.53 7.3 ... 25.57 18.66 28 20.89 -5.0Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 12 22.23 -1.8Qwest 56 CTAA ... ... ... 27.25 21.51 23 23.63 -4.4Qwest57 n CTDD ... ... ... 25.97 20.51 45 22.50 -1.7Qwest56 n CTBB ... ... ... 25.60 19.86 19 22.17 -1.6R -RAIT pfA RASpA 1.94 21.9 ... 18.56 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 20.00 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 21.23 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 21.96 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 23.88 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 20.06 155 21.55 -6.6RELX plc s RELX .54e 2.5 ... 24.03 20.31 243 21.64 -8.7RH RH ... ... 54 164.49 44.00 1073 151.62 +75.9sRLI Corp RLI .88f 1.2 31 76.10 50.34 85 76.10 +25.5RLJ LodgT RLJ 1.32 6.2 12 23.97 18.68 577 21.41 -2.5RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 12 26.65 -1.3RPC RES .40 2.7 19 27.07 12.98 1604 14.78 -42.1RPM RPM 1.28 2.0 25 65.35 46.36 776 63.16 +20.5RYB Edu n RYB ... ... ...cc 31.80 15.50 186 20.94 +24.1RadianGrp RDN .01 .1 11 23.49 14.06 1022 19.65 -4.7RadiantLog RLGT ... ... 70 5.45 3.46 91 4.17 -9.3RadLog pfA RLGTpA 2.44 9.5 ... 26.85 23.56 0 25.77 -.4RafaelHl n RFL ... ... ... 10.31 3.05 29 9.06 +84.9RLauren RL 2.50f 1.8 20 147.79 83.26 998 136.61 +31.7RamcoG RPT .88 6.9 10 15.00 11.15 626 12.76 -13.4RamcG pfD RPTpD 3.63 7.0 ... 58.62 47.86 0 51.75 -10.2RangeRs RRC .08 .5 17 20.65 11.93 6621 15.25 -10.6RngrEnS n RNGR ... ... ...dd 15.70 6.88 3 9.09 -1.5RJamesFn RJF .88f 1.0 19 102.17 74.14 910 89.12 +.1RayAdvM RYAM .28 1.4 10 22.96 13.17 388 20.21 -1.2RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 101.00 140.14 -2.7Rayonier RYN 1.08 3.2 36 39.73 27.71 392 34.09 +7.8Raytheon RTN 3.47 1.8 28 229.75 175.26 1315 196.10 +4.8RealityETF DIVY .46p ... ...q 28.89 25.52 20 26.61 +2.1RltDvcDiv LEAD ... ... ...q 34.32 28.20 4 33.11 +3.6RealDivc n DFND ... ... ...q 28.60 25.12 0 27.62 +1.3RealDivG n GARD ... ... ...q 26.84 21.91 0 25.59 +2.4Realogy RLGY .27p 1.3 12 35.00 20.02 2236 20.38 -23.1RltyInco O 2.53 4.5 32 60.05 47.25 959 56.72 -.5ReavesUtl UTG 1.82 5.9 ...q 36.73 27.13 122 30.90 -.1ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 78 177.70 99.06 735 143.40 +19.4sRedLionH RLH ... ... ...dd 13.25 6.15 148 13.80 +40.1RedwdTr RWT 1.20 7.4 12 17.50 14.29 1012 16.23 +9.5Reeds REED ... ... ... 3.10 1.30 55 2.90 +87.1RegalBel RBC 1.12 1.4 15 86.65 67.84 125 80.25 +4.8RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22 3.5 22 70.64 54.87 1167 62.85 -9.2RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 1.07 .16 90 .18 +5.3RegHlt pfA RHEpA 2.72 123.2 ... 22.56 2.10 2.21 -72.4RegnlMgt RM ... ... 15 37.21 21.47 23 33.95 +29.0RegionsFn RF .56f 3.0 16 20.21 13.03 9488 18.95 +9.7Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 30 25.49 +.6Regns pfB RFpB 1.59 5.8 ... 29.72 26.40 18 27.39 -3.7Regis Cp RGS ... ... ...cc 18.63 9.89 144 17.65 +14.9ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 363 140.37 -10.0ReinsGp42 RZA 1.55 5.7 ... 29.35 26.54 10 27.29 -.8ReinsG56 n RZB 1.44 5.6 ... 29.16 25.33 9 25.90 -7.5RelStlAl RS 2.00 2.3 19 97.41 68.46 636 87.81 +2.4RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80 1.6 54 67.50 43.85 198 48.60 +.2RenaisIPO IPO .02e .1 ...q 31.67 25.23 6 30.20 +7.1RenIntIPO IPOS .24e 1.0 ...q 27.06 21.71 0 23.37 -4.2RenaisRe RNR 1.32 1.0 ...dd 148.88 116.50 98 127.51 +1.5RenRe prE RNRpE 1.34 5.5 ... 25.96 23.45 11 24.53 -2.5RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 2 25.52 ReneSola rs SOL ... ... ...dd 3.79 2.12 117 2.38 -10.5RennFund RCG ... ... ...q 2.20 1.13 16 1.63 +8.4Renren rs RENN ... ... ...dd 3.19 .62 174 2.10 +122.2sRepubSvc RSG 1.50f 2.1 33 73.31 60.26 1246 73.07 +8.1ResMed RMD 1.48f 1.4 52 109.97 72.44 634 106.73 +26.0ResolEn rs REN ... ... ... 38.64 23.64 431 30.43 -3.3ResoluteF RFP ... ... ...dd 12.90 4.55 397 12.25 +10.9RestBrnds QSR 1.80 2.9 20 68.89 53.09 984 61.85 +.6RetailProp RPAI .66 5.5 12 13.78 10.84 1098 12.11 -9.9RetailVal n RVI ... ... ... 38.00 30.06 110 34.13 +5.4RetractTc RVP ... ... ...dd 1.35 .54 198 .76 +11.3RevGp n REVG .20 1.2 ... 33.15 12.87 274 17.25 -47.0Revlon REV ... ... ...dd 27.90 14.00 191 17.40 -20.2RexAmRes REX ... ... 15 99.65 70.48 15 75.63 -8.6RexahnPh rs RNN ... ... ...dd 3.19 1.23 71 1.58 -21.9RexfordIR REXR .64 2.1 53 32.91 26.32 432 31.15 +6.8RexfdIn pfA REXRpA ... ... ... 26.41 22.53 3 24.79 -3.5RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 7 24.87 +.3Rexnord RXN ... ... 20 31.44 22.89 458 28.86 +10.9Rexnrd pfA RXNpA ... ... ... 66.44 52.97 2 61.21 +4.6RingCentrl RNG ... ... ...dd 90.05 37.40 501 87.75 +81.3RingEngy REI ... ... ...dd 17.35 11.11 349 11.69 -15.9RioTinto RIO 2.27e 4.6 ... 60.72 43.88 2338 49.48 -6.5RitchieBr RBA .68 1.8 43 38.54 24.08 460 37.72 +26.0tRiteAid RAD ... ... 2 2.80 1.38 43224 1.40 -28.9RivrnOpp n RIV 1.68 8.5 ... 21.63 18.80 33 19.88 -.7Riv/Doubl n OPP ... ... ... 19.76 17.12 22 17.46 -5.0RoadrnTrn RRTS ... ... 3 9.75 1.63 289 1.89 -75.5RobtHalf RHI 1.12 1.5 28 79.91 42.92 1649 77.10 +38.8RockwlAut ROK 3.68 2.1 25 210.72 155.81 917 171.91 -12.4RockColl COL 1.32 1.0 21 139.63 121.46 1180 135.76 +.1RogCm gs RCI 1.57 ... 13 54.95 43.11 212 51.46 +1.0Rogers ROG ... ... 36 184.00 105.60 71 129.15 -20.2Rollins s ROL .56 1.0 69 57.22 42.82 230 56.16 +20.7Roper ROP 1.65 .6 31 312.38 227.31 287 292.10 +12.8RosettaStn RST ... ... ...dd 17.49 8.71 107 15.32 +22.9Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.1 23 17.33 9.02 2397 12.86 -17.9RBCda pfT RYpT 1.69 ... ... 34.50 27.94 1 32.25 +7.7RoyalBk g RY 3.76 ... ... 87.10 72.73 474 77.17 -5.5tRBScotlnd RBS ... ... ... 8.74 6.35 525 6.30 -17.5RBSct 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 19 25.83 +1.5RylCarb RCL 2.40 2.1 15 135.65 101.20 1288 113.62 -4.7RoyDShllB RDS/B 3.76 5.7 ...cc 76.99 55.88 1717 65.99 -3.4RoyDShllA RDS/A 3.76 5.9 97 73.86 54.27 2326 64.12 -3.9RoyceGVal RGT .10e ... ... 11.73 9.62 36 10.49 -3.0RoyceMC RMT .63e 6.0 ...q 10.63 8.17 117 10.42 +10.4Royce RVT 1.22e 7.6 ...q 17.18 14.17 191 16.10 -.4RubiconPrj RUBI ... ... ...dd 4.18 1.48 803 4.03 +115.5Rudolph RTEC ... ... 17 34.55 21.25 214 27.80 +16.3Ryder R 2.16f 2.8 19 90.26 65.65 190 76.49 -9.1RyersonH RYI ... ... 39 12.95 7.65 297 10.85 +4.3RymanHP RHP 3.40 4.1 17 86.83 58.01 196 83.02 +20.3S -S&P Glbl SPGI 2.00 1.0 29 217.31 149.04 952 200.53 +18.4SAP SE SAP 1.31e 1.1 ... 122.74 99.20 636 114.10 +1.5SCANA SCG .49m 1.3 9 62.22 33.61 1550 37.13 -6.7SCE TrV n SCEpK ... ... ... 29.09 24.70 15 25.38 -4.0SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 3 23.83 -1.4SCE Tr pfH SCEpH 1.44 5.3 ... 28.49 25.05 1 27.15 +.4SCETr pfJ SCEpJ 1.34 5.3 ... 27.99 23.96 8 25.24 -2.2SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 22 22.89 -4.7SJW SJW 1.12a 1.8 22 69.29 51.26 92 62.40 -2.2SK Tlcm SKM ... ... ... 28.97 22.66 289 25.15 -9.9SLGreen SLG 3.25 3.1 37 106.35 89.46 332 103.24 +2.3SL Grn pfI SLGpI 1.63 6.4 ... 26.04 24.94 3 25.44 +1.4SM Energy SM .10 .4 ...dd 29.36 12.29 1875 27.45 +24.3Spd LgGl n GLDW ... ... ... 123.23 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 215.73 3686 252.04 +1.9tSpdrGold GLD ... ... ...q 129.52 114.31 9131 112.96 -8.6SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.90 31 33.29 -7.3SpdrNoANR NANR ... ... ...q 37.79 31.71 8 34.46 -2.8Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 83.37 1 90.02 +.2SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 37.63 3508 37.73 -7.3Spd MsciCh XINA ... ... ... 26.62 18.38 0 19.00 -20.6S&PEAsia GMF 1.81e 1.8 ...q 116.07 95.49 13 98.56 -5.8Spdr UKS QGBR 1.33e 2.6 ...q 56.39 50.54 1 51.89 -3.6Spd Spain n QESP ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Tuesday, August 14, 2018

PAGE 38

SpdrGermS QDEU 1.17e 2.0 ...q 70.20 57.43 0 59.72 -8.8SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.19 1 76.31 -3.0SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 0 58.95 -3.6Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 2.0 ...q 69.46 58.47 1 58.93 -7.9S&PChina GXC 1.31e 1.3 ...q 123.91 95.92 66 98.86 -7.8SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.81 76.60 +1.6SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.91 14 58.49 -9.3SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 61.37 25 62.67 -3.6SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 66.52 15 67.30 -5.0SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.16 1 78.94 +.1SpdEMkt s SPEM ... ... ...q 42.47 34.29 478 35.01 -8.2SpdrEMDv EDIV 1.68e 5.6 ...q 36.64 29.71 67 30.01 -8.6SpdrGlbNR GNR .93e 1.9 ...q 53.32 43.14 95 48.60 -1.0Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 129 47.88 -2.0tSpdrEMSmC EWX 1.00e 2.2 ...q 55.81 46.32 52 46.16 -11.2SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.88 245 37.96 -7.9Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.2 ...q 42.01 36.39 128 36.66 -6.0SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 44 49.53 -4.4SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 585 38.59 -4.7tSpdrIntlSC GWX 3.63e 1.5 ...q 37.99 33.60 67 33.36 -6.0SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.41 319 30.05 -5.2SP Mid MDY 2.94e .8 ...q 368.25 307.28 654 361.45 +4.6S&P500ETF SPY 4.13e 1.5 ...q 286.63 241.83 65571 282.10 +5.7SpdrRRtn RLY .44e 1.7 ...q 27.62 24.25 4 26.02 -1.6SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 5 32.59 -3.1SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.82 6 37.97 -.8SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 325 47.13 -.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 8 40.28 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 13 78.01 +4.6SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 1183 47.55 -2.2SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.65 1 67.57 +2.0SpdrGroEq SYG 1.85e .8 ...q 86.17 72.40 1 83.22 +4.8SpdrBiot s XBI .44e .5 ...q 101.55 74.37 11851 94.50 +11.3Spdr Div SDY 3.80e 1.9 ...q 98.29 87.88 266 95.95 +1.6SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 3 83.78 -2.0SpdrHome XHB .15e .4 ...q 47.20 37.17 2845 38.63 -12.7SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1387 48.47 +2.4SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 5 57.52 -.7SpdrS&PIn s KIE ... ... ...q 32.34 27.81 194 31.31 +2.0Spd LgCap s SPLG ... ... ...q 33.58 28.38 939 33.11 +5.7SpdrLCpG s SPYG ... ... ...q 37.31 29.87 589 36.83 +11.6SpdrLCapV s SPYV ... ... ...q 32.54 28.05 252 30.51 -.6Spd MidC s SPMD ... ... ...q 36.32 29.60 153 35.73 +7.1SpdMCpG s MDYG ... ... ...q 56.05 46.42 974 54.96 SpdrMCpV s MDYV ... ... ...q 54.05 46.15 1002 53.02 SpdrNY Tch XNTK .41e .4 ...q 98.30 74.63 14 93.26 +11.3SpdrSemi s XSD .16e .2 ...q 78.02 60.17 95 75.44 +8.1SpdrSCp s SLYG ... ... ...q 67.36 51.69 218 66.55 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 970 68.57 SpdrRs3K s THRK ... ... ...q 35.71 29.94 412 35.21 +6.0SpdrWilRE RWR 2.90e 3.1 ...q 95.85 81.59 94 93.84 +.2SpdrShTTr SPTS .27 .9 ...q 31.78 29.42 65 29.49 -1.3SpFcStIn n XITK ... ... ... 107.00 72.14 21 98.33 +25.9SPDR 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 1 105.06 +3.0SpdrScored CBND .99 3.2 ...q 32.69 30.78 3 31.04 -3.8tSpdrIntCBd IBND .14e .4 ...q 36.87 33.10 48 33.13 -6.3SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 798 30.76 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 92 56.66 +1.8SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 40 42.85 -2.7tSpdrBarITB BWZ .01e ... ...q 33.49 30.89 12 30.88 -3.9SpdrBarcCv CWB 3.55e 4.3 ...q 54.99 48.86 708 53.12 +5.0SpdrLTBd s SPLB ... ... ...q 28.77 25.87 153 26.29 -8.1SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 418 33.35 -2.5SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 32 25.37 -2.5tSpdrEMBd EBND ... ... ...q 30.91 26.25 810 26.07 -12.2SpdrShTHiY SJNK 1.58 5.8 ...q 27.99 26.94 962 27.41 -.5SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 12716 35.80 -2.5SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 479 30.19 -.8tSP IntTip WIP .41e .3 ...q 60.27 52.30 518 52.09 -9.4tSPLIntTB s BWX ... ... ...q 29.72 27.39 120 27.32 -3.9SpdrTrans s XTN .25e .4 ...q 69.36 53.77 8 65.89 +1.2SpdrTelcm XTL .68e .9 ...q 75.80 65.10 82 74.08 +8.4SpdrHCSv s XHS .61e .1 ...q 73.89 56.18 4 72.55 +17.8SpdrHCEq s XHE 3.22e .1 ...q 82.90 59.74 87 81.03 +25.8SpdrSf&Sv s XSW .19e .2 ...q 88.51 62.24 5 85.93 +23.7SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 2 25.58 -3.8SpdrAerDf s XAR 1.70e 1.0 ...q 94.70 72.92 54 93.76 +12.2SpdAgBd n SPAB ... ... ... 28.84 27.57 383 27.90 -2.9SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.55 176 55.03 -2.2SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 665 91.51 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 545 34.68 -5.2SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 85 58.64 -1.3SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 3491 61.95 +5.3Spdr1500MT MMTM 1.61e 1.3 ...q 126.10 102.34 4 124.17 +8.2SpdrRetl s XRT .49e 1.0 ...q 51.46 37.72 9199 50.71 +12.2SpdNuBMu s TFI ... ... ...q 49.42 47.52 485 48.00 -2.0SpdrPhm s XPH 3.00e .8 ...q 48.46 38.71 35 47.86 +10.0SpdrOGEx XOP .73e 1.8 ...q 45.45 28.96 13288 40.67 +9.4SpNuBST rs SHM ... ... ...q 48.95 47.51 282 47.98 +.1SpdrGendr SHE ... ... ... 75.63 66.74 10 74.55 +5.2SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 1320 16.37 -4.4SpdR1KLVF ONEV ... ... ... 76.79 68.57 1 75.19 +3.6SpdrMetM XME .24e .7 ...q 39.62 29.68 2122 34.14 -6.1SpdrR1KMo ONEO ... ... ... 77.42 68.69 10 75.19 +3.4SpdrR1KYF ONEY ... ... ... 75.25 65.47 2 71.81 +2.5SpdSPXHiD SPYD ... ... ...q 38.74 34.60 133 37.58 +.3SpdrFosFFr SPYX ... ... ...q 69.65 58.95 7 68.52 +5.7SpdrR1KLV LGLV 5.40e 1.8 ...q 95.46 85.68 2 94.41 +4.2SpdrUsaSt QUS .54e ... ...q 82.50 70.16 4 80.85 +4.7Spd SP600 s SLY ... ... ... 75.95 58.62 48 75.09 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 2 65.07 +4.4SpdrSCap n SPSM ... ... ... 33.52 28.11 121 32.81 +4.2Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 98 19.11 -.9Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 6 96.82 +6.0SPX Cp SPXC ... ... 15 39.28 23.41 128 34.80 +10.9SPX Flow n FLOW ... ... 43 54.92 31.10 96 45.66 -4.0SRC Eng SRCI ... ... 14 13.32 7.37 1898 9.90 +16.1STMicro STM .40 1.9 23 26.43 16.50 2544 20.55 -5.9SABESP SBS .39e 6.0 ... 11.96 5.72 998 6.50 -37.8SabnR SBR 2.34e 5.1 22 50.00 38.25 11 45.90 +2.9SachemC n SACH .44f 10.7 ... 5.00 3.30 18 4.12 +4.6SafeBulk SB .04 1.3 ... 4.00 2.62 394 3.04 -5.9SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.88 19.75 1 23.69 -.9SafeB pfD SBpD 2.00 8.5 ... 24.46 19.97 3 23.55 +.1tSafegdSci SFE ... ... ...dd 14.40 10.45 69 10.30 -8.0SafeInco n SAFE .60 3.5 ... 20.17 15.57 44 17.27 -1.9SagaComm SGA 1.20 3.3 4 46.80 35.00 3 36.10 -10.8SailptTch n SAIL ... ... ...dd 30.39 12.82 578 28.42 +96.0StJoe JOE ... ... 54 20.00 16.75 217 17.85 -1.1Salesforce CRM ... ... ...cc 149.35 89.10 2752 144.45 +41.3SalMidMLP SMM .68 6.5 ...q 12.20 8.53 61 10.56 -4.2SallyBty SBH ... ... 9 20.62 13.72 1291 14.37 -23.4SJuanB SJT .65e 11.2 12 10.54 5.66 130 5.85 -29.0SanchezEn SN ... ... ...dd 6.19 2.78 4139 2.79 -47.5SanchzM rs SNMP 1.80 18.2 ...dd 13.25 9.35 131 9.90 -10.8SandRidge SD ... ... ... 21.90 13.02 176 16.39 -22.2SandRMiss SDT .22e 15.4 1 2.30 .73 164 1.45 +75.5SandRMs2 SDR .21e 14.9 1 2.00 .74 105 1.44 +69.2SandRdgP PER .50e 20.5 5 3.00 1.80 928 2.45 +19.5tSandstG g SAND ... ... ... 5.64 4.18 1912 4.07 -18.4Sano SNY 1.58e 3.8 ... 50.65 37.43 5512 41.51 -3.5SantCUSA SC .23e ... 6 20.79 12.70 833 20.35 +9.3SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.68 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 ... 26.25 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.2 ... 26.57 25.10 25.44 -.9SaratogaI SAR 2.04f 8.5 ... 28.30 19.62 28 24.13 +7.9SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 2 25.91 +.4Sasol SSL 1.41e 3.8 ... 39.69 26.92 219 37.07 +8.4SaulCntr BFS 2.08 3.8 18 65.43 46.71 28 55.38 -10.3SaulCtr pfC BFSpC 1.72 6.9 ... 25.70 23.79 0 25.06 -1.0SaulCt pfD BFSpD ... ... ... 23.98 22.83 23.69 +2.3MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.1 39 80.35 61.02 4559 64.97 -3.6SchndrNt n SNDR .24 .9 ... 30.52 20.89 778 26.52 -7.1SchwUSMkt SCHB .96e 1.4 ...q 69.41 58.24 475 68.47 +6.1SchwUSLgC SCHX .98e 1.5 ...q 68.49 57.73 1303 67.54 +5.9SchwLCGr SCHG .63e .8 ...q 79.80 63.53 590 78.86 +11.5SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 798 55.11 +.8SchwMCap SCHM .59e 1.0 ...q 57.22 47.42 228 56.37 +5.8SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 430 75.29 +8.0SchwEMkt SCHE .49e 1.9 ...q 31.08 25.12 1980 25.63 -8.3Sch 1000 n SCHK ... ... ... 28.18 24.88 83 27.81 +5.9SchEMLgC FNDE .39e 1.4 ...q 33.13 27.06 461 27.55 -7.1SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.34 128 33.92 -5.7SchIntLgCo FNDF .61e 2.1 ...q 32.54 28.55 345 29.26 -3.8SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 163 40.43 +6.7SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 428 38.59 +3.0SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 12 38.50 +3.3SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 520 51.25 +.2SchwIntEq SCHF .71e 2.2 ...q 36.35 32.17 7190 32.76 -3.8SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 362 50.64 -2.7SchwREIT SCHH .89e 2.1 ...q 42.70 36.27 1989 41.79 +.4SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 298 52.25 -2.0SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 235 49.66 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 310 54.54 -1.6SchwIntSC SCHC .59e 1.7 ...q 39.15 34.05 2372 35.02 -4.4Schwab SCHW .52f 1.0 25 60.22 38.06 4798 50.11 -2.5Schwb pfC SCHWpC 1.50 5.7 ... 27.76 25.53 20 26.31 -2.1Schwb pfD SCHWpD ... ... ... 27.87 25.49 62 26.10 -3.3SchwitMau SWM 1.72 4.3 14 48.06 37.05 128 39.65 -12.6SciApplic SAIC 1.24 1.4 21 90.84 60.21 111 86.01 +12.3ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 6 25.49 +.2ScorpBlk rs SALT .08 1.2 ... 8.85 6.50 549 6.65 -10.1ScorpioTk STNG .04 1.9 ... 4.18 1.85 1457 2.12 -30.5ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 8 24.74 -.5ScorpT19 n SBBC ... ... ... 25.89 24.62 1 25.57 +.6tScotts SMG 2.20f 3.0 17 110.12 73.81 974 73.30 -31.5Sea Ltd n SE ... ... ... 17.19 10.06 980 14.19 +6.5SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3670.00 -16.8SeabGld g SA ... ... ... 13.70 9.80 754 12.80 +13.3SeacorHld CKH ... ... ...dd 59.00 35.20 143 50.28 +8.8SeacrMar SMHI ... ... ... 26.20 11.66 46 20.23 +72.9Seadrill n SDRL ... ... ... 25.00 15.76 188 18.47 -12.0Seadrill SDLP .40 11.1 ... 4.20 2.60 191 3.61 -1.4tSealAir SEE .64 1.6 20 49.94 39.53 4150 39.63 -19.6Seaspan SSW .50 5.9 13 10.72 5.50 565 8.52 +26.2Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 10 25.51 +2.8Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 14 25.28 -1.1Seaspn pfD SSWpD 1.99 7.9 ... 25.47 22.02 8 25.23 +2.4Seaspn pfH SSWpH ... ... ... 25.41 21.49 22 25.00 +5.7Seaspn pfG SSWpG ... ... ... 25.99 22.33 8 25.39 +4.5 Seaspan n SSWA ... ... ... 25.14 23.15 6 24.84 +2.1SeaWorld SEAS ... ... ...dd 26.26 10.42 1794 25.18 +85.6SelEngS n WTTR ... ... ... 21.96 11.50 1979 13.73 -24.7SelMedHld SEM ... ... 14 21.65 15.85 839 19.35 +9.6SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 5 25.06 -.5SemGroup SEMG 1.89 7.7 ...dd 30.95 20.20 714 24.45 -19.0SemiMfg SMI ... ... 17 9.14 4.50 513 5.91 -31.0SempraEn SRE 3.58 3.1 21 122.98 100.49 2085 114.89 +7.5Sempra pfA SREpA ... ... ... 107.00 95.95 30 101.95 +2.8sSendGrid n SEND ... ... ...cc 32.03 17.50 1616 32.42 +35.3SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 80.98 65.56 138 68.03 -7.0SequansC SQNS ... ... ...dd 3.65 1.44 117 1.78 -6.8Seritage n SRG 1.00 2.0 ... 50.49 34.07 148 49.18 +21.6sSeritge pfA SRGpA 1.75 7.2 ... 24.52 20.02 15 24.41 +.2sServiceCp SCI .68 1.7 27 40.60 33.16 1588 40.90 +9.6ServiceMst SERV ... ... 34 62.27 43.75 496 59.66 +16.4ServcNow NOW ... ... ...dd 194.81 106.28 872 185.02 +41.9Servotr SVT .16e 1.7 ...cc 12.80 8.50 11 9.60 -13.8ShakeShk n SHAK ... ... 78 70.12 30.12 417 56.81 +31.5ShawCm g SJR 1.18 ... ... 23.44 18.50 245 20.39 -10.7ShellMidst SHLX 1.46f 6.5 19 31.19 19.42 1016 22.38 -24.9Sherwin SHW 3.44 .8 33 450.83 326.68 810 435.15 +6.1ShinhanFn SHG ... ... ... 50.37 36.54 101 37.00 -20.3ShipFin SFL 1.40 9.5 15 15.98 12.85 460 14.70 -5.2Shopify n SHOP ... ... ...dd 176.60 89.35 1283 142.87 +41.5Shutterstk SSTK 3.00e ... 44 54.00 29.85 269 52.78 +22.7SibanyeG SBGL .14r 5.7 ... 6.50 2.07 3648 2.45 -49.5SiderurNac SID ... ... ... 3.55 1.91 2532 2.39 -2.4SierraMt n SMTS ... ... ... 3.00 2.13 91 2.50 +.8Sifco SIF ... ... ...dd 7.95 5.00 1 5.25 -21.1SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 838 59.52 +5.3Silvrbow n SBOW ... ... ... 34.76 19.89 17 30.17 +1.5SlvrcpMt n SVM .02 ... 55 3.43 2.12 316 2.74 +4.6SimonProp SPG 8.00f 4.6 23 179.45 145.78 948 174.79 +1.8Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 1 71.00 -.7SimpsnM SSD .88 1.2 37 74.91 41.79 249 71.65 +24.8SinopcShg SHI ... ... ... 74.09 54.77 20 58.77 +3.1Siteone n SITE ... ... 82 95.49 48.19 485 88.97 +16.0SixFlags SIX 3.12 4.7 21 73.38 51.25 565 66.35 -.3Skechers s SKX ... ... 16 43.08 23.80 1260 29.14 -23.0Skyline SKY ... ... 35 34.78 7.21 33.39 +159.8Smart&Fnl SFS ... ... 26 10.00 4.45 848 6.75 -21.1Smartsh n SMAR ... ... ... 32.79 18.06 173 27.00 +38.5Smith&N SNN .61e 1.7 62 40.41 33.79 200 35.30 +.8SmithAO s AOS .72 1.3 29 68.39 53.42 1167 56.75 -7.4Smucker SJM 3.40f 3.1 15 133.38 96.13 713 111.10 -10.6SnapInc A n SNAP ... ... ... 21.22 10.50 15721 12.57 -14.0SnapOn SNA 3.28 1.9 16 185.47 140.83 304 170.25 -2.3SocCapH n IPOA ... ... ... 10.85 9.85 5 9.99 -1.0SocCapH un IPOA/U ... ... ... 11.58 10.02 4 10.55 -.5SocQ&M SQM .99e 2.2 ... 64.20 41.55 930 45.68 -23.1Sogou n SOGO ... ... ...cc 15.50 7.91 2663 8.80 -23.9Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.90 267 17.20 -19.7Solitario XPL ... ... ...dd .83 .36 69 .37 -38.6SonicAut SAH .24 1.2 11 23.60 15.95 175 20.45 +10.8SonocoP SON 1.64f 3.0 23 57.18 46.55 394 55.40 +4.3SonyCp SNE ... ... ... 55.82 36.25 1009 54.17 +20.5Sothebys BID .40 .9 15 60.16 42.78 392 46.34 -10.2SourcC SOR 1.00 2.5 ...q 42.97 38.63 10 40.22 -1.3SoJerInd s SJI 1.12 3.4 29 36.41 25.96 434 32.81 +5.1tSthcrssEn SXE ... ... ...dd 2.74 .56 614 .56 -66.8SCEd pfB SCEpB 1.02 4.9 ... 24.99 20.36 20.93 -9.0SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 21.54 -9.2SCEd pfD SCEpD 1.08 5.0 ... 26.43 20.92 7 21.69 -10.0SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 23.91 -5.9SouthnCo SO 2.40 5.2 52 53.51 42.38 4918 46.40 -3.5SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 39 25.83 -4.3SouthCo ef SOJB ... ... ... 26.25 23.71 40 24.36 -5.2SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 27 24.08 -5.4SthnCopper SCCO .23e .5 31 58.09 38.34 866 44.54 -6.1SwstAirl LUV .64 1.1 10 66.99 49.76 2973 58.84 -10.1SwtGas SWX 2.08 2.7 24 86.87 62.54 126 78.46 -2.5SwGA Fn SGB .48f 2.1 17 26.04 19.03 1 22.60 -5.8SwstnEngy SWN ... ... 6 6.72 3.42 18918 5.34 -4.3SprkNtSE wi LOV ... ... ... 15.40 10.15 25 12.73 +.6tSparton SPA ... ... 14 23.46 12.38 154 12.71 -44.9SpdFosFr n EFAX ... ... ... 77.82 67.00 2 68.79 -5.6SpdDbShDu STOT ... ... ... 49.99 47.00 10 48.98 -.9SpdEmFos EEMX ... ... ... 76.80 62.13 0 62.90 -9.9SpdDbEMk EMTL ... ... ... 52.27 48.10 4 48.35 -4.0SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 7 15.07 +1.2SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 25.72 -.5SpectraEP SEP 3.06f 8.1 11 45.70 29.89 966 37.63 -4.8SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.4 19 23.47 16.46 17 17.82 -5.6SpF LgCap n FMDG ... ... ... 33.20 26.89 1 29.23 +4.3SpinMedT n FFIU ... ... ... 25.15 24.17 24.37 -1.8Spire SR 2.25 3.0 21 82.85 60.09 144 74.45 -.9SpiritAero SPR .48 .6 19 105.20 68.92 891 86.74 -.6SpiritAir SAVE ... ... 18 48.81 32.33 385 43.80 -2.3SpirMTA n SMTA ... ... ... 11.19 8.90 165 10.52 +15.4SpiritRltC SRC .72 8.7 13 8.53 6.58 5352 8.29 +7.8SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 12 23.00 -7.4Spotify n SPOT ... ... ...dd 198.99 135.51 3156 191.55 +28.5SpragueRs SRLP 2.67f 10.9 14 29.00 21.80 22 24.60 +1.7Sprint S ... ... 4 8.55 4.81 9414 6.07 +3.1tSprottSilv PSLV ... ... ...q 6.85 5.54 538 5.45 -14.0tSprottGold PHYS ... ... ...q 11.15 9.73 939 9.60 -9.3SprottPPP SPPP ... ... ... 9.91 7.47 19 7.67 -17.9SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 73.19 24.22 13079 72.37 +108.7STAG Indl STAG 1.39 5.0 37 28.95 22.42 545 27.69 +1.3STAG pfB STAGpB 1.66 6.7 ... 26.15 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 5 26.00 -.7StageStrs SSI .20 9.3 ... 3.25 1.45 75 2.14 +27.4SP Matls XLB .98e 1.7 ...q 64.17 53.47 5232 58.09 -4.0SP HlthC XLV 1.01e 1.1 ...q 91.79 77.82 6562 89.66 +8.4SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 8697 53.24 -6.4SP Consum XLY 1.12e 1.0 ...q 114.07 87.89 5985 112.15 +13.6SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 9811 74.33 +2.9SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 74398 27.70 -.8SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 13468 74.71 -1.3SP Tech XLK .78e 1.1 ...q 74.24 56.67 12064 72.93 +14.0SpdrRESel XLRE ... ... ...q 34.02 29.17 1652 32.92 -.1SP Util XLU 1.55e 2.9 ...q 57.23 47.37 17273 53.06 +.7StdMotor SMP .84 1.7 28 51.80 40.56 94 48.89 +8.9Standex SXI .72 .7 22 110.00 89.40 40 106.65 +4.7StanBlkDk SWK 2.64f 1.9 19 176.62 130.56 1008 137.11 -19.2StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 21 25.48 +1.0StanBlD un SWP ... ... ... 128.00 104.21 42 108.10 -11.9Stantec g STN .55 ... 17 29.25 24.05 35 25.95 -7.2StarGas SGU .47f 4.9 15 11.35 8.74 38 9.59 -10.8Starret SCX .40 6.3 21 9.40 5.80 2 6.40 -25.6Startek SRT ... ... 49 14.27 6.11 71 6.85 -31.3StarwdPT STWD 1.92 8.9 11 23.04 19.47 1669 21.62 +1.3tStateStr STT 1.68 2.0 14 114.27 83.52 2352 82.85 -15.1StateSt pfC STTpC ... ... ... 25.57 24.01 15 25.08 -.5StateSt pfD STTpD ... ... ... 28.96 26.00 32 27.10 -1.3StaStCp pfG STTpG ... ... ... 28.45 25.50 14 25.98 -4.2StateSt pfE STTpE ... ... ... 27.16 25.47 24 26.06 -1.5Statoil ASA STO .92e 3.4 ... 27.35 18.10 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 15.90 6 16.79 -14.1SteelPr pfA SPLPpA ... ... ... 23.22 19.75 6 22.61 +6.9Steelcse SCS .54f 3.9 ... 15.90 12.50 328 13.80 -9.2StellusCap SCM 1.36 9.9 11 14.29 11.07 153 13.76 +4.7StellCap22 SCA 1.44 5.7 ... 25.50 24.78 1 25.30 -.1Stepan SCL .90f 1.0 21 89.91 68.09 48 86.25 +9.2Steris plc STE 1.36f 1.2 28 117.48 82.88 394 114.28 +30.7SterlingBc STL .28 1.3 13 26.50 21.00 1647 21.80 -11.4SterlBc pfA STLpA ... ... ... 26.74 25.65 3 26.40 +.3StewInfo STC 1.20 2.7 24 47.37 34.48 75 44.84 +6.0StifelFin SF .48f .9 17 68.76 44.44 317 53.30 -10.5Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 5 26.14 -3.5Stif 47 ef SFB ... ... ... 26.20 23.25 6 24.30 -2.5StoneHEM EDF 2.16 16.0 ...q 17.31 12.80 261 13.46 -15.4StonHEmM EDI 1.81 14.1 ...q 16.45 12.63 169 12.87 -17.3StoneMor STON 1.32 28.7 ... 7.20 3.44 46 4.60 -29.9Stonerdg SRI ... ... 22 37.69 15.84 132 31.52 +37.9StoreCap STOR 1.24 4.4 24 28.68 22.51 1325 28.35 +8.9StratALL36 GJT .29 1.4 ... 21.85 19.50 2 21.15 +5.8Strat D35 GJP .74 3.2 ... 23.69 22.01 23.30 +1.6StratGS33 GJS .32 1.5 ... 21.52 19.16 1 21.21 +4.7StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 0 26.18 +1.2StratPG34 GJR .27 1.2 ... 23.46 20.93 22.24 +1.0StratUSM GJH .64 6.4 ... 10.95 9.37 1 10.00 -.5StratWMT GJO .22 1.0 ... 23.36 21.73 22.54 +1.3Stryker SYK 1.88 1.1 28 179.84 137.70 760 166.11 +7.3SturmRug RGR 1.36f 2.3 21 64.55 43.00 179 59.50 +6.5SubPpne SPH 2.40 10.0 34 27.05 21.85 256 24.03 -.8SumitMitsu SMFG ... ... ... 9.67 7.33 2750 7.75 -10.8SummitHtl INN .72 5.4 12 16.39 12.77 423 13.29 -12.7SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 4 24.53 -3.8SumHP pfE INNpE ... ... ... 26.25 22.82 2 24.21 -5.7tSumtMtls n SUM .29t ... 19 34.06 20.37 1788 19.99 -36.4SummitMP SMLP 2.30 13.8 ...dd 22.95 13.10 228 16.70 -18.5SunCmts SUI 2.84f 2.9 100 100.12 80.12 288 98.55 +6.2SunLfFn g SLF 1.90 ... ... 44.50 37.56 466 38.85 -5.8SunCokeE SXC .99e ... 6 14.32 8.36 287 11.05 -7.8SunCokeEn SXCP 1.60m 9.4 10 21.95 14.70 188 17.10 -2.0Suncor g SU 1.44 ... ... 42.55 30.68 2159 40.49 +10.3SunlOnl n STG ... ... ...dd 14.08 5.77 66 6.28 -43.4SunLink SSY ... ... ...dd 2.08 1.22 2 1.32 -17.0SunocoLP SUN 3.30 12.1 80 33.11 24.46 482 27.18 -4.3SunstnHtl SHO .20 1.3 18 17.60 14.09 1265 15.79 -4.5SunstHt pfE SHOpE ... ... ... 27.22 24.65 0 26.01 -.4SunstHt pfF SHOpF 1.61 6.3 ... 26.98 23.60 25.37 -1.9Suntech STP ... ... ... .54 SunTrst STI 1.60 2.2 13 73.44 51.96 1783 71.56 +10.8SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.5 ... 25.83 22.97 11 23.13 -5.9SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 36 1.77 +20.4SupEnrgy SPN .32 3.4 ...dd 12.73 7.66 1194 9.40 -2.4SuperiorInd SUP .36 1.7 33 22.50 12.70 178 21.45 +44.4Supvalu rs SVU ... ... 16 32.40 13.60 874 32.19 +49.0SuthrlAs n SLD 1.52 9.2 ... 16.75 13.55 37 16.55 +9.2SuthrAsM23 SLDA 1.75 6.8 ... 26.58 24.58 0 25.89 +.9SwEBioFu23 FUE ... ... ... 8.34 6.00 6.31 -9.9SwEGrain23 GRU ... ... ... 3.89 3.22 3.47 +3.8SwRCmETR RJN ... ... ... 3.72 1.87 7 3.10 +11.0SwRCmMTR RJZ ... ... ... 9.20 7.81 5 7.86 -12.0SwLgCap22 EEH ... ... ...q 20.52 18.00 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.79 39 5.87 -2.2SwERCmTR RJI ... ... ... 5.96 4.85 95 5.46 +1.1SwisHelv SWZ .64e .2 ...q 13.74 12.01 11 12.80 +.3Switch n SWCH .03e ... ... 20.45 11.85 2914 13.98 -23.1Synchrony SYF .84f 2.9 11 40.59 28.33 4758 29.19 -24.4tSynnex SNX 1.40 1.5 12 141.94 93.87 147 93.91 -30.9Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 1353 49.29 +2.8SynthBio rs SYN ... ... ... SynthBiol SYN/O ... ... ...dd 1.05 .10 .11 -78.0sSysco SYY 1.44 2.0 29 71.97 50.05 8018 72.75 +19.8Systemax SYX .22 .6 35 47.75 22.35 133 36.51 +9.7 T -TAL Educ s TAL ... ... ...cc 47.63 25.60 8062 33.77 +13.7TC PpLn TCP 2.60 8.0 10 57.08 22.64 442 32.69 -38.4TCF Fncl TCF .60 2.4 16 27.34 14.58 1449 25.27 +23.3TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 47 24.60 -4.4TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.17 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 60 5.49 -6.5TE Connect TEL 1.76 1.9 26 108.23 77.15 1348 92.37 -2.8THL Crd21 TCRX ... ... ... 26.31 25.07 1 25.55 +1.3THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.62 -1.2THLCSenL TSLF 1.32 7.8 ...q 18.19 16.30 16 16.83 -.2tTIM Part TSU .28e 1.9 ... 23.12 14.55 1166 14.58 -24.5sTJX TJX 1.56 1.6 23 101.23 66.44 3478 99.35 +29.9TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 10.07 +3.5TPG RE n TRTX 1.72f 8.8 24 21.05 18.22 665 19.53 +2.5TPG SpLnd TSLX 1.56 7.9 9 21.74 17.00 139 19.86 +.3TableauA DATA ... ... ...dd 112.42 68.37 565 101.95 +47.3TahoeRes TAHO .24 5.7 ... 7.00 3.76 3306 4.24 -11.5TailorBr TLRD .72 3.3 12 35.94 10.00 727 21.88 +.2Taiwan TWN ... ... ...q 22.25 19.25 4 19.68 -5.7TaiwSemi TSM .73e 1.8 18 46.57 35.35 6708 40.71 +2.7Takung n TKAT ... ... 35 5.05 .90 257 1.39 -44.6TallgELP n TEGP 1.95f 8.1 ...dd 28.94 17.14 776 24.19 -6.0TalosEn rs TALO ... ... ...dd 40.16 22.77 93 32.45 +.9StneEn wt SGY/WS ... ... ... 7.50 2.00 7.21 +44.2TangerFac SKT 1.40f 5.9 12 26.73 19.86 605 23.57 -11.1TanzRy g TRX ... ... ... .68 .24 111 .41 +46.8Tapestry TPR 1.35 2.8 30 55.50 38.70 6678 47.46 +7.3TargaRes TRGP 3.64 6.9 ... 54.81 39.59 1428 53.01 +9.5TargaR pfA NGLSpA 2.25 8.3 ... 27.35 26.06 2 27.18 +2.6sTarget TGT 2.56f 3.1 15 83.17 53.90 3896 82.06 +25.8TaroPhrm TARO ... ... 11 128.46 93.01 63 105.44 +.7Taseko TGB ... ... ... 2.46 .70 402 .75 -67.8TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 35.47 17.66 1909 17.42 -47.3Taubmn TCO 2.62f 4.2 22 66.61 44.78 722 61.92 -5.4Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 1 25.30 +.7Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 5 25.00 -.9TaylorMH TMHC ... ... 12 28.42 18.80 714 19.07 -22.1Team TISI ... ... ...dd 24.15 10.50 206 23.00 +54.4Technip FTI .13 ... 17 35.00 24.53 2566 29.23 -6.6TeckRes g TECK .16e ... ... 30.80 20.06 1655 23.95 -8.5Teekay TK .22 3.2 ...dd 10.90 6.69 485 6.85 -26.5TeekLNG TGP .56 3.4 82 21.65 15.65 220 16.40 -18.6TeekLN pfA TGPpA 2.25 8.7 ... 26.36 24.20 11 25.80 +2.2TeekOffsh TOO .04m 1.6 84 3.12 2.14 205 2.53 +7.2TeekOf pfA TOOpA 1.81 8.0 ... 24.49 20.27 10 22.55 -2.3TeekOf pfB TOOpB 2.13 8.7 ... 26.00 21.77 1 24.35 -2.0TeekOf pfE TOOpE 2.22 9.0 ... 25.45 24.06 27 24.65 -1.6TeekayTnk TNK .21 21.0 14 1.95 .94 732 1.00 -28.6Tegna TGNA .28 2.7 6 15.60 10.00 2264 10.53 -25.2TejonRnch TRC ... ... ...cc 26.25 18.59 107 22.26 +7.2TeklaHlth HQH 1.92e 8.5 ...q 25.85 20.36 74 22.67 +.5TeklaHcrOp THQ 1.35a 7.5 ...q 19.00 16.02 57 17.96 +2.5TeklaLfSci HQL 1.95e 9.8 ...q 22.24 18.01 28 19.81 +.9TeklaWH n THW 1.40 10.2 ...q 14.83 12.47 54 13.66 +.4TelInstEl TIK ... ... 38 6.35 2.05 20 2.69 +3.6sTeladoc n TDOC ... ... ... 71.90 27.35 1735 69.50 +99.4Telaria n TLRA ... ... ...dd 5.30 3.42 194 3.61 -10.4tTlcmArg TEO .71e 4.1 ... 40.19 16.95 269 17.22 -53.0TelItalia TI ... ... ... 11.28 6.69 159 6.96 -19.4tTelItaliaA TI/A .30e 4.9 ... 9.60 6.08 29 6.12 -15.1Teledyne TDY ... ... 36 235.60 142.78 95 231.01 +27.5Teleex TFX 1.36 .6 29 288.78 203.70 311 231.69 -6.9tTelefBrasil VIV .64e 6.1 12 17.33 10.39 2547 10.51 -29.1TelefEsp TEF 1.20e 14.0 ... 11.16 8.41 1196 8.51 -12.1TelData TDS .64 2.2 10 30.80 23.54 652 29.72 +6.9TelData45 TDI 1.66 6.5 ... 26.61 23.29 1 25.43 -.5TelData 61 TDA 1.47 5.9 ... 25.64 23.11 8 24.77 -.5TelData60 TDJ 1.75 6.9 ... 25.98 23.95 6 25.32 +.2TelData59 TDE 1.72 6.9 ... 25.99 24.26 5 24.92 -1.5Telus gs TU 2.10 ... ... 38.50 34.28 245 36.23 -4.3TmpDrgn TDF 4.00e 2.4 ...q 24.65 20.09 47 20.36 -5.3TmpEMF EMF 1.28e 2.2 ...q 18.00 14.17 135 14.25 -13.2TmpEMI TEI .80a 7.8 ...q 11.98 10.18 183 10.31 -7.7TmpGlb GIM .30 4.8 ...q 6.77 6.09 278 6.22 -3.7TempurSly TPX ... ... 16 68.05 41.10 1115 56.50 -9.9Tenaris TS .69e 2.0 ... 40.64 25.91 1266 33.77 +6.0TenetHlth THC ... ... ...dd 39.74 12.25 1565 32.56 +114.8Tengsco TGC ... ... ...dd 2.47 .55 118 .00 +24.9Tennant TNC .84 1.1 ...cc 86.03 59.00 37 77.50 +6.7Tenneco TEN 1.00 2.3 7 65.59 41.64 895 42.69 -27.1TVA 28 TVC .96 3.9 ... 25.97 23.29 3 24.42 -2.7TVA 29 TVE .84 3.5 ... 26.98 23.22 10 23.72 -5.1Teradata TDC ... ... 25 44.27 29.90 895 40.60 +5.6Teradyn TER .36 .9 32 50.68 32.06 2207 41.62 -.6Terex TEX .40 1.1 34 50.17 35.30 1156 37.90 -21.4Ternium TX 1.10e 3.6 9 42.43 26.37 448 30.47 -3.5TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .96f 2.6 32 39.27 31.56 272 37.35 +6.5sTetraTech TTI ... ... ...dd 4.87 1.85 1130 4.90 +14.8TeucrCorn CORN ... ... ...q 18.60 15.66 33 16.40 -2.2TeucrSug CANE ... ... ...q 10.12 6.75 45 6.83 -30.2TeucrWht WEAT ... ... ...q 7.33 5.80 146 6.76 +12.7TeucrSoyb SOYB ... ... ...q 19.47 15.36 53 16.13 -9.8TeucrmAgs TAGS ... ... ...q 25.70 20.50 21.30 -3.6TevaPhrm TEVA .73e 3.3 10 25.14 10.85 11241 21.95 +15.8TexPacLd TPL .29f ... ...cc 825.90 356.94 13 799.20 +78.9Textainer TGH .96 6.5 ...dd 26.50 13.50 230 14.75 -31.4Textron TXT .08 .1 36 69.36 47.24 1307 65.39 +15.6Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7ThermoFis TMO .68 .3 29 236.29 172.15 1158 230.70 +21.5Thermon THR ... ... 53 27.66 15.74 73 25.81 +9.0ThirdPtRe TPRE ... ... 11 17.10 12.28 533 13.20 -9.9ThomsonR TRI 1.38 3.3 18 48.61 36.52 789 42.46 -2.6Thor Inds THO 1.48 1.6 11 161.48 87.62 655 94.63 -37.23D Sys DDD ... ... 72 20.00 7.92 6673 17.92 +107.43M Co MMM 5.44f 2.7 28 259.77 190.57 1587 199.84 -15.1Tidwtr TDW 1.00 3.2 ...dd 35.98 21.01 204 31.57 +29.4Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.98 17.04 141 23.81 +16.8Tiffany TIF 2.20f 1.7 39 141.64 86.15 2266 130.89 +25.9sTillys TLYS ... ... 41 16.63 8.42 181 17.05 +15.5Timken TKR 1.12 2.3 19 55.65 41.85 601 48.25 -1.8TimknSteel TMST ... ... ...dd 20.24 12.54 464 13.21 -13.0Titan Intl TWI .02 .3 ...dd 14.53 6.71 478 7.19 -44.2tTollBros TOL .44 1.3 11 52.73 34.34 3141 34.17 -28.8Tompkins TMP 1.92 2.2 21 91.99 71.27 22 85.36 +4.9TootsieR TR .36b 1.2 27 37.48 27.45 64 29.75 -15.8TopBuild n BLD ... ... 31 87.21 54.52 344 72.60 -4.1Torchmark TMK .64 .7 7 93.60 74.48 254 86.31 -4.9Trchmk pfC TMKpC ... ... ... 27.47 25.44 9 25.97 -3.0Toro Co s TTC .80f 1.4 23 73.82 56.60 232 59.17 -9.3TorDBk gs TD 2.68 ... ... 75.46 50.14 1034 59.04 +.8MonTNAPpl TPYP .45p ... ...q 24.70 20.22 20 24.18 +3.5TortWat n TBLU ... ... ... 30.84 25.65 0 28.55 -4.2TortEnInd NDP 1.75 13.5 ...q 14.48 10.70 59 12.98 -2.3TortEnInf TYG 2.62 9.0 ...q 32.40 24.24 105 29.07 TortMLP NTG 1.69 10.3 ...q 21.09 14.91 512 16.37 -6.8TortPplE TTP 1.63m 9.0 ...q 20.21 15.55 33 18.02 -4.1TortPw&E TPZ 1.65 8.5 ...q 21.77 17.51 28 19.47 -5.5Total SA TOT 2.71e 4.4 ... 65.69 49.75 1598 61.51 +11.3TotalSys TSS .52 .6 24 97.82 63.22 1122 94.09 +19.0TowerIntl TOWR .48 1.5 15 34.55 21.25 235 32.80 +7.4TownsqMda TSQ .30 3.7 11 11.01 6.03 80 8.09 +5.3Toyota TM ... ... ... 140.99 111.29 229 123.50 -2.9TrCda g TRP 2.76 6.3 16 51.85 39.16 602 43.86 -9.8TransEntx TRXC ... ... ...dd 6.04 .67 3547 4.76 +146.6TransUn n TRU .30 .4 30 75.99 41.07 436 74.37 +35.3Trnsalta g TAC .23 ... ... 6.40 4.75 22 5.70 -4.2TrnsatlPet TAT ... ... ...dd 2.18 .58 185 1.38 -.7TrnsRty TCI .20p ... ...dd 52.00 20.37 2 34.30 +9.5TransDigm TDG 24.00 ... 25 377.67 249.57 251 356.03 +29.6TrnsMont TLP 3.18f 8.3 16 45.86 33.98 40 38.38 -2.7Transocn RIG ... ... ...dd 14.34 7.20 21658 11.51 +7.8TrGasSur TGS ... ... ... 24.22 11.76 322 13.80 -37.9Travelers TRV 3.08f 2.4 17 150.55 113.76 1210 128.05 -5.6Travelport TVPT .30 1.6 ... 20.30 12.10 1279 18.35 +40.4TrecoraRs TREC ... ... 18 15.60 10.25 25 13.20 -2.2Tredgar TG .44 2.0 30 26.50 15.35 209 22.50 +17.2TreeHseF THS ... ... 15 72.95 36.35 529 48.11 -2.7Trex s TREX ... ... 44 80.19 35.96 359 76.78 TriPointe TPH ... ... 11 19.55 12.28 2572 13.70 -23.5TriContl TY 1.02e 3.7 ...q 28.32 22.63 58 27.32 +1.4TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 51.52 +2.2TribMda A TRCO 1.00 2.9 11 43.71 31.61 1830 34.62 -18.5TrilogyMtl TMQ ... ... ... 2.01 .69 90 1.84 +68.8TrimShrk n TTAC ... ... ... 38.16 29.09 141 36.95 +9.6TrimAllC n TTAI ... ... ... 29.03 25.38 1 26.51 -2.5TriNetGrp TNET ... ... 37 60.15 31.52 182 56.96 +28.5Trinity TRN .52 1.4 8 39.19 27.88 567 37.37 -.2TrinityPlce TPHS ... ... ... 7.59 5.86 4 6.29 -9.5Trinseo SA TSE 1.60f 2.1 9 85.35 58.05 177 75.35 +3.8TrioTch TRT ... ... 13 8.47 4.05 5 4.30 -38.6TriplePtV TPVG 1.44 11.0 7 14.19 11.12 290 13.09 +3.2TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.35 -2.0Triple-S GTS ... ... 23 44.01 21.14 121 24.78 -.3TritonInt n TRTN 2.08 5.7 ... 43.85 27.76 324 36.21 -3.3TriumphGp TGI .16 .7 5 34.58 17.75 741 22.10 -18.8tTronox TROX .18 1.2 46 28.40 15.74 2934 14.86 -27.5TrueBlue TBI ... ... 17 29.55 19.30 189 28.35 +3.1Tsakos TNP .20 6.0 ... 4.86 3.11 53 3.34 -14.6TsakE pfB TNPpB 2.00 8.0 ... 25.77 24.80 1 25.08 -.8Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 1 25.25 -1.0Tsakos pfD TNPpD 2.19 8.7 ... 26.65 24.04 2 25.18 +1.7TsaksE p E TNPpE ... ... ... 25.89 24.58 8 25.30 +.3tTuppwre TUP 2.72 8.2 ...dd 66.26 33.38 1276 33.07 -47.3tTurkcell TKC ... ... ... 11.29 4.51 5845 4.48 -56.1TurnPtBr n TPB .16 .5 ... 34.88 15.34 139 33.93 +60.6TurqHillRs TRQ ... ... 22 3.59 2.43 4644 2.43 -29.2TutorPerini TPC ... ... 10 29.90 17.55 308 20.10 -20.722ndCentry XXII ... ... ...dd 4.44 1.92 1994 2.41 -13.9Twilio n TWLO ... ... ... 79.47 23.25 3175 74.17 +214.3Twitter TWTR ... ... ...dd 47.79 15.77 44063 32.80 +36.6TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 1 27.06 -.7TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 6 25.55 -2.7TwoHrbI rs TWO 1.88 12.2 6 16.83 13.85 1914 15.35 -5.6TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 7 24.65 -1.7TylerTech TYL ... ... 54 248.25 167.50 101 231.39 +30.7Tyson TSN 1.20 2.0 11 84.65 56.79 2310 59.88 -26.1U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 24 31.24 +32.7UBS 3xInvC WTID ... ... ... 35.26 6.75 19 8.19 -46.4VelDlyIn n EXIV ... ... ... 61.00 26.21 30 33.01 -31.8VelLngVS n EVIX ... ... ... 20.76 8.27 0 9.26 -22.8UBS FILCG FBGX ... ... ...q 284.26 161.21 3 278.88 +22.7UBS2xSPDiv SDYL 3.40e 4.0 ...q 91.38 59.18 1 85.31 -.2UBS Grp UBS .69e 4.5 ... 20.89 14.89 1809 15.45 -16.0UDR UDR 1.29 3.3 24 40.33 32.88 1351 38.61 +.2UGI Corp UGI 1.04 1.9 12 55.00 42.51 667 54.52 +16.1UMH Prop UMH .72 4.6 30 16.26 11.38 135 15.57 +4.5UMH pfB UMHpB 2.00 7.4 ... 28.10 25.92 2 26.99 -1.2UMH pfC UMHpC 1.69 6.4 ... 28.46 24.56 1 26.30 -3.2 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 8 www.sunnewspapers.net The Sun/Tuesday, August 14, 2018

PAGE 39

UQM Tech UQM ... ... ...dd 1.79 .73 86 1.06 -23.7US FdsHl n USFD ... ... 22 40.92 25.43 4629 33.15 +3.8US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 59 118.75 56.50 61 114.10 +58.0US Silica SLCA .25 1.0 32 38.70 23.11 1623 25.06 -23.0US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.4 ...dd 19.33 14.55 244 16.88 +2.1Usaa USA Vl ULVM ... ... ... 55.24 48.81 2 52.51 +1.0Usaa SCVal USVM ... ... ... 56.18 47.00 1 55.50 +9.4tUSAA IntlVl UIVM ... ... ... 55.54 47.64 1 47.56 -7.5tUsaa EMVl UEVM ... ... ... 56.13 45.19 1 44.57 -13.2Usaa STrBd USTB ... ... ... 54.88 49.34 0 49.59 -1.0Usaa IntBd UITB ... ... ... 50.30 48.09 1 48.66 -3.0USANA s USNA ... ... 29 137.95 52.80 187 126.80 +71.2USCF Oil n USOU ... ... ... 80.79 22.66 14 61.35 +42.7USCF ShOil USOD ... ... ... 26.29 4.69 2 5.88 -48.0USCF shpei BUY ... ... ... 28.70 23.45 1 27.88 +10.1USCF shpen BUYN ... ... ... 28.15 23.45 27.25 +5.2USD Ptrs USDP 1.42f 14.1 ... 12.00 9.00 49 10.05 -10.7USG USG ... ... 24 43.47 25.60 741 43.09 +11.7tUltrapar UGP .55e 5.1 ... 26.48 10.57 718 10.66 -53.1UndrArm s UAA ... ... 36 24.70 11.40 6183 20.80 +44.1UnAr C wi UA ... ... ... 22.68 10.36 2758 19.21 +44.2Uni UFI ... ... 15 39.21 28.97 66 31.96 -10.9UniFirst UNF .45f .2 24 193.05 135.95 61 183.90 +11.5UnilevNV UN 1.43e 2.5 ... 61.62 51.56 727 56.19 -.2Unilever UL 1.48e 2.6 ... 60.13 50.74 712 55.89 +1.0UnionAc un LTN/U ... ... ... 10.35 10.00 10.30 +2.6UnionPac UNP 3.20f 2.2 10 151.50 102.87 2735 148.63 +10.8UniqueF n UFAB .60 7.1 10 9.70 7.05 9 8.40 +13.2Unisys UIS ... ... ...dd 16.35 6.90 1027 15.40 +89.0Unit UNT ... ... 14 28.68 15.29 303 25.81 +17.3UtdContl UAL ... ... 12 83.66 56.51 1833 81.21 +20.5UtdMicro UMC .09e 3.3 ... 3.14 2.27 810 2.74 +14.6UPS B UPS 3.64 3.1 20 135.53 101.45 2339 118.16 -.8UtdRentals URI ... ... 8 190.74 106.52 786 148.18 -13.8USNatGas UNL ... ... ...q 10.28 8.54 0 9.51 +3.6US12MoOil USL ... ... ...q 25.74 16.68 32 24.33 +16.3USAntimny UAMY ... ... ... .79 .20 122 .58 +80.6US Bancrp USB 1.20 2.3 14 58.50 48.49 5121 52.37 -2.3US Bcp pfA USBpA 35.49e 3.9 ... 935.00 873.48 1 910.00 +2.5US Bcp pfH USBpH .89e 3.8 ... 24.22 21.61 12 23.55 +4.3US Bcp pfM USBpM 1.63 5.8 ... 29.43 27.24 19 27.84 -1.3US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 9 25.13 -.6US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 13.26 242 20.41 +12.8US Cellular USM ... ... 57 43.73 32.06 168 43.19 +14.8US Cellu60 UZA 1.74 6.9 ... 26.20 23.80 10 25.37 +.5US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 4 25.72 US Cell64 UZC 1.81 6.9 ... 27.40 24.55 6 26.08 +.6USCmdtyFd USCI ... ... ...q 45.44 39.05 128 41.29 -2.9USDslHtOil UHN ... ... ...q 21.76 14.75 0 20.33 +5.1US GasFd UGA ... ... ...q 36.45 25.23 9 33.05 +3.8USCoppFd CPER ... ... ...q 21.26 17.01 4 17.28 -17.9USAgriFd USAG ... ... ...q 18.21 15.55 15.93 -3.5US NGas rs UNG ... ... ...q 27.92 20.40 1255 24.04 US OilFd USO ... ... ...q 15.25 9.34 27380 14.01 +16.7US ShrtOil DNO ... ... ...q 73.75 43.86 3 47.39 -16.6USSteel X .20 .7 18 47.64 23.16 7816 30.20 -14.2UtdTech UTX 2.80 2.1 23 139.24 109.10 2527 132.18 +3.6UtdhlthGp UNH 3.60 1.4 23 263.02 186.00 1635 260.91 +18.3UNITIL UTL 1.46 2.9 26 53.07 40.92 25 49.68 +8.9Univar n UNVR ... ... 51 31.95 25.54 1311 27.07 -12.6UnvslCp UVV 3.00f 5.2 8 71.60 45.95 280 57.15 +8.9UnvHR UHT 2.64 3.8 41 78.61 53.00 27 69.59 -7.3UnivHlthS UHS .40 .3 16 128.15 95.26 574 124.42 +9.8Univ Insur UVE .64a 1.4 15 45.90 15.08 198 45.30 +65.6UnvSecInst UUU ... ... ...dd 3.50 1.05 37 1.50 -11.8UnivTInst UTI .08 2.9 ...dd 3.75 2.21 9 2.77 +15.4UnumGrp UNM 1.04f 3.0 1 58.73 34.57 1145 35.01 -36.2Ur-Energy URG ... ... 69 .91 .50 927 .69 +1.2UraniumEn UEC ... ... ...dd 2.00 .96 1265 1.62 -8.5UrbnEdg n UE .88 4.0 26 26.19 19.51 770 21.74 -14.7UrstdBid UBP 1.06f 6.0 35 18.92 15.36 3 17.65 +4.1UrsBidA UBA 1.08f 4.9 29 23.94 17.20 50 22.16 +1.9UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 2 25.10 -4.5UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 0 24.62 -5.9V -VF Corp VFC 1.84 2.0 49 97.00 61.56 5308 92.82 +25.4VICI Pr n VICI .64 3.2 ... 21.33 17.58 1302 20.08 -3.9VOC EnTr VOC .47e 8.1 12 6.66 3.15 37 5.79 -2.2VaalcoE EGY ... ... ... 3.38 .68 689 2.54 +264.4VailRsrt MTN 5.88 2.0 30 291.70 200.68 192 287.28 +35.2Vale SA VALE .29e 2.2 13 15.24 9.53 17537 13.37 +9.3ValeroE VLO 3.20 2.8 31 126.98 64.22 1789 114.79 +24.9ValeroEPt VLP 2.20f 5.3 15 48.66 33.25 174 41.35 -7.1Valhi VHI .08 1.6 45 9.24 2.13 331 5.00 -19.0Validus pfA VRpA ... ... ... 26.32 24.12 4 25.44 -1.9Validus pfB VRpB ... ... ... 26.23 24.15 11 25.20 -1.6VlyNBcp VLY .44 3.8 20 13.38 10.61 1393 11.61 +3.5VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.24 25.83 1 26.38 -4.9VlyBcp pfB VLYpB ... ... ... 28.11 24.99 18 25.74 -2.7Valmont VMI 1.50 1.1 22 176.35 135.40 100 137.55 -17.1Valvoline n VVV .30 1.4 ... 25.63 19.86 728 21.01 -16.2tVanEMGold OUNZ ... ... ...q 13.44 11.87 37 11.74 -8.6tVanEGold GDX .06e .3 ...q 25.58 20.51 71196 19.98 -14.0VnE LgFl n LFEQ ... ... ... 28.49 24.56 29 27.47 +4.4VanE Grn n GRNB ... ... ... 27.50 24.66 4 25.67 -4.9VnEkSteel SLX .40e .9 ...q 51.92 39.22 16 44.34 -3.3MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 4 22.66 -2.9VanE Env EVX .53e .6 ...q 98.45 77.29 0 94.96 +9.3VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4tVanE EMHi HYEM 1.57 7.1 ...q 24.95 22.42 85 22.18 -9.4VanEHiYM HYD 1.45 4.6 ...q 31.51 30.60 382 31.43 +.7tVanE ChiBd CBON .68e ... ...q 24.34 22.34 1 22.27 -1.9VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 22 24.49 +1.2VanE TrH n THHY ... ... ... tVnEkRus RSX .01e .1 ...q 24.33 19.53 7633 19.69 -7.2VanE BDC BIZD 1.47e 8.6 ...q 17.88 15.39 51 17.11 +3.1VEckPfSec PFXF 1.24e 6.4 ...q 20.20 18.60 77 19.42 -1.2VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 192 28.90 -3.5tVanE IntHY IHY 1.26 5.3 ...q 26.20 24.12 31 23.95 -6.6VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 17 23.95 -.5VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 9 25.28 -5.1tVanE EmM EMAG .92 4.6 ...q 22.45 20.25 5 20.21 -7.4VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 83 25.30 +.1tVanE EMBd EMLC .98 6.0 ...q 19.91 16.49 4228 16.37 -13.8VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 4 60.11 -1.7VEckMun PRB .15e .6 ...q 24.68 24.08 11 24.28 VnEkSMu SMB .20 1.2 ...q 17.67 17.05 78 17.30 +.3VanE LgMu MLN .62 3.2 ...q 20.43 19.41 98 19.67 -3.2VanEIntMu ITM .54 2.3 ...q 24.33 23.25 124 23.54 -2.2VnEkHiInInf YMLI 1.20 8.7 ...q 14.90 11.07 8 13.77 +2.5VanE GenDr GNRX ... ... ... 26.68 20.78 3 25.07 +3.2VanE OilR CRAK ... ... ...q 34.79 24.10 5 33.76 +10.0V IntMoat MOTI ... ... ...q 36.88 32.00 11 32.38 -5.1VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 0 51.22 +4.4VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 25.51 4 26.81 -22.5VanE Israel ISRA .44e 1.4 ...q 33.01 27.91 1 31.85 +4.9VanEWMoat MOAT .41e .9 ...q 46.20 38.21 99 45.07 +6.2VanE UncOG FRAK .06e .4 ...q 18.24 12.59 22 16.54 +5.6VnEkSemi SMH .58e .5 ...q 114.55 84.48 3972 105.75 +8.1sVnEkRtl] RTH 1.39e 1.3 ...q 106.10 77.47 13 105.71 +15.7VanE Agri MOO 1.10e 1.8 ...q 65.86 55.35 66 62.73 +1.8VEckOilSvc OIH .47e 1.9 ...q 29.87 21.70 5106 24.82 -4.7tVnEkRusSC RSXJ .81e 2.5 ...q 44.21 31.80 60 31.79 -22.4tVEckVcREr REMX .50a 2.5 ...q 32.97 20.36 67 19.96 -33.7VEckChina PEK 1.41e 1.3 ...q 54.26 37.58 4 38.56 -20.1VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 23 48.80 -28.0VanE Egyp EGPT ... ... ...q 40.97 26.30 44 32.80 +.3VEckPoland PLND .29e 1.8 ...q 21.80 15.47 1 16.52 -16.4tVanE JrGld GDXJ ... ... ...q 37.76 29.84 24362 29.56 -13.4VanE Coal KOL .13 .8 ... 18.49 14.26 18 15.74 -1.8VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 106 16.12 -9.8 VanEBrzSC BRF ... ... ...q 26.12 17.34 15 18.34 -21.8VanEIndo IDX .25e 1.2 ...q 26.90 19.96 23 20.68 -16.7VanENatRs HAP .64e 1.8 ...q 39.67 33.38 5 36.31 -2.2tVanE VAfr AFK .53e 2.4 ...q 27.39 22.53 4 22.46 -9.7VanE Gam BJK 1.07e 2.5 ...q 50.35 39.43 10 42.68 -8.5VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 67 88.52 -6.9VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 707 81.01 -3.4VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 2576 78.16 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 3316 79.19 -2.9VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 21 113.20 -6.4VangMegG MGK 1.33e 1.1 ...q 125.59 100.95 86 123.70 +11.1VangMegV MGV 1.53e 2.0 ...q 81.59 69.09 44 77.91 +1.9VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.84 692 85.71 +.1VangEMI VXF 1.13e .9 ...q 122.43 99.37 107 120.81 +8.1VangGrth VUG 1.38e .9 ...q 157.81 127.70 637 155.49 +10.6VangLgCp VV 1.84e 1.4 ...q 131.68 111.05 231 129.73 +5.8VangMidC VO 1.76e 1.1 ...q 164.17 140.54 231 161.03 +4.0VangSmCp VB 1.63e 1.0 ...q 161.74 131.25 348 159.52 +7.9VangSCG VBK 1.19e .7 ...q 183.70 141.75 104 180.32 +12.1VangSCV VBR 1.96e 1.4 ...q 141.17 118.55 181 138.84 +4.6VangTSM VTI 2.17e 1.5 ...q 147.68 123.79 1898 145.69 +6.1VangValu VTV 2.05e 1.9 ...q 113.46 96.02 836 108.16 +1.7VangSP500 VOO 3.81e 1.5 ...q 263.37 222.12 3685 259.14 +5.6VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 197 112.31 +.7VangMCGr VOT .82e .6 ...q 140.54 115.95 83 137.96 +8.0VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 2755 81.59 -1.7VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 418 105.79 +3.7VangAllWld VSS 2.83e 2.5 ...q 127.14 109.82 128 112.15 -5.9VangTotW VT 1.53e 2.0 ...q 78.12 68.16 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 51.04 2323 51.38 -6.1VangEmg VWO 1.10e 2.6 ...q 50.99 41.03 18978 41.68 -9.2VangPacif VPL 1.37e 2.0 ...q 77.96 66.69 361 68.47 -6.1VangEur VGK 1.71e 3.1 ...q 63.60 55.18 3485 55.68 -5.9VangTEBd VTEB .28e ... ...q 52.07 50.36 301 50.96 -1.4Vang500Gr VOOG 1.62e 1.1 ...q 154.95 124.00 145 152.99 +11.7Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 8 109.44 -.5VanSC600V VIOV 1.66e 1.1 ...q 146.90 114.49 14 144.68 +9.3VanSC600G VIOG 1.13e .7 ...q 172.84 128.05 24 170.81 +17.1VangSC600 VIOO 1.19e .8 ...q 160.02 121.82 37 158.27 +13.6VanMC400V IVOV 1.50e 1.2 ...q 128.99 109.00 13 126.68 +4.0VanMC400G IVOG 1.16e .8 ...q 144.19 118.23 41 141.63 +6.4VanMC400 IVOO 1.57e 1.2 ...q 136.38 113.66 22 133.86 +4.7VangFTSE VEA 1.10e 2.6 ...q 47.89 41.84 11001 42.40 -5.5VangCnD VCR 2.03e 1.2 ...q 176.97 138.69 202 174.38 +11.8VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 101 138.35 -5.3VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 165 102.55 +3.6VangFncl VFH .90e 1.3 ...q 75.48 59.92 304 70.03 VanHC Etf VHT 1.96e 1.2 ...q 171.81 144.38 104 170.29 +10.5VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 130 141.72 -.5VangInfT VGT 1.61e .8 ...q 194.77 144.98 390 192.33 +16.8VangMat VAW 2.12e 1.6 ...q 144.65 120.20 86 131.47 -3.8VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 71 118.42 +1.6VangTel VOX 3.14e 3.6 ...q 95.57 81.62 47 86.33 -5.3VantageEn VEI ... ... ... VarianMed VAR ... ... 85 130.29 97.53 395 110.75 -.4VectorGp VGR 1.60b 9.7 20 23.14 16.44 1782 16.58 -25.9Vectren VVC 1.80 2.5 28 71.74 58.00 274 71.39 +9.8Vectrus VEC ... ... 16 41.48 26.62 74 35.60 +15.4VedantaLtd VEDL 1.20e 9.9 ... 21.99 11.71 503 12.11 -41.9sVeevaSys VEEV ... ... 94 85.00 52.17 1065 83.70 +51.4tVenatorM n VNTR ... ... ... 26.90 12.22 1273 11.87 -46.3Ventas VTR 3.16 5.5 16 69.92 46.55 1472 56.98 -5.0VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 4 25.01 -.6Veoneer n VNE ... ... ... 55.21 41.45 365 53.50 +25.4Vereit VER .55 7.3 ...cc 8.75 6.52 6387 7.56 -3.0Vereit pf VERpF 1.68 6.6 ... 26.10 24.43 21 25.33 -.9VeriFone PAY ... ... 32 23.14 14.90 3291 23.01 +29.9Veritiv VRTV ... ... ...dd 47.10 20.35 169 46.60 +61.2VerizonCm VZ 2.36 4.5 7 54.77 43.97 9815 52.22 -1.3VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 11 25.75 -2.4VermilnE g VET 2.03 ... ... 40.59 30.18 95 31.64 -12.9sVerso Cp VRS ... ... ... 26.55 3.82 505 26.59 +51.3Versum VSM .24f .7 ... 42.74 33.06 626 36.79 -2.8ViadCorp VVI .40 .7 29 61.85 49.20 40 59.55 +7.5Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 47.74 39.13 3 47.35 +6.1VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 6 21.08 3.20 42 20.34 +228.6Vipshop VIPS ... ... 8 19.14 7.79 10978 9.01 -23.1VirnetX VHC ... ... ...dd 8.75 2.10 131 3.00 -18.9VirDynCr n BLHY ... ... ... 25.49 24.24 11 24.64 -.6VirShUS n VESH ... ... ... 24.93 20.86 0 21.53 -5.8ZweigTR ZTR .97 8.2 ...q 14.18 10.74 75 11.88 -11.3tVirtGblMSc VGI 1.87 14.1 ...q 19.46 13.22 87 13.25 -24.3Visa s V .84 .6 47 143.14 100.75 4817 140.21 +23.0VishayInt VSH .34f 1.5 ...dd 26.50 16.65 1196 23.05 +11.1sVishayPrc VPG ... ... 40 44.80 18.65 98 43.40 +72.6VistaGold VGZ ... ... ...dd .92 .56 89 .61 -13.6VistaOutd n VSTO ... ... ...dd 24.83 12.36 568 18.67 +28.1VistraEn n VST ... ... ... 24.81 17.07 8113 22.10 +20.6sVitaminSh VSI ... ... 13 11.95 2.95 1529 12.05 +173.9VivintSolar VSLR ... ... 21 6.15 2.70 274 5.35 +32.1VMware VMW ... ... 41 165.00 95.11 643 151.94 +21.2VoceraCm VCRA ... ... ...dd 33.17 22.43 83 31.29 +3.5VolarisAv VLRS ... ... ... 13.50 4.87 218 7.07 -11.8VolitionRX VNRX ... ... ... 4.00 1.44 812 1.91 -35.0VoltInfoSci VISI ... ... ...dd 4.90 2.16 2 3.65 -3.9Vonage VG ... ... ...dd 13.90 7.62 844 13.70 +34.7Vornado VNO 2.52 3.5 26 80.30 64.14 778 72.46 -7.3Vorndo pfK VNOpK 1.43 5.7 ... 25.93 23.64 4 25.22 -.2Vorndo pfL VNOpL 1.35 5.6 ... 25.76 22.37 11 24.11 -3.1Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 13 22.88 -8.8Voxeljet VJET ... ... ... 6.37 3.07 27 3.55 -22.3VoyaAsPcD IAE 1.02 10.9 ...q 11.38 9.24 32 9.33 -11.0VoyaEmHi IHD .92 11.6 ...q 9.86 7.61 43 7.90 -11.2VoyaFincl VOYA .04 .1 17 55.27 35.82 1277 48.98 -1.0VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.54 26 11.69 +2.3VoyaGlbDv IGD .91 12.3 ...q 8.16 7.00 196 7.43 -4.1VoyaInfra IDE 1.46 9.8 ...q 17.66 14.25 45 14.89 -11.6VoyaIntHD IID .83 12.8 ...q 7.90 6.46 13 6.47 -14.2VoyaPrRTr PPR .29 5.9 ...q 5.30 4.93 275 4.95 -2.4VoyaNatRs IRR .81 13.0 ...q 7.00 5.75 110 6.20 -1.0VulcanM VMC 1.12 1.0 23 141.20 108.17 960 110.34 -14.0W -W&T Off WTI .40 6.4 11 9.12 1.83 4269 6.28 +89.7WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 24.78 -1.4WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.25 -8.0WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 5 23.35 +4.4WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 24.19 -1.3WBI LCTG WBIE .19e .7 ...q 28.05 23.50 5 27.21 +4.5WBI LCTV WBIF .22e .8 ...q 30.46 25.84 4 29.27 +1.2WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 6 26.67 +3.2WBI LCTS WBIL .04e .1 ...q 29.15 24.92 3 27.38 -.2WBI PwFact WBIY ... ... ... 27.94 22.34 8 27.00 +1.5WBITacRot WBIR ... ... ... 26.78 24.18 1 24.78 -2.6WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 10 23.98 -5.5WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 13 24.13 -3.2WEC Engy WEC 2.21 3.3 21 70.09 58.48 2507 66.89 +.7WEX Inc WEX ... ... 35 198.82 101.70 399 180.63 +27.9WNS Hldg WNS ... ... 26 54.38 34.65 140 50.66 +26.2WP Carey WPC 4.06 6.3 18 72.41 59.23 287 64.74 -6.0WPP plc WPP 3.91e 5.0 ... 103.53 73.66 112 78.21 -13.6WPX Engy WPX ... ... ...dd 19.78 9.38 4645 17.77 +26.3WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 76.25 +23.3tWabash WNC .30 1.7 13 26.54 17.84 541 17.95 -17.3WABCO WBC ... ... 16 162.20 113.00 456 120.15 -16.3Wabtec WAB .48 .4 34 114.85 69.20 1495 111.18 +36.5WaddellR WDR 1.00 4.9 14 23.82 17.53 598 20.21 -9.5WageWrks WAGE ... ... 31 65.80 38.40 151 54.65 -11.9WalMart WMT 2.08f 2.3 21 109.98 77.50 5879 89.64 -9.2WalkerDun WD ... ... 9 61.44 42.66 205 55.78 +17.4WarrMet n HCC .20 ... ... 31.65 11.22 1286 23.78 +20.6WashPrGp WPG 1.00 13.6 20 9.00 5.40 1417 7.34 +3.1WashPr pfH WPGpH 1.88 8.0 ... 25.55 20.05 5 23.30 -5.3WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 10 21.15 -14.6WREIT WRE 1.20 3.9 30 33.75 24.92 350 30.61 -1.6WasteCon s WCN .56 ... 42 79.63 63.50 315 78.62 +10.8 WsteMInc WM 1.85 2.1 19 90.71 75.09 2727 90.01 +4.3Waters WAT ... ... 28 220.20 177.58 583 187.32 -3.0Watsco WSO 5.80 3.4 32 192.94 141.61 191 169.66 -.2WatscoB WSO/B 5.00f 2.9 35 192.75 142.00 0 170.00 +.6WattsWtr WTS .84 1.0 28 93.35 59.15 91 82.40 +8.5Wayfair W ... ... ...dd 128.44 55.33 1617 122.27 +52.3WeathfIntl WFT ... ... ...dd 4.72 2.07 19964 2.81 -32.6WebsterFn WBS 1.32 2.0 21 69.63 44.04 246 66.45 +18.3WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 69 105.73 40.93 1549 75.60 +70.7WeinRlt WRI 1.58 5.3 10 33.83 25.67 336 30.06 -8.5WeisMk WMK 1.20 2.5 23 57.82 31.26 69 47.30 +14.3Welbilt WBT ... ... ... 23.85 18.34 1023 20.11 -14.5Wellcare WCG ... ... 34 292.10 162.25 596 289.99 +44.2WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 25.68 +.1WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 4 1272.50 -2.9WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 25 24.69 -1.6WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 17 24.72 -1.6WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 26 24.87 -1.3WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.17 196 25.85 -4.3WellsF pfR WFCpR 1.66 6.0 ... 29.75 26.87 24 27.50 -3.9WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 11 25.75 -2.7WellsFargo WFC 1.72f 3.0 14 66.31 49.27 19540 57.61 -5.0WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 26 25.20 -2.9WellsF pfX WFCpX ... ... ... 26.16 24.15 61 25.10 -1.7WellsF pfW WFCpW ... ... ... 26.65 24.32 17 25.28 -2.7WellsF pfV WFCpV ... ... ... 26.82 25.00 24 25.91 -3.4EvgGlbDiv EOD .54m 9.9 ...q 6.50 5.46 109 5.47 -7.8WFAdvInco EAD .82 10.3 ...q 8.77 7.80 113 7.95 -5.4WFAdMSec ERC 1.16 9.2 ...q 13.49 12.24 189 12.66 -3.1WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 4 25.87 -2.3WFAdUtlHi ERH .90 7.0 ...q 13.50 9.51 28 12.83 -2.8Welltower WELL 1.68e 2.7 14 75.58 49.58 1453 63.35 -.7Welltwr pfI HCNpI 3.25 5.4 ... 67.53 54.50 7 60.11 +.4WescoAir WAIR ... ... 19 14.23 6.05 235 13.95 +88.5Wesco Intl WCC ... ... 17 69.35 48.95 469 58.70 -13.9WestPhrm WST .56 .5 49 116.71 82.74 207 115.13 +16.7WstnAlliB WAL ... ... 16 64.06 44.83 1003 56.37 -.4WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 4 25.55 -2.5WstACpLn TLI .87 8.7 ...q 10.96 9.93 10 9.98 -5.1tWAstEMkt EMD .84 6.3 ...q 16.16 13.18 216 13.23 -14.9WsADefOp GDO 1.36 8.3 ...q 18.58 16.28 39 16.33 -9.3WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 93 9.15 -10.5WstAstHI2 HIX .80 13.8 ...q 7.28 5.97 152 6.37 -8.6WAHiInOp HIO .43 8.8 ...q 5.19 4.73 102 4.82 -4.9WAstHYOp HYI 1.32 9.1 ...q 15.73 14.37 35 14.46 -4.4WstnAsst PAI .69 5.0 ...q 17.37 13.32 21 13.84 -12.6WstnAsInt SBI .48 5.6 ...q 9.98 8.57 20 8.63 -7.3WAstDefOp IGI 1.20 6.0 ...q 23.67 19.56 12 20.01 -12.5WAMgdMu MMU .78 6.2 ...q 14.60 12.54 62 12.66 -10.1WstAstMtg WMC 1.24e 11.6 8 11.11 8.54 211 10.65 +7.0WAMtDOp DMO 2.82a 12.6 ...q 27.00 21.50 72 22.34 -9.4WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 13 21.04 +.7WstAMunHi MHF .34 4.7 ...q 8.05 7.08 22 7.22 -2.4WAMunPrt MNP .87 6.2 ...q 16.21 13.94 4 14.08 -7.6WAstBdF WEA 1.08 8.5 ...q 14.34 12.50 18 12.67 -8.3WstAVari GFY .93 5.6 ...q 17.79 16.38 1 16.48 -5.1WAstInfSc WIA .38 3.4 ...q 12.10 11.20 40 11.45 -2.9WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 150 11.03 -3.4tWstC&G gs WRN ... ... ... 1.44 .71 44 .70 -30.4WstnGasEq WGP 2.19f 6.1 22 42.92 31.63 79 35.78 -3.7WstnGasPt WES 3.80f 7.3 42 54.40 40.44 678 52.10 +8.3WstnRef wi WNR ... ... ... WstnUnion WU .76 4.1 10 22.21 18.38 3684 18.75 -1.4WestlkChm WLK 1.59f 1.6 10 124.30 68.93 786 97.32 -8.6WestlkCLP WLKP 1.63f 6.2 18 27.75 21.10 30 26.45 +6.0WestmRs s WMLP .46m 25.7 ...dd 5.58 .98 30 1.80 -35.5WestpacBk WBK 1.52e 7.1 ... 26.38 20.52 258 21.26 -12.8WestRck WRK 1.72 3.1 16 71.55 52.78 1948 54.71 -13.4WestwdH WHG 2.72 4.5 13 71.00 53.51 14 59.85 -9.6Weyerhsr WY 1.28 3.8 30 38.39 30.95 2769 33.92 -3.8WheatPr g WPM .28e ... 25 22.87 18.32 2753 20.04 -9.4Whrlpl WHR 4.60f 3.7 ...dd 190.73 122.81 1303 124.59 -26.1WhtMtIns WTM 1.00 .1 63 946.52 786.23 16 939.34 +10.3WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.8 32 15.15 10.06 178 12.97 -10.0WhitngPet rs WLL ... ... ...dd 56.47 15.88 2507 46.45 +75.4WidOpW n WOW ... ... ... 16.77 6.03 720 11.97 +13.2WidePoint WYY ... ... ...dd .73 .42 42 .51 -21.2WildhRs n WRD ... ... ... 29.67 10.36 1428 18.66 +1.4WileyJA JW/A 1.20 1.9 17 71.75 51.50 274 62.75 -4.6WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 62.57 -4.7WLyonHm WLH ... ... 11 32.95 19.77 416 20.80 -28.5WmsCos WMB 1.36 4.4 12 33.67 24.00 23053 30.69 +.7WillmsPtrs WPZ 2.52f 5.3 56 48.11 32.74 47.37 +22.2WmsSon WSM 1.72 3.0 17 65.99 42.68 1729 57.97 +12.1Winnbgo WGO .40 1.1 12 58.65 33.15 560 37.95 -31.7Wipro s WIT .03e .6 ... 6.22 4.50 1038 5.12 -6.4WirelessT WTT ... ... ...dd 2.64 1.35 3 1.93 -20.6WT IntQua IQDG ... ... ... 32.75 28.86 4 29.74 -3.1WT ST HiYl SFHY ... ... ... 51.40 48.47 1 50.25 +2.5WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 49.54 -1.6WT Corp n WFIG ... ... ... 50.07 47.25 47.85 -4.2WT EmMDv DVEM ... ... ... 36.70 30.37 9 30.87 -7.0WT G exMx XMX ... ... ... 31.68 27.29 30.24 +2.1WT DyCEu DDEZ ... ... ... 33.88 29.57 0 29.94 -5.0WT DyInEq DDWM ... ... ... 32.00 28.55 7 29.22 -4.3WT DyInSm DDLS ... ... ... 34.74 30.34 31.47 -6.1WT DynCJp DDJP ... ... ... 31.29 27.41 0 27.94 -6.5WTBearEq DYB ... ... ...q 26.62 24.72 17 26.49 +1.6WT LgSEq DYLS ... ... ...q 35.18 29.20 19 34.72 +6.6tWT EuLoc EZR ... ... ... 34.19 27.27 7 27.09 -13.0WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 24.07 2 26.01 -.8WT GlSmC GSD ... ... ... 35.24 30.06 0 32.11 -2.9WTWkDUSE USWD ... ... ...q 34.04 29.50 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.98 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 63 48.73 -3.9WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 3 30.42 -2.2WT PutStr PUTW ... ... ... 30.48 26.65 16 30.26 +4.1WT EMexSt XSOE .77e 2.7 ...q 35.10 28.35 42 28.44 -10.7WT JpDvG JHDG ... ... ...q 30.34 25.63 1 27.34 -5.6WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 36 32.34 +2.1WT EurDiv EUDG .51e 2.0 ...q 28.46 25.24 6 25.74 -4.5WTFltRtTr USFR ... ... ...q 27.90 24.97 140 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 689 64.03 +.5tWT AsiaDb ALD 1.02 2.4 ...q 46.97 43.23 0 43.18 -5.5tWTEmLDbt ELD 1.74 5.3 ...q 40.08 33.34 212 33.00 -14.2WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 0 24.99 -.2WisYldEn n SHAG ... ... ... 52.53 48.66 1 49.03 -1.4Wis US Mul USMF ... ... ... 30.39 25.00 43 30.15 +8.5tGrnHCmdty GCC ... ... ...q 19.89 17.89 22 17.88 -7.0WT Diefa DWM .74e 1.4 ...q 59.63 52.03 34 52.38 -6.1WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.87 25 41.19 -7.2WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 16 89.31 +1.0WTEurEq DEW 1.75e 3.8 ...q 51.17 45.27 8 46.14 -4.9tWTEurSC DFE 1.48e 2.3 ...q 75.61 63.57 72 63.37 -10.2WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 14 71.26 -2.2WTIntD exF DOO 2.01e 4.8 ...q 46.39 41.36 23 41.81 -3.7WT IntLC DOL 1.69e 3.6 ...q 54.18 47.15 200 47.53 -6.1tWTIntMC DIM 1.53e 2.4 ...q 73.72 64.27 13 64.28 -6.8tWTIntSC DLS 1.16e 1.7 ...q 81.62 70.33 68 69.97 -8.9WTGxUSDv DNL .99e 1.7 ...q 62.84 54.83 10 56.97 -3.8WTJpnSC DFJ 1.26e 1.7 ...q 85.64 71.84 58 74.54 -7.3WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.93 2412 53.76 -9.4WT LCD DLN 1.84e 2.0 ...q 97.25 83.70 63 92.90 +.8WT MCD s DON ... ... ...q 37.01 31.65 407 36.46 +3.3WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 3 55.43 -6.9WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 3 66.37 -5.5WT SC s DES ... ... ...q 30.66 25.48 135 29.71 +2.3WT TotDv DTD 2.05e 2.2 ...q 97.46 84.32 31 93.93 +1.0WT MgdFut WDTI ... ... ...q 40.66 38.37 5 40.19 +1.5tWT EmCur CEW ... ... ...q 20.09 18.09 4 17.89 -7.9WTChiYuan 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 2.4 59 18.83 10.39 5 13.49 -7.9AAON AAON .32f .8 49 40.25 29.05 134 39.00 +6.3AC Immun n ACIU ... ... ... 17.40 6.94 78 9.10 -28.9ACI Wwde ACIW ... ... ...cc 28.00 20.23 307 27.22 +20.1ACM Rsc n ACMR ... ... ... 15.60 4.74 120 13.75 +161.9ACNB Cp ACNB .92 2.7 19 36.00 26.00 6 34.60 +17.1AGNC Inv AGNC 2.16 11.4 6 21.94 17.84 3041 19.03 -5.7AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 7 25.85 AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 28 26.09 +1.4ALJ Reg n ALJJ ... ... ... 3.75 1.42 18 2.01 -36.2sAMAG Ph AMAG ... ... ...dd 25.90 11.93 601 25.35 +91.3AMC Net AMCX ... ... 11 69.02 46.89 290 59.99 +10.9sANGI Hme ANGI ... ... ... 19.74 10.24 927 19.31 +84.6ANI Ph h ANIP ... ... 23 74.70 43.21 67 57.23 -11.2ARC Grp ARCW ... ... ...dd 2.95 1.80 11 2.00 -4.8ARCAbio rs ABIO ... ... ...dd 2.00 .45 550 .61 -54.8ASLAN n ASLN ... ... ... 10.44 5.08 16 7.70 +37.3ASML Hld ASML 1.71e .8 39 221.66 150.60 914 204.70 +17.8ASV Hld n ASV ... ... ... 10.80 4.75 20 6.20 -38.9ATA Inc ATAI .41e 6.7 ...dd 6.62 4.02 326 6.15 +33.1sATN Intl ATNI .68 .9 ...dd 70.68 49.34 34 72.01 +30.3AV Homes AVHI ... ... 6 22.03 14.65 194 21.30 +27.9AXT Inc AXTI ... ... 21 10.75 5.80 253 7.70 -11.5AbeonaTh ABEO ... ... ...dd 22.75 7.01 761 12.90 -18.6Abeona wt ABEOW ... ... ... 17.56 4.05 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 9787 5.99 +36.1Abiomed ABMD ... ... ...cc 450.93 144.01 379 368.00 +96.4Abraxas AXAS ... ... 30 3.27 1.59 1012 2.08 -15.4AcaciaC n ACIA ... ... ...dd 50.10 24.72 576 39.23 +8.3AcaciaTc ACTG .50 12.8 ...dd 5.50 2.90 106 3.90 -3.7AcadiaHlt ACHC ... ... 17 52.83 26.92 484 38.55 +18.1AcadiaPh ACAD ... ... ...dd 41.20 12.77 2468 14.29 -52.5tAcasti g rs ACST ... ... ...dd 3.36 .50 363 .47 -50.4AccelrDiag AXDX ... ... ...dd 30.35 16.75 175 22.40 -14.5Acceleron XLRN ... ... ...dd 50.00 32.46 361 47.62 +12.2AccessNt ANCX .64f 2.3 24 30.99 24.36 27 27.64 -.7Accuray ARAY ... ... ...dd 6.15 3.60 326 3.75 -12.8AcelRx ACRX ... ... ...dd 5.75 1.55 215 3.05 +50.6AcerTh rs ACER ... ... ... 30.23 7.36 37 29.00 +109.4AcetoCorp ACET .04m 1.3 ...dd 16.51 2.22 134 3.18 -69.2tAchaogen AKAO ... ... ...dd 19.74 6.16 2267 5.82 -45.8AchvLfS rs ACHV ... ... ...dd 42.00 2.87 74 3.05 -77.3Achillion ACHN ... ... ...dd 5.19 2.33 1038 2.67 -7.3AclarisTh n ACRS ... ... ...dd 28.93 16.01 137 17.12 -30.6AcordaTh ACOR ... ... 51 36.35 16.55 417 27.75 +29.4ActivsBliz ATVI .34f .5 40 81.64 57.29 5592 70.52 +11.4Acxiom ACXM ... ... 85 45.72 18.60 657 43.18 +56.7AdamasPh ADMS ... ... ...dd 44.00 13.50 803 23.41 -30.9AdamisPh ADMP ... ... ...dd 5.85 2.35 365 3.45 -21.6Adaptim n ADAP ... ... ... 14.63 4.84 221 8.63 +29.2AddusHmC ADUS ... ... 48 71.78 30.95 42 64.70 +85.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 1 1.46 -.8AdestoTc n IOTS ... ... ...dd 10.80 4.70 287 5.35 -17.1AdialPh n ADIL ... ... ... 4.40 3.24 7 3.42 -15.6AdmaBio ADMA ... ... ...dd 6.86 2.01 144 6.02 +87.5AdobeSy ADBE ... ... 58 263.83 143.95 1533 253.54 +44.7 Adomani n ADOM ... ... ... 13.81 .50 313 .68 -84.5Adtran ADTN .36 2.2 ...dd 25.10 13.95 319 16.10 -16.8AduroBio n ADRO ... ... ...dd 12.35 5.10 279 5.50 -26.7AdvEmis n ADES 1.00 8.9 2 12.20 7.00 48 11.23 +16.3AdvEnId AEIS ... ... 16 95.00 56.22 332 59.57 -11.7AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8AMD AMD ... ... ...cc 20.18 9.04 81221 19.73 +91.9Advaxis wt ADXSW ... ... ... 3.70 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 239 1.48 -47.9AdverumBi ADVM ... ... ...dd 8.59 2.40 441 5.30 +51.4AdS Shrt n DWSH ... ... ... 25.59 24.65 1 25.28 +1.0AdS Micr n DWMC ... ... ... 25.50 23.69 0 24.52 -.7AdvS Vice n ACT ... ... ... 29.50 24.23 2 25.67 -2.1Aegion AEGN ... ... 21 28.19 19.81 49 24.42 -4.0AegleaBio n AGLE ... ... ...dd 12.00 2.81 243 9.60 +77.4AehrTest h AEHR ... ... ... 4.10 2.12 44 2.33 -14.0Aemetis AMTX ... ... ...dd 3.12 .45 28 1.30 +136.4AeriePhm AERI ... ... ...dd 74.75 47.05 237 64.15 +7.4sAeroViron AVAV ... ... ...cc 80.03 37.01 182 80.56 +43.4AEtern g rs AEZS ... ... ...dd 3.25 1.12 44 1.85 -21.6Aethlon rs AEMD ... ... ...dd 3.85 .79 73 1.15 +1.8AeviGeno GNMX ... ... ...dd 2.65 .83 21 .98 -18.3AffimedNV AFMD ... ... ...dd 2.85 1.15 101 1.55 +19.2Agenus AGEN ... ... ...dd 6.19 1.68 914 1.75 -46.3tAgileThr h AGRX ... ... ...dd 5.40 .25 1022 .25 -90.7Agilysys AGYS ... ... ...dd 16.80 10.00 48 15.84 +29.0AgiosPhm AGIO ... ... ...dd 99.82 51.62 729 77.37 +35.3AgroFresh AGFS ... ... 13 8.75 4.94 407 6.02 -18.7AgroFr wt AGFSW ... ... ... .80 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 2.18 37 2.25 -78.7Aimmune n AIMT ... ... ...dd 42.00 18.74 380 28.34 -25.1AirT Inc AIRT ... ... ...dd 35.08 14.90 2 32.00 +29.6AirTrnsp ATSG ... ... 48 27.67 19.17 238 20.12 -13.1AirMedia AMCN ... ... ...dd 2.87 .40 44 .46 -59.7sAirgain n AIRG ... ... 45 11.50 7.31 163 11.30 +25.7AkamaiT AKAM ... ... 65 83.08 44.65 1881 72.00 +10.7AkariTh rs AKTX ... ... ... 11.95 1.70 25 1.92 -55.7AkceaTh n AKCA ... ... ... 40.75 13.75 220 35.96 +107.1tAkebiaTher AKBA ... ... ...dd 20.25 7.77 815 7.82 -47.4AkersBios AKER ... ... ...dd 1.82 .12 2197 .27 +101.5Akorn Inc AKRX ... ... 53 33.63 10.76 1147 18.72 -41.9Akoustis n AKTS ... ... ... 9.50 4.86 49 7.57 +21.5Alarm.cm n ALRM ... ... 52 52.60 33.39 426 50.70 +34.3AlaskCom ALSK ... ... 12 2.91 1.39 26 1.72 -35.8Albireo ALBO ... ... ... 39.87 20.25 19 31.71 +23.9Alcentra h ABDC .72 11.6 ...dd 11.29 5.75 28 6.21 -26.0AlderBioPh ALDR ... ... ...dd 20.87 8.60 636 19.15 +67.2AldeyraTh ALDX ... ... ... 11.90 3.90 56 7.70 +13.2Alexion lf ALXN ... ... 45 149.34 102.10 1257 118.37 -1.0Alico ALCO .24 .7 ...dd 34.80 25.55 2 32.20 +9.2AlignTech ALGN ... ... ...cc 385.00 165.18 365 362.28 +63.0AlimerSc h ALIM ... ... ...dd 1.53 .74 233 .91 -31.4Alkermes ALKS ... ... ...dd 71.22 39.54 529 43.79 -20.0Allakos n ALLK ... ... ... 45.95 26.00 156 39.31 +25.8AllgnceBc n ABTX ... ... 31 46.85 31.75 26 44.90 +19.3AllegiantT ALGT 2.80 2.1 10 181.45 111.54 100 132.25 -14.5AllegMrg n ALGR ... ... ... 1695 9.54 AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... 3815 .37 sAllegMrg un ALGRU ... ... ... 10.22 10.04 960 10.26 +2.2AllenaPh n ALNA ... ... ... 17.56 6.13 55 10.85 +7.9All MMA n AMMA ... ... ... 3.07 .15 218 .17 -85.6AllnceRes ARLP 2.08f 10.4 5 21.90 15.55 332 19.95 +1.3AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 9 2.41 +15.3AlliedMot AMOT .12 .2 48 51.80 22.78 43 49.82 +50.6Alliqua rs ALQA ... ... ...dd 4.58 1.58 10 2.31 +27.7AllotComm ALLT ... ... ...dd 6.33 4.74 43 6.16 +15.6AllscriptH MDRX ... ... ...dd 16.13 10.78 1816 13.92 -4.3AlnylamP ALNY ... ... ...dd 153.99 70.76 4006 90.95 -28.4AlphaOmg AOSL ... ... 20 18.72 12.92 88 14.63 -10.6Alphabet C GOOG ... ... 34 1273.89 903.40 957 1235.01 +18.0Alphabet A GOOGL ... ... 38 1291.44 918.60 1375 1248.64 +18.5Alphatc rs ATEC ... ... ... 4.27 1.63 74 3.25 +22.2AlpImmu n ALPN ... ... ...dd 12.87 6.77 18 6.99 -37.6AlpsRtSec n SWIN ... ... ... 32.49 27.48 1 31.75 +6.7AltaMesa n AMR ... ... ...dd 10.79 5.86 1252 6.08 -38.6AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 58.50 12439 70.20 +.5sAltair A n ALTR ... ... ...dd 39.20 16.55 764 39.43 +64.8Altimm rs ALT ... ... ...dd 3.16 .25 200 .33 -83.5Altisrce n ASPS ... ... 2 36.34 19.28 46 34.71 +24.0tAltraIndlM AIMC .68 1.7 23 53.70 40.45 143 40.05 -20.5AmTrstFn AFSI .34 2.3 15 14.75 8.80 360 14.50 +44.0AmalBk n AMAL ... ... ... 16.64 16.00 212 16.50 Amarin AMRN ... ... ... 4.60 2.35 1350 2.87 -28.4sAmazon AMZN ... ... ...cc 1914.57 931.75 5508 1896.20 +62.1AmbacF wt AMBCW ... ... ... 10.29 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 376 21.82 +36.5Ambarella AMBA ... ... ...cc 66.23 37.17 768 37.85 -35.6Amdocs DOX 1.00 1.6 18 71.72 61.00 537 64.45 -1.6Amedica rs AMDA ... ... ... 6.94 .41 152 .45 -86.1Amedisys AMED ... ... 65 115.76 45.60 242 113.90 +116.1AMERCO UHAL 1.50e ... 19 400.99 317.43 57 368.79 -2.4AmeriHld n AMRH ... ... ... 13.50 .70 173 1.74 -43.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.0 22 6.50 5.95 196 6.25 +3.3AmCarM CRMT ... ... 13 68.20 33.05 37 64.65 +44.8AmAirlines AAL .40 1.1 6 59.08 35.64 4052 36.79 -29.3ACapSenF ACSF 8.80c ... 6 12.50 10.35 43 12.25 +16.4AmElTech AETI ... ... ...dd 2.53 .62 42 1.09 -27.4AmFinTr n AFIN .04p ... ... 16.80 13.15 290 16.00 +6.7AmerNtl AMNB 1.00 2.4 17 43.00 34.95 18 40.90 +6.8AmNatIns ANAT 3.28 2.5 22 134.03 110.43 25 130.06 +1.4AmOutBr AOBC ... ... 26 19.32 8.32 942 9.72 -24.3AmPubEd APEI ... ... 28 46.15 17.40 241 34.10 +36.1AmRailcar ARII 1.60 3.5 6 47.34 34.30 43 46.36 +11.3AmrRvr AMRB .20 1.3 29 17.50 12.21 10 15.83 +3.9ASoft lf AMSWA .44 2.8 41 16.45 9.00 39 15.91 +36.8AmSupr rs AMSC ... ... ...dd 8.03 3.06 187 6.35 +74.9AWoodmk AMWD ... ... 23 148.44 78.75 130 81.60 -37.4AmerisBc ABCB .40 .8 19 59.05 41.05 260 48.55 +.7Amerisafe AMSF .88 1.4 25 67.82 51.55 26 63.10 +2.4AmrSvFin ASRV .08f 1.8 ... 4.50 3.80 33 4.50 +8.4AmSvFn pf ASRVP 2.11 7.5 ... 33.90 26.50 28.10 -3.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, August 14, 2018

PAGE 40

AmesNatl ATLO .92f 3.0 19 32.15 26.00 5 30.25 +8.6Amgen AMGN 5.28 2.7 17 201.23 163.31 1803 195.61 +12.5AmicusTh FOLD ... ... ... 17.62 12.04 3839 14.31 -.6AmkorTch AMKR ... ... 8 11.88 8.19 1028 9.34 -7.1Amphastar AMPH ... ... ... 20.45 14.40 160 17.63 -8.4AmpOnRt ef IBUY ... ... ... 53.79 34.52 57 52.40 +28.2tAmtechSys ASYS ... ... ... 15.45 5.11 484 4.80 -52.3Amyris rs AMRS ... ... ...dd 8.08 1.86 666 7.67 +104.5AnalogDev ADI 1.92 2.0 34 103.59 76.95 1939 95.13 +6.9Anaptys n ANAB ... ... ... 134.00 20.12 393 81.46 -19.1Anavex rs AVXL ... ... ...dd 5.15 1.85 516 2.75 -14.6AnchBcWA ANCB ... ... 20 30.05 24.00 1 29.25 +17.9Andersons ANDE .66 1.7 ...dd 41.70 29.60 203 39.75 +27.6AngioDyn ANGO ... ... ... 23.95 15.16 158 21.35 +28.4AnikaTh ANIK ... ... 20 69.81 28.54 63 41.49 -23.0Ansys ANSS ... ... 53 184.95 119.20 337 171.03 +15.9AntaresP ATRS ... ... ...dd 4.09 1.58 5247 3.20 +60.8Apellis n APLS ... ... ... 32.00 12.45 147 18.46 -14.9ApogeeE APOG .63 1.3 18 52.36 37.24 127 49.18 +7.5ApollEnd rs APEN ... ... ... 9.65 3.55 68 7.75 +38.4ApolloInv AINV .60 10.5 ... 6.37 5.18 596 5.74 +1.4ApolMed n AMEH ... ... ... 30.00 10.00 61 23.92 -.3AppFolio n APPF ... ... ...cc 78.19 35.94 76 77.20 +86.0Appian A n APPN ... ... ... 43.61 19.62 802 35.47 +12.7sApple Inc AAPL 2.92 1.4 24 209.78 149.16 25864 208.87 +23.4ApplRecy h ARCI ... ... ...dd 1.75 .52 28 .63 -39.4AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 126 1.50 -5.7AppGenTc AGTC ... ... ...dd 5.75 3.25 126 4.00 +11.1ApldMatl AMAT .80 1.7 14 62.40 42.93 6347 48.25 -5.6ApldOptoel AAOI ... ... 16 71.45 22.54 850 42.28 +11.8Approach AREX ... ... 10 4.21 2.16 171 2.23 -24.7Apptio n APTI ... ... ... 39.06 16.30 670 35.03 +48.9ApricusB rs APRI ... ... ...dd 3.34 .25 154 .28 -84.8AptevoTh n APVO ... ... ... 6.35 1.15 168 5.03 +18.6Aptinyx n APTX ... ... ... 25.21 17.35 74 22.50 +11.4AptoseB g APTO ... ... ... 4.55 1.30 94 3.01 +34.4AquaMetal h AQMS ... ... ...dd 8.66 1.42 677 2.52 +18.3AquaB Tc n AQB ... ... ... 9.99 2.25 20 2.51 -28.7AquestTh n AQST ... ... ... 19.30 14.75 45 16.17 +.7AquinoxPh AQXP ... ... ...dd 16.90 1.96 493 3.25 -72.4ArQule ARQL ... ... ...dd 7.21 .94 1505 5.68 +244.2Aradigm h ARDM ... ... ...dd 7.35 1.03 11 1.38 -79.4AralezP h ARLZ ... ... ...dd 2.98 .04 20874 .07 -95.4AratanaTh PETX ... ... ...dd 7.28 3.67 251 5.14 -2.3ArbutusB g ABUS ... ... ...dd 12.60 3.45 472 9.65 +91.1ArcBest ARCB .32 .7 16 50.45 25.03 308 45.90 +28.4ArcadB rsn RKDA ... ... ... 66.56 3.60 99 5.79 +5.3ArchCap s ACGL ... ... 27 34.20 25.71 581 30.10 -.5ArchCap pfF ACGLO 1.36 5.6 ... 25.99 23.67 26 24.50 -3.3ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 20 23.85 -5.1ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 16 3.80 -5.2ArcturusT rs ARCT ... ... ... 15.19 4.78 10 8.01 +.8Ardelyx ARDX ... ... ... 8.65 3.58 249 4.05 -38.6ArenaPh rs ARNA ... ... ...dd 50.05 20.02 372 36.93 +8.7AresCap ARCC 1.56f 9.0 9 17.47 15.03 1117 17.35 +10.4Argenx n ARGX ... ... ...cc 103.00 20.10 105 87.26 +38.2ArkRst ARKR 1.00 4.7 80 29.49 20.20 5 21.50 -20.5Arotech ARTX ... ... 25 4.35 2.70 82 3.55 ArrayBio ARRY ... ... ...dd 20.21 8.50 1950 14.65 +14.5ArrisIntl ARRS ... ... 28 30.00 22.33 795 24.20 -5.8ArrowFn AROW 1.04 2.6 16 40.00 30.29 10 39.45 +16.2ArrCountR n DWCR ... ... ... 33.04 27.55 29.12 -3.6ArwDWATc DWAT .09e .7 ...q 12.50 10.94 12.15 +4.4ArrowPhm ARWR ... ... ...dd 17.50 1.84 1355 16.30 +342.9tArsanis n ASNS ... ... 2 28.69 2.08 444 1.83 -85.7ArtesRes ARTNA .95 2.7 24 43.22 32.00 27 35.70 -7.4ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 2.80 -6.2AscenaRtl ASNA ... ... ...dd 4.74 1.69 2309 4.41 +87.7Ascendis n ASND ... ... ... 76.29 26.30 101 68.34 +70.6AscentCap ASCMA ... ... ... 14.15 1.68 110 2.43 -78.9AsiaPWire APWC .10e ... ... 3.05 2.26 2 2.60 -5.5AspenGp n ASPU ... ... ... 9.61 5.35 78 7.42 -16.8AspenTech AZPN ... ... 44 109.05 58.02 594 106.16 +60.4AssembBio ASMB ... ... ...dd 67.36 23.21 201 39.52 -12.7AstaFd lf ASFI 5.30e ... ... 5.30 2.85 2 3.10 -10.0Astec ASTE .44f 1.0 16 64.80 45.30 245 46.08 -21.2AstroNova ALOT .28 1.6 36 20.00 11.00 10 17.70 +27.8Astronics ATRO ... ... 49 49.45 25.95 128 45.01 +8.5Astrotch rs ASTC ... ... ... 8.15 1.64 18 3.85 +14.9AsureSftw h ASUR ... ... ...dd 19.78 9.89 183 13.98 -1.0AtaraBioth ATRA ... ... ...dd 54.45 12.65 574 37.80 +108.8athenahlth ATHN ... ... 96 163.94 111.61 374 149.75 +12.6Athenex n ATNX ... ... ... 20.90 13.28 237 18.11 +13.9Athersys ATHX ... ... ...dd 3.09 1.29 291 2.03 +12.2AtlAcq n ATAC ... ... ... 15.00 9.75 45 11.96 +21.3sAtlAcq un ATACU ... ... ... 11.00 9.56 1 12.78 +25.3AtlAcq rt ATACR ... ... ... 1.20 .33 29 1.00 +66.7AtlanAmer AAME .02 .8 ...dd 4.00 2.20 1 2.40 -29.4AtlCapBc n ACBI ... ... 24 21.60 15.20 41 17.95 +2.0AtlanticaYd AY 1.26e 6.2 ... 25.99 18.00 127 20.45 -3.6Atlanticus ATLC ... ... ... 3.83 1.52 6 1.75 -27.3AtlasAir AAWW ... ... 7 75.29 50.65 287 60.20 +2.6AtlasFin AFH ... ... ...dd 21.50 8.05 49 10.10 -50.9AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 0 25.40 -2.5Atlassian n TEAM ... ... ...dd 79.82 33.16 764 78.23 +71.9Atomera n ATOM ... ... ...dd 8.00 2.45 3 5.69 +31.4AtriCure ATRC ... ... ...dd 33.01 14.88 102 30.80 +68.9Atrion ATRI 4.80 .7 49 694.25 516.85 22 644.00 +2.1AttisInd hn ATIS ... ... ... 3.63 .35 188 .38 -64.4AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5Attunity ATTU ... ... ...dd 19.63 6.25 442 18.64 +167.0taTyrPhm n LIFE ... ... ... 6.50 .65 272 .65 -81.5AubNB AUBN .96 2.0 21 53.96 33.22 3 47.14 +21.2Audentes n BOLD ... ... ...dd 46.18 17.32 244 35.17 +12.5sAudCodes AUDC .20p ... 28 10.45 6.15 958 11.02 +49.7AuriniaPh AUPH ... ... ...dd 7.60 4.41 502 5.28 +16.6AuroraMob n JG ... ... ... 9.80 5.00 327 5.79 -34.2AutoWeb AUTO ... ... 10 9.91 2.88 27 3.60 -60.0Autodesk ADSK ... ... ...dd 142.94 101.55 1138 133.39 +27.2Autolus n AUTL ... ... ... 30.00 19.17 30 27.90 +11.6AutoData ADP 2.76f 2.0 37 141.52 102.81 1515 139.67 +19.2AvadelPh AVDL ... ... 8 11.93 4.66 216 4.97 -39.4AveThera n ATXI ... ... ... 6.90 3.06 21 3.95 +9.1AVEO Ph h AVEO ... ... ...dd 4.24 1.86 2182 2.38 -14.7AviatNet rs AVNW ... ... ...dd 19.07 12.90 1 15.50 +2.2AvidBios rs CDMO ... ... ...dd 6.57 2.24 256 5.73 +47.7AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 275 5.61 +4.1Avingr nrs AVGR ... ... ...dd 25.20 .95 355 1.28 -82.4AvisBudg CAR ... ... 12 50.88 30.67 1308 34.08 -22.3AvistaHl un AHPAU ... ... ... 10.45 10.00 10.40 +1.0AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.12 +2.0Avnet AVT .76 1.7 11 47.13 35.67 860 45.77 +15.5AvroBio n AVRO ... ... ... 44.01 26.51 14 41.38 +32.6Aware AWRE ... ... 33 5.20 3.00 8 3.70 -17.8Axcelis rs ACLS ... ... 6 37.05 19.30 250 21.00 -26.8AxoGen AXGN ... ... ...dd 56.85 15.10 491 36.60 +29.3AxonEntpr AAXN ... ... ...cc 76.45 20.57 556 60.98 +130.1Axovant n AXON ... ... ...dd 27.98 1.02 612 2.07 -60.7AxsomeT n AXSM ... ... ...dd 6.45 2.05 65 2.40 -57.1tAytuBioS rs AYTU ... ... ... 136.40 4.66 1030 4.30 -90.4AzurRx n AZRX ... ... ... 5.25 2.20 146 2.40 -34.0B -:tB Comm BCOM 3.58e ... ... 20.49 6.90 4 6.34 -65.5BRileyFn RILY .49e 2.1 24 23.70 15.15 70 23.00 +27.1BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 5 25.32 -2.6BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 7 25.02 -3.3BRileyF27 n RILYG ... ... ... 25.90 24.49 1 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 12 14.80 +2.1BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 0 27.11 -1.5BGC Ptrs BGCP .72 6.4 ...dd 16.97 10.39 2436 11.29 -25.3BIO-key n BKYI ... ... ... 3.67 1.20 6 1.83 +3.4BJsRest BJRI .44 .7 26 73.05 28.00 198 63.05 +73.2BMC Stock BMCH ... ... 23 25.70 17.10 421 21.15 -16.4BOK BOKF 2.00f 2.1 16 107.00 77.10 127 97.54 +5.7BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 9 24.91 -2.7BOS Ltd BOSC ... ... ...dd 2.97 1.53 74 2.56 +16.9BSB Bcp BLMT ... ... 19 36.50 27.25 4 33.20 +13.5Baidu BIDU ... ... 8 284.22 207.74 2500 217.57 -7.1Balchem BCPC .42f .4 43 104.59 70.23 91 99.35 +23.3BallardPw BLDP ... ... ...dd 5.94 2.57 486 3.15 -28.6BncFstOK s BANF .84 1.3 20 65.70 48.20 44 62.35 +21.9Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 4 15.71 +6.5BncpBnk lf TBBK ... ... ...dd 12.00 7.34 191 9.93 +.5Bandwith n BAND ... ... 36 44.90 18.05 60 43.65 +88.8tBankOZK OZK .80f 2.0 12 53.70 39.94 1697 39.64 -18.2BkCmcCA BOCH .16 1.3 16 13.21 9.90 25 12.55 +9.1BankMarin BMRC 1.28f 1.5 23 90.85 62.38 11 87.00 +27.9BkMont36 n BMLP 3.43e 6.4 ... 53.32 43.00 53.24 +11.5BkPrince n BPRN ... ... ... 35.45 29.43 4 33.10 -3.6BankSC BKSC .60 3.0 19 22.50 15.77 2 19.95 +13.6BkofJames BOTJ .24 1.5 16 18.00 13.87 15.72 +5.3BankFncl BFIN .36f 2.3 24 18.62 14.79 18 15.55 +1.4BankwellF BWFG .48 1.5 15 37.95 30.11 5 31.57 -8.1Banner Cp BANR 1.40a 2.2 20 65.86 52.20 91 64.62 +17.2Baozun n BZUN ... ... ...cc 67.41 25.74 4818 52.72 +67.0BiPTrLBear DLBS ... ... ...q 22.73 13.54 5 19.75 +20.9BiP10yTBear DTYS ... ... ...q 24.96 13.93 224 22.08 +21.0BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 5 30.11 -2.1BiPUrFlat FLAT ... ... ...q 64.99 60.23 62.73 +1.6BiP10yTBull DTYL ... ... ...q 77.88 72.11 73.23 -5.0BiP2yrTBear DTUS ... ... ...q 40.29 29.63 40.02 +14.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 0 26.11 +18.9BarHilc n BHAC ... ... ... 12.00 10.30 10.72 +2.7BarHilc rt BHACR ... ... ... .45 .10 3 .25 +53.1BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.58 +1.7BarrettB lf BBSI 1.00 1.4 31 98.76 48.11 34 73.31 +13.7tBassettF BSET .50f 2.1 36 41.30 23.10 22 23.30 -38.0sBayCom n BCML ... ... 58 26.46 22.50 44 26.31 +13.9tBeacnRfg BECN ... ... 17 66.48 35.41 2301 35.23 -44.7BeasleyB BBGI .20 2.9 2 14.40 6.10 62 6.80 -49.3BedBath BBBY .64 3.5 6 29.63 16.52 2428 18.12 -17.6BeiGene n BGNE ... ... ...dd 220.10 65.59 284 159.03 +62.7BelFuse A BELFA .24 1.0 25 29.90 15.24 0 24.00 +10.0BelFuseB BELFB .28 1.1 24 33.45 17.10 10 24.55 -2.5Belleroph n BLPH ... ... ...dd 3.30 .47 1193 .65 -75.0BellicumP BLCM ... ... ...dd 13.30 5.02 371 6.41 -23.8BenefBncp BNCL .24a 1.4 ... 18.60 14.40 676 17.75 +7.9Benetfoc BNFT ... ... ...dd 40.00 21.75 118 36.50 +35.2Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 2 2.72 -8.2BerryPet n BRY ... ... ... 14.10 11.71 545 13.00 -1.9Beyondsp n BYSI ... ... ... 42.49 19.55 6 22.90 -21.2Big 5Sprt BGFV .60 10.1 6 9.75 5.05 631 5.95 -21.7BigRockP n BRPA ... ... ...dd 10.93 9.58 0 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .42 +13.5BigRock un BRPAU ... ... ... 11.00 9.99 10.53 +2.8Bilibili n BILI ... ... 39 22.70 9.62 2260 10.81 -3.8BioTechne TECH 1.28 .7 59 183.90 116.11 265 177.70 +37.2BioDlvry lf BDSI ... ... ...dd 3.43 1.70 414 2.65 -10.2BioHiTch n BHTG ... ... ...dd 5.76 2.68 6 4.05 -11.0BioLifeSol BLFS ... ... ...dd 22.86 3.68 520 20.54 +242.3BioLneRx h BLRX ... ... ... 1.34 .78 1189 .90 -17.2BioXcelT n BTAI ... ... ...dd 14.79 6.76 28 9.20 -16.6BioanlySys BASI ... ... 30 2.95 1.37 19 1.50 -38.7Bioblast rs ORPN ... ... ... 5.99 1.03 82 1.28 -44.0Biocept rs BIOC ... ... ... 44.10 3.50 114 3.89 -81.3sBiocryst BCRX ... ... ...dd 7.46 3.95 999 7.14 +45.4Biofront n BFRA ... ... 30 17.98 11.25 3 13.05 +7.1Biogen BIIB ... ... 21 388.67 249.17 1047 340.79 +7.0BioMarin BMRN ... ... ...dd 106.20 75.81 919 102.72 +15.2Biomeri n BMRA ... ... ... 9.32 2.58 3 3.79 +1.3Bionano n BNGO ... ... ... BiondVax n BVXV ... ... ... 8.77 4.60 13 6.00 +11.9BiondVx wt BVXVW ... ... ... 2.76 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 322 2.84 -2.4sBioSpecif BSTC ... ... 32 49.64 38.05 39 53.61 +23.7BiostrPh rs BSPM ... ... ...dd 5.97 1.18 132 2.02 +14.1BioTelem BEAT ... ... ...cc 58.50 23.30 408 55.20 +84.6BisnCap 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 2 .42 +10.0BlackBox BBOX .48 31.8 ...dd 4.60 .75 239 1.51 -57.5BlRidgAc n BRAC ... ... ... 9.88 9.52 9.81 +1.7BlRidgA 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 28.79 380 46.58 +42.0BlkRkCap BKCC .72 11.8 87 7.57 5.48 143 6.09 -2.2Blckbaud BLKB .48 .5 64 120.35 81.64 186 96.48 +2.1BlinkCh n BLNK ... ... ...dd 8.65 1.28 482 3.77 +20.8BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 2.0 15 25.00 16.11 1177 18.13 -15.0Blucora BCOR ... ... ...cc 40.60 19.05 307 34.70 +57.0BlueBird BLBD ... ... 9 24.99 15.66 90 21.70 +9.0BlueHBcp BHBK .80 3.6 27 22.95 17.85 41 21.95 +9.2BluebBio BLUE ... ... ...dd 236.17 90.75 515 156.00 -12.4BlueknEP BKEP .32m 11.4 ... 6.05 2.65 148 2.80 -45.1Bluekn pf BKEPP .72 10.8 ... 8.05 5.99 73 6.60 -15.1BlueprtM n BPMC ... ... ...dd 109.00 41.41 201 69.07 -8.4BofI Hld s BOFI ... ... 17 45.18 24.20 523 36.87 +23.3BofI pf BOFIL 1.56 6.0 ... 28.33 25.19 2 26.00 +.7Boingo WIFI ... ... ...dd 33.20 18.45 438 30.99 +37.7Bojangles n BOJA ... ... 8 16.20 11.35 79 13.75 +16.5BonsoElec BNSO ... ... ... 5.04 1.96 4 3.33 +35.8BookingHl BKNG ... ... 26 2228.99 1630.56 658 1854.26 +6.7BorqsTch BRQS ... ... 74 10.00 4.00 0 4.45 -18.3BosOma n BOMN ... ... ... 35.49 13.20 43 20.52 -36.6tBostPrv BPFH .48 3.5 18 17.85 13.95 397 13.85 -10.4BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 81 60.90 28.20 475 58.83 +69.6Boxlight n BOXL ... ... ...dd 17.40 3.00 107 4.20 -27.4Brainstorm BCLI ... ... ...dd 5.35 2.88 118 3.74 -4.6BridgeBcp BDGE .92 2.6 18 38.00 29.80 41 35.00 Bridglne rs BLIN ... ... ... 4.45 1.03 98 1.30 -46.5BridgBcs n BWB ... ... ... 13.87 12.47 8 12.51 -.9BridgfdFds BRID ... ... 14 21.55 11.05 1 14.19 +13.1Brightcove BCOV ... ... ...dd 10.75 6.30 96 7.95 +12.0BrghtFn n BHF ... ... ... 67.55 39.24 1513 39.75 -32.2BroadcInc AVGO 7.00 3.3 8 285.68 197.46 2936 211.08 -17.8BroadVis BVSN ... ... ...dd 4.50 1.77 2 2.15 -40.3tBrdwyFn h BYFC ... ... 50 2.60 1.91 682 1.49 -36.9BroadwdE BWEN ... ... ...dd 4.11 2.09 28 2.14 -21.3BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 874 19.29 -13.0BrklneB BRKL .40 2.3 19 19.35 13.60 321 17.70 +12.7BrooksAuto BRKS .40 1.3 32 36.45 21.75 387 29.66 +24.4BrukerCp BRKR .16 .5 30 36.53 27.43 588 33.88 -1.3BrynMawr BMTC 1.00f 2.1 28 50.35 38.75 84 48.50 +9.7Bsquare BSQR ... ... ...dd 5.55 1.90 28 2.10 -54.8BldrFstSrc BLDR ... ... 16 23.28 14.39 2178 16.00 -26.6BusinFst n BFST .32 1.3 41 30.00 23.10 9 25.25 C -:C&F Fnc CFFI 1.36 2.2 19 67.40 45.28 7 61.15 +5.4CA Inc CA 1.02 2.3 20 44.25 31.45 4149 43.46 +30.6CAS Med CASM ... ... ...dd 2.70 .59 656 2.44 +216.9sCASI Phr h CASI ... ... ...dd 8.42 .93 1118 8.08 +148.6CB FnSvcs CBFV .88 2.8 21 36.95 26.50 5 31.05 +3.5CBAK Eng CBAK ... ... ... 2.35 .49 53 .68 -53.9CBOE Glb CBOE 1.24f 1.3 38 138.54 91.10 660 92.78 -25.5CBTX Inc n CBTX .20 .5 ... 38.71 27.00 48 37.95 +28.0CDK Globl CDK .60 .9 25 76.04 60.28 1344 63.88 -10.4CDW Corp CDW .84 1.0 30 88.36 58.57 910 84.76 +22.0CEVA Inc CEVA ... ... 22 51.80 26.10 116 29.30 -36.5CH Robins CHRW 1.84 2.0 28 100.18 65.79 773 93.94 +5.4CHF Sol rs CHFS ... ... ...dd 24.45 .93 67 1.06 -69.4CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 5 29.63 -1.7CHS pfB CHSCO 1.97 6.9 ... 29.83 27.78 3 28.58 -.8CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 4 27.68 +1.2CHS pfB3 CHSCM 1.69 6.4 ... 28.75 25.56 17 26.43 -.2CHS pfB4 CHSCL 1.88 6.9 ... 29.81 27.15 18 27.43 -2.6CIM CmTr CMCT .50a 3.3 41 20.45 11.75 0 15.25 -20.2CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 48 14.21 +157.8CM Finan CMFN 1.00 11.0 7 10.20 7.40 21 9.05 +11.0CM Fin23 n CMFNL ... ... ... 25.90 25.01 4 25.44 +1.4CM SevSt n CMSS ... ... ... 11.00 9.59 9 9.93 +2.9CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 4 11.00 +10.4CM SevSt rt CMSSR ... ... ... .65 .01 4 .55 +71.9CME Grp CME 2.80a 1.7 36 174.36 123.73 1162 163.95 +12.3CNBFnPA CCNE .66 2.1 16 32.86 23.50 13 30.91 +17.8CPI Crd rs PMTS ... ... ... 7.80 1.93 51 2.38 -35.1CPS Tech CPSH ... ... 26 2.20 1.04 26 1.57 -5.4CRA Intl CRAI .68 1.2 27 58.74 34.49 62 55.56 +23.6CRISPR n CRSP ... ... ... 73.90 16.16 579 47.07 +100.5tCSG Sys CSGS .84 2.3 23 48.82 37.27 160 37.13 -15.3CSI Comp CCLP .75 12.8 ...dd 8.05 4.33 102 5.87 +7.3CSP Inc CSPI .60f 5.6 24 18.89 8.75 31 10.81 -31.6CSW Ind n CSWI ... ... 38 56.45 39.00 103 54.15 +17.8sCSX CSX .88 1.2 10 72.91 48.11 3885 72.61 +32.0tCTI BioP rs CTIC ... ... ...dd 5.36 1.94 375 1.96 -26.9CTI Inds CTIB ... ... ... 5.09 3.25 10 3.90 -4.2CUI Glbl CUI ... ... ...dd 4.35 2.14 69 2.24 -18.5CVB Fncl CVBF .56 2.3 20 25.49 19.58 383 24.13 +2.4CVD Eqp CVV ... ... 17 13.50 6.39 73 6.68 -42.5CabotMicro CCMP 1.60 1.3 37 123.76 68.00 141 121.09 +28.7Cadence CDNS ... ... 45 46.99 35.49 2240 45.36 +8.5Cadiz h CDZI ... ... ...dd 14.75 9.65 83 12.25 -14.0CaesarStne CSTE .44e 2.5 37 30.45 12.50 238 17.50 -20.5CaesarsEnt CZR ... ... ...dd 14.50 8.55 10778 9.75 -22.9CafePress PRSS ... ... ...dd 2.30 1.12 22 1.38 -25.2Cal-Maine CALM 2.52e 5.2 22 52.30 34.03 439 48.10 +8.2Caladriu rs CLBS ... ... ...dd 11.65 2.63 16 5.11 +45.6CalaCvHi CHY 1.20 9.3 ...q 13.15 10.60 137 12.85 +8.4CalaCvOp CHI 1.14 9.3 ...q 12.37 10.01 180 12.26 +9.6CalaCv&Inc CCD 2.00 9.2 ...q 22.79 18.15 49 21.81 +8.7CalaGDyIn CHW .84 9.3 ...q 9.87 8.50 159 9.03 -.6CalaGTR CGO 1.20 8.1 ...q 16.34 13.03 12 14.85 -1.4CalaStrTR CSQ .99 7.6 ...q 13.34 11.00 204 13.07 +8.2CalAmp CAMP ... ... 30 25.45 17.52 218 23.28 +8.6CalavoGr h CVGW .95f 1.0 44 99.00 65.85 166 98.25 +16.4Calithera CALA ... ... ...dd 18.35 4.05 371 4.63 -44.6CalumetSp CLMT ... ... ...dd 9.95 5.65 450 6.48 -15.9CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 11.49 77 17.20 -21.9CambLrn ABCD 1.36 11.6 38 13.77 4.99 111 11.69 +105.8CambrBc n CATC 2.00f 2.2 ... 95.06 70.00 5 92.61 +16.1CamdnN s CAC 1.20 2.7 23 47.86 37.10 10 44.90 +6.6Camtek h CAMT .56 6.0 15 9.55 4.17 172 9.37 +63.8CdnSolar CSIQ ... ... 5 19.09 11.37 965 13.58 -19.5CancerGen CGIX ... ... ...dd 3.95 .82 87 .98 -47.0CantbryPk CPHC .28 1.9 23 17.72 11.15 1 14.84 -8.7CpStarFn n CSTR .04p ... 51 22.22 16.54 24 17.89 -13.9CapCtyBk CCBG .28 1.1 21 26.50 19.76 13 24.35 +6.1CapProd CPLP .32 10.6 17 3.71 2.98 397 3.02 -10.1CapSwst CSWC 1.16a 6.2 19 19.38 14.85 19 18.73 +13.2CapitalaF CPTA 1.00 11.7 ...cc 10.00 6.88 97 8.58 +17.9Capitala22 CPTAL 1.50 5.9 ... 25.97 24.13 4 25.26 +.2CapF cv22 CPTAG 1.44 6.0 ... 25.24 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 348 13.20 -1.6Capricor CAPR ... ... ...dd 4.25 .96 88 1.07 -32.3CpstnTur rs CPST ... ... ...dd 1.90 .58 837 1.23 +59.7CarGurus n CARG ... ... ...cc 56.17 25.85 1068 51.13 +70.5CaraThera CARA ... ... ...dd 22.29 11.11 1142 18.67 +52.5CarbBlk n CBLK ... ... ... 35.00 19.76 272 23.65 -1.2Carbonite CARB ... ... ...cc 41.25 18.55 458 37.50 +49.4CardiovSys CSII ... ... ... 39.50 20.58 171 37.24 +57.2Cardlytc n CDLX ... ... ...dd 25.71 11.10 84 20.01 +49.7Cardtronic CATM ... ... 22 32.33 15.80 431 30.17 +62.9CareTrust CTRE .82 4.7 34 19.82 12.73 501 17.50 +4.4CareDx h CDNA ... ... ...dd 18.05 1.48 594 16.95 +130.9CareerEd CECO .30f 1.8 ...dd 19.07 8.50 294 16.73 +38.5CarlyleGp CG 1.38e 5.9 9 25.90 19.50 657 23.40 +2.2CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 19 24.02 -5.3CaroFin s CARO .24 .6 21 45.58 31.60 28 41.37 +11.4CarolTrBk CART ... ... 31 10.00 7.85 0 8.35 -12.6Carrizo CRZO ... ... 24 31.57 11.10 2320 23.68 +11.3CarrolsRst TAST ... ... 21 16.20 9.90 248 15.55 +28.0CarverBc lf CARV ... ... 59 11.94 2.01 90 5.85 +101.2CasaSys n CASA ... ... 83 34.21 13.25 293 15.78 -11.1CasellaW CWST ... ... ...dd 29.75 15.50 135 28.54 +24.0Caseys CASY 1.16f 1.0 30 128.51 90.42 213 111.00 -.8CassInfo CASS 1.04 1.5 34 74.49 53.23 21 69.56 +19.5Catabasis n CATB ... ... ... 3.78 .61 473 .65 -56.2CatalstB rs CBIO ... ... ...dd 37.00 3.11 158 10.14 -25.7CatalystPh CPRX ... ... ...dd 4.51 2.18 654 2.94 -24.8Catasys n CATS ... ... ... 8.88 3.30 55 8.00 +113.3CathayGen CATY .96 2.3 16 45.59 34.00 292 41.42 -1.8CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 38 236.70 123.10 50 224.15 +46.9CecoEnv CECE .30 3.4 ... 9.42 4.00 170 8.73 +70.2Celcuity n CELC ... ... ... 29.19 11.10 11 26.00 +37.2Celgene CELG ... ... 28 147.17 74.13 3866 91.97 -11.9Celgene rt CELGZ ... ... ... 2.65 .11 406 1.71 +76.3tCelldexTh CLDX ... ... ...dd 3.26 .41 862 .42 -85.4CellectBio n APOP ... ... ... 13.50 4.71 15 4.86 -30.6CellectB wt APOPW ... ... ... 4.38 1.51 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6tCellectar rs CLRB ... ... ... 20.40 2.75 827 2.95 -78.5Cellectis n CLLS ... ... ...dd 38.85 21.71 52 28.36 -2.7CallularBio CBMG ... ... ...dd 23.00 8.50 13 20.40 +81.3Celsion rs CLSN ... ... ...dd 6.06 1.24 182 2.77 +3.4CelsiusH n CELH ... ... ... 7.00 3.05 54 4.36 -17.0Celyad n CYAD ... ... ... 64.75 25.55 9 28.20 -34.6Cemtrx wt CETXW ... ... ... .57 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.57 1.90 90 1.97 -22.7Cemtrx pf CETXP .58t ... ... 7.62 3.95 0 4.09 -19.1CntRsDvA CDEV ... ... ... 22.14 15.78 1618 17.99 -9.1CntrStBk CSFL .40 1.3 ... 32.27 21.77 560 30.02 +16.7CEurMed CETV ... ... ...dd 5.20 3.50 142 3.50 -24.7CentrlFedl CFBK ... ... 28 2.75 2.14 6 2.51 -8.9CentGard lf CENT ... ... 22 45.02 33.20 99 40.44 +3.9CenGrdA lf CENTA ... ... ... 41.97 32.20 628 36.89 -2.2CntlVyCm CVCY .32f 1.5 17 22.75 18.05 13 21.75 +7.8CentAl CENX ... ... 18 24.77 11.77 1013 12.06 -38.6CntyBcMA CNBKA .48 .6 ... 89.40 63.75 4 76.00 -2.9CentCas CNTY ... ... 34 9.85 6.56 114 7.55 -17.3CeragonN CRNT ... ... ... 4.15 1.64 351 3.33 +68.2Cerecor n CERC ... ... ...dd 5.74 .52 106 3.92 +22.5Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 2429 64.28 -4.6CerusCp CERS ... ... ...dd 8.05 2.26 560 7.16 +111.8CescaTh h KOOL ... ... ... 6.44 .29 230 .34 -88.7Chaisma n CHMA ... ... ...dd 2.95 1.20 418 1.65 -2.9ChampO hrs CSBR ... ... ...dd 9.45 2.78 90 7.50 +93.3Changyou CYOU ... ... 5 28.40 12.68 71 13.47 -45.7Chantic rs BURG ... ... ... 5.15 1.81 18 2.84 +8.0CharlsCol h CTHR ... ... ...dd 1.60 .80 17 1.03 -23.4ChartInds GTLS ... ... 51 80.31 32.54 157 76.86 +64.0ChartCm n CHTR ... ... 98 405.33 250.10 1227 302.06 -10.1CharterFn CHFN .34f 1.4 24 26.01 15.81 86 24.19 +37.9ChkPoint CHKP ... ... 22 119.20 93.76 560 113.29 +9.3CheckC wt CHEKW ... ... ... .74 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 168 3.53 -66.2ChckPnt n CKPT ... ... ... 10.50 2.22 329 3.73 -3.9Cheesecake CAKE 1.32f 2.7 16 60.19 38.34 544 49.78 +3.3ChefsWhs CHEF ... ... 58 31.90 16.15 252 28.80 +40.5sChembio CEMI ... ... ...dd 11.50 5.75 30 11.50 +40.2ChemFinl CHFC 1.36f 2.4 18 59.83 43.61 205 57.08 +6.8ChemoCntx CCXI ... ... 47 15.08 5.42 199 12.67 +112.9ChemungF CHMG 1.04 2.3 25 56.83 38.99 10 44.36 -7.8Cherokee h CHKE .20 24.7 ...dd 4.80 .38 428 .81 -57.4ChkSoup n CSSE .45p ... ...dd 13.26 6.19 12 8.86 -1.6ChkSoup pf CSSEP 2.44 9.8 ... 26.56 24.05 0 25.00 +.4ChildPlace PLCE 2.00 1.5 29 161.65 98.20 381 129.60 -10.8tChimerix CMRX ... ... ...dd 5.94 4.06 104 4.29 -7.3ChAdvCns CADC ... ... ...dd 10.20 1.55 6 5.75 +33.7tChinaAuto CAAS ... ... 6 5.90 3.75 36 3.80 -20.8ChinaBio CBPO ... ... 25 107.44 71.85 208 94.49 +20.0ChinCer rs CCCL ... ... ... 4.28 1.25 63 1.50 -37.2ChiCmCr h GLG ... ... ... 4.00 .46 18 .56 -59.4ChiCustR n CCRC ... ... ... 35.10 7.90 41 8.35 -51.0ChiFnOnl JRJC ... ... ...dd 4.14 1.58 7 1.96 -26.9ChinaHGS HGSH ... ... 2 4.48 1.18 73 1.38 +12.4ChnaIntNt n CIFS ... ... ... 66.10 12.02 43 14.94 -64.4ChinaJJ h CJJD ... ... ...dd 1.79 1.17 17 1.30 +4.6ChinLend h CLDC .32e 27.1 ... 7.75 1.08 129 1.18 -62.1 ChinaNRes CHNR ... ... ... 4.23 1.88 6 1.91 -28.5ChiRecy rs CREG ... ... ... 9.39 .95 29 1.23 -56.3ChnaTcF rs CNTF ... ... ... 4.07 1.75 22 1.96 -24.3ChXDPlas CXDC ... ... 2 5.00 3.13 12 3.60 -21.7ChiCache lf CCIH ... ... ...dd 4.75 .72 50 1.17 -30.8ChinaNt rs CNET ... ... ...dd 11.90 .90 51 2.08 +90.8ChipMOS IMOS 1.97e 13.9 18 21.90 13.49 37 14.22 -19.4ChromaDx n CDXC ... ... ... 7.24 3.05 321 4.43 -24.7ChrchllD CHDN 1.52f .5 34 314.60 185.80 75 286.40 +23.1ChuysHldg CHUY ... ... 28 34.10 18.00 235 27.30 -2.7CideraTh n CDTX ... ... ...dd 8.80 3.65 66 4.25 -37.5Cimpress CMPR ... ... ...cc 171.76 87.40 195 139.21 +16.1CinnFin CINF 2.12 2.9 21 79.92 66.33 387 73.69 -1.7Cinedigm rs CIDM ... ... ... 1.81 1.11 21 1.45 -3.3Cintas CTAS 1.62f .8 36 212.59 130.17 275 209.68 +34.6Cirrus CRUS ... ... 16 59.09 34.78 646 42.64 -17.8Cisco CSCO 1.32f 3.0 22 46.37 30.36 17990 43.75 +14.2CitiTrends CTRN .32 1.1 24 32.49 17.43 55 29.42 +11.2CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 89 1.38 -63.7Citiz&Nthn CZNC 1.08 3.9 20 28.99 22.00 11 27.52 +14.7CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 6 14.21 +5.3CitizFst CZFC .28e 1.1 16 26.83 20.15 26.05 +8.5CitizHold CIZN .96 4.0 18 25.90 21.18 7 23.74 +2.8CitrixSy s CTXS ... ... 31 116.82 73.34 1447 110.97 +26.1CtyHld CHCO 1.84 2.3 22 82.75 58.80 28 80.31 +19.0CivistaBcsh CIVB .28 1.1 18 25.88 19.06 21 24.59 +11.8Civista pf CIVBP 1.63 2.1 ... 80.00 61.84 76.52 +3.5Clarus CLAR .03p ... ... 10.05 5.20 77 9.75 +24.2CleanEngy CLNE ... ... ...dd 4.05 1.31 1414 2.71 +33.5tClearOne CLRO .28 11.7 ...dd 9.95 2.38 77 2.40 -73.2ClrAllCGr n CACG ... ... ... 31.45 24.97 18 30.74 +10.3ClrDvStr n YLDE ... ... ... 29.07 25.67 28.49 +3.0Cleareld CLFD ... ... 28 15.30 10.35 38 12.75 +4.1ClearsBio n CLSD ... ... ...dd 15.33 5.30 330 7.29 +4.1ClearSign CLIR ... ... ...dd 4.70 1.65 17 1.90 -47.2ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 36 8.70 -54.2tCleBio hrs CBLI ... ... ...dd 4.25 2.15 35 1.99 -50.4ClovisOnc CLVS ... ... ...dd 86.26 33.85 937 34.67 -49.0CoDiagn n CODX ... ... ... 6.85 1.45 6 3.48 +31.8CoBizFncl COBZ .40 1.8 34 23.48 16.28 457 22.06 +10.4CoStar CSGP ... ... 87 446.96 255.41 147 428.64 +44.3CoastFn n CCB ... ... ... 16.75 15.50 20 16.14 -1.6CoastwayB CWAY ... ... 75 27.95 19.55 2 27.80 +31.1CocaBtl COKE 1.00 .6 42 230.00 125.08 114 166.22 -22.8CocrystP n COCP ... ... ... 6.45 1.61 86 3.90 -15.3CodaOct n CODA ... ... ... 8.44 3.28 23 4.33 -9.3Codexis CDXS ... ... ...dd 16.80 5.10 381 15.35 +83.8CdrsVlly CVLY .62b 2.0 16 33.46 22.82 9 31.55 +14.6CoffeeH JVA ... ... 37 5.75 3.65 39 4.84 +13.7CogentC CCOI 2.08f 4.1 ...cc 57.65 35.75 187 51.05 +12.7Cognex s CGNX .18 .3 40 72.99 39.90 1192 51.98 -15.0CognizTch CTSH .80 1.1 24 85.10 69.24 2933 75.42 +6.2CohBar n CWBR ... ... ... 10.79 4.44 308 6.12 +23.1Coherent COHR ... ... 26 329.00 145.66 236 179.31 -36.5CoherusBio CHRS ... ... ...dd 19.60 8.05 435 18.75 +113.1Cohu COHU .24 .9 26 27.77 17.11 136 26.88 +22.5CollPlant n CLGN ... ... ... 8.99 4.70 4 5.56 -37.9CllctUnv CLCT .70 5.2 10 30.82 13.16 19 13.49 -52.9Collegium n COLL ... ... ...dd 29.90 9.01 487 18.38 -.4Colliers CIGI .10 .1 27 83.80 46.60 24 77.90 +29.1ColonyBk CBAN .20 1.1 12 19.50 11.10 6 17.60 +20.5ColBnkg COLB 1.04 2.5 21 48.06 35.67 145 41.85 -3.7ColumFn n CLBK ... ... ... 17.73 15.30 118 16.88 +9.5ColuSprtw COLM .88 1.0 31 95.58 54.89 169 89.47 +24.5Colmbus CMCO .20 .5 ...cc 45.85 30.30 211 39.37 -1.5comScore n SCOR ... ... ... 25.69 18.59 154 19.26 -21.3Comcast s CMCSA .76 2.2 17 44.00 30.43 15884 35.04 -12.2CommScpe COMM ... ... 32 41.60 26.29 738 31.38 -17.0CmcBMO CBSH .94f 1.4 20 70.00 49.43 295 69.14 +23.8CmcBc pfB CBSHP 1.50 5.9 ... 27.22 25.00 15 25.63 -2.7CmclVehcl CVGI ... ... 40 13.90 5.55 272 9.49 -11.2CommSys JCS .16 4.4 ...dd 4.79 3.18 15 3.60 +1.1CmtyBkTr ESXB ... ... 24 10.05 7.90 24 9.25 +13.5CmtyFinCp TCFC .40 1.2 17 40.69 32.70 7 34.49 -9.9CommuFt n CFBI ... ... ... 13.91 10.53 1 11.65 +.4CmtyHlt rt CYHHZ ... ... ... .04 .01 590 .03 +257.1CmtyTrBc CTBI 1.44f 2.9 16 53.00 40.33 28 49.15 +4.4CmtyWest CWBC .20 1.7 18 12.97 10.05 3 11.90 +11.7CommVlt CVLT ... ... ... 72.65 48.35 414 66.55 +26.8Compugn CGEN ... ... ...dd 5.00 2.25 41 3.05 +22.0CmptrPr CPSI .40 1.5 49 34.65 25.15 156 26.35 -12.3CmpTask CTG .24 4.2 ... 9.62 4.90 19 5.72 +12.2CmstkH rs CHCI ... ... ... 6.58 1.20 9 2.56 +50.6Comtech CMTL .40 1.2 28 35.38 17.11 64 34.63 +56.6ConatusPh CNAT ... ... 19 7.95 3.22 146 3.95 -14.5ConcertPh CNCE ... ... ...dd 30.71 13.57 137 16.39 -36.6Conformis n CFMS ... ... ...dd 4.17 .88 414 .94 -60.5ConiferH n CNFR ... ... ...dd 7.20 5.00 4 6.50 +12.1Conmed CNMD .80 1.0 26 83.49 48.03 100 76.82 +50.7Conns CONN ... ... 50 38.55 16.55 231 33.70 -5.2ConnectOne CNOB .30 1.2 22 31.40 21.04 110 24.80 -3.7ConnWtrSv CTWS 1.25f 1.8 43 69.80 48.86 59 69.20 +20.5ConsolCom CNSL 1.55 13.6 ... 20.72 10.31 505 11.41 -6.4ConsolWtr CWCO .34 2.5 40 15.35 11.20 30 13.60 +8.7ConstAlph n CNAC ... ... ... 10.10 9.55 66 10.07 +3.3ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 10.35 +1.7ConstAl rt CNACR ... ... ... .95 .25 2 .60 +93.5ConstPh n CNST ... ... ... 12.21 9.00 159 9.90 -13.9ConstPrt n ROAD ... ... ... 14.06 10.31 49 11.89 -1.7ConsuPtf CPSS ... ... 4 4.86 3.18 55 3.22 -22.4ContraFect CFRX ... ... ... 2.93 .80 58 1.98 +96.0tContraV rs CTRV ... ... ... 6.60 .69 218 .70 -75.7Control4 CTRL ... ... 46 35.99 20.50 237 31.99 +7.5ConvrgOn n CVON .08 .9 ... 10.83 8.01 11 9.19 -7.9CoolHl rs AWSM ... ... ... 13.45 2.70 15 4.02 -44.1Copart s CPRT ... ... 38 60.72 31.14 1331 59.30 +37.3CorbusPhm CRBP ... ... ...dd 9.96 4.50 217 4.93 -30.6Corcept CORT ... ... 12 25.96 11.55 2836 12.27 -32.1CoreMrk s CORE .40 1.3 39 34.79 17.10 548 31.66 +.3Corium CORI ... ... ...dd 13.93 7.17 770 9.28 -3.4CorOnDem CSOD ... ... ...dd 55.31 33.57 251 52.11 +47.5CorrevPh g CORV ... ... ...dd 4.01 1.29 2.33 +50.3Corvel CRVL ... ... 31 61.20 46.45 23 57.10 +7.9CorvusPh n CRVS ... ... ...dd 17.64 7.42 92 9.48 -8.5Costco COST 2.28f 1.0 32 225.48 150.06 1519 219.56 +18.0CountrP rs CPAH ... ... ...dd 7.30 2.01 16 2.08 -35.2CountyBcp ICBK .28 1.1 13 33.94 24.72 4 25.45 -14.5CoupaSft n COUP ... ... ...dd 70.36 28.95 569 65.56 +110.0Covenant CVTI ... ... 34 35.19 20.33 114 30.28 +5.4CowenInc s COWN ... ... 40 18.25 11.63 243 14.75 +8.1Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 7 25.35 -1.4Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 11 25.14 +.9CrackerB CBRL 5.00f 3.4 16 179.12 141.75 144 147.11 -7.4CraftBrew BREW ... ... 33 21.00 16.70 124 19.55 +1.8Cray Inc CRAY ... ... 57 28.60 17.60 303 21.20 -12.4CreditAcc CACC ... ... 20 454.14 256.27 111 430.45 +33.1CSVixMd rs TVIZ ... ... ...q 15.56 7.80 22 8.19 -8.8CSVixST rs VIIX ... ... ...q 23.85 10.84 247 13.40 +13.8tCSSilvCC SLVO .61e 8.9 ...q 8.63 6.95 49 6.87 -13.0tCSGoldCvC GLDI .53e 6.5 ...q 9.48 8.18 38 8.13 -9.9sCSVS3xInSlv DSLV ... ... ...q 30.51 20.03 186 32.12 +36.1sCSVS3xInG DGLD ... ... ...q 55.62 37.83 120 57.66 +32.2tCS VS3xGld UGLD ... ... ...q 12.72 8.29 1325 7.99 -28.3CSVIVxMT ZIV ... ... ...q 94.42 60.60 192 76.57 -13.6CrS Crd n USOI 2.59e 9.3 ... 33.00 22.27 4 27.88 +4.6tCS VSSilv USLV ... ... ...q 14.96 7.63 5662 7.20 -38.0Cree Inc CREE ... ... ...dd 51.78 20.50 850 50.28 +35.4tCresud CRESY .45e 3.1 ... 23.69 14.44 189 14.54 -34.2Crinetic n CRNX ... ... ... 32.79 19.23 337 31.38 +28.0Criteo SA CRTO ... ... 21 51.50 21.00 583 26.74 +2.7Crocs CROX ... ... ...dd 19.54 8.36 1053 17.94 +41.9CronosGp n CRON ... ... ... 10.39 5.12 2166 5.83 -23.5CrssCtryHl CCRN ... ... 16 14.65 7.41 341 9.21 -27.8CrownCfts CRWS .32 5.5 18 7.54 5.20 18 5.81 -9.9CryoPrt wt CYRXW ... ... ... 6.77 2.82 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 345 14.50 +68.8tCtrip.com s CTRP ... ... 24 56.46 39.92 3374 39.68 -10.0CueBioph n CUE ... ... ... 17.99 7.88 23 8.16 -29.8CumbldPh CPIX ... ... ...dd 7.96 5.51 13 5.85 -20.5Curis rs CRIS ... ... ... 11.35 1.57 208 1.58 -54.9Cutera CUTR ... ... 34 56.05 30.70 299 34.05 -24.9Cyanotch h CYAN ... ... ...dd 5.78 3.45 9 3.50 -10.5CybrOpt CYBE ... ... ...cc 20.70 11.35 87 19.30 +28.7sCyberArk CYBR ... ... 97 71.30 39.34 601 70.79 +71.0Cyclacel pf CYCCP .60 9.5 ... 8.75 5.11 6.32 -14.7Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 13 1.58 -9.2CymaBay CBAY ... ... ...dd 15.59 5.91 356 12.16 +32.2CypSemi CY .44 2.6 28 18.87 12.50 5684 16.71 +9.6Cyren Ltd CYRN ... ... ...dd 3.15 1.46 7 2.95 +18.0CyrusOne CONE 1.84 2.8 ...cc 66.17 43.49 513 64.99 +9.2CytRx rs CYTR ... ... ... 3.80 1.06 87 1.10 -34.9Cytokinetic CYTK ... ... ...dd 15.95 6.21 230 6.90 -15.3CytomX n CTMX ... ... ...dd 35.00 13.51 384 23.94 +13.4Cytori wt CYTXW ... ... ... .07 .01 .04 +218.2tCytoriTh rs CYTX ... ... ... 8.70 .38 374 .38 -87.5Cytosorbnt CTSO ... ... ... 13.40 4.55 223 11.40 +75.4D -:DBV Tech DBVT ... ... ... 50.57 16.65 136 19.00 -22.8DFB Hlt n DFBH ... ... ... 9.80 9.60 2 9.75 +.5DFB Hlt un DFBHU ... ... ... 10.25 10.00 10.25 +2.5DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 49 6.83 5.00 2 5.40 -12.3DMC Globl BOOM .08 .2 ...dd 51.05 12.55 72 42.80 +70.9DNB Fncl DNBF .28 .8 15 37.15 30.00 8 34.25 +1.6DSP Gp DSPG ... ... ...cc 13.95 11.30 24 12.15 -2.8DXP Ent DXPE ... ... 46 49.50 24.86 116 45.90 +55.2DailyJourn DJCO ... ... ...cc 250.95 201.95 1 230.81 +.3Daktronics DAKT .28 3.3 37 10.86 7.85 287 8.43 -7.7DareBio rs DARE ... ... ... 3.60 .74 324 1.02 -52.7tDarioHlth DRIO ... ... ... 3.64 1.11 66 1.15 -28.2DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 11 9.88 +6.7Daseke n DSKE ... ... ... 14.52 8.04 287 8.86 -38.0Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 16 16.49 4.88 77 5.32 -55.8Datawatch DWCH ... ... ...dd 14.20 7.70 161 12.90 +35.8DaveBuster PLAY ... ... 18 62.27 37.85 701 51.29 -7.0tDavidsT g n DTEA ... ... ...dd 5.70 2.30 13 2.35 -39.7DavSelFn n DFNL ... ... ... 25.62 21.15 3 24.47 +2.2DavSelEq n DUSA ... ... ... 25.60 20.76 27 25.12 +7.4DavSelW n DWLD ... ... ... 28.88 22.64 16 26.33 +.3DawsonGeo DWSN .05p ... ...dd 8.40 3.62 103 5.86 +23.8Deciphera n DCPH ... ... ... 45.61 15.15 33 35.38 +56.1DelFriscos DFRG ... ... ...dd 18.85 7.90 375 9.90 -35.1DelTaco TACO ... ... 10 15.99 10.00 143 12.51 +3.2DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1tDelmarPh n DMPI ... ... ... 2.29 .47 460 .45 -58.9DeltaTch h DELT ... ... ... 4.70 .79 22 .80 -24.2DenaliTh n DNLI ... ... ... 25.79 12.32 318 14.85 -5.1Dennys DENN ... ... 26 17.75 11.31 195 14.54 +9.8Dentsply XRAY .35 .9 ...dd 68.98 38.80 4228 39.57 -39.9Depomed DEPO ... ... ...dd 9.48 4.31 1311 7.18 -10.8Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 262 9.70 -65.1DescSys DSGX ... ... 100 34.90 24.85 132 33.95 +19.5DestMatrn DEST .80 18.4 ...dd 6.84 1.02 151 4.35 +46.5Dest XL DXLG ... ... ...dd 2.70 1.45 5 2.08 -5.7Deswell DSWL .28 8.2 ...dd 3.64 2.32 5 3.40 +25.0tDetermine DTRM ... ... ...dd 2.43 1.11 466 .91 -49.4DexCom DXCM ... ... ...dd 127.31 42.62 489 123.86 +115.8tDiamHill DHIL 7.00e ... 13 219.90 183.34 13 184.28 -10.8DiambkEn FANG .50 .4 26 138.25 85.73 912 131.87 +4.5DianaCnt rs DCIX ... ... ...dd 79.38 1.31 638 1.40 -65.5DicernaPh DRNA ... ... ...dd 15.80 2.69 309 14.76 +63.5DifferBr rs DFBG ... ... ...dd 6.89 .70 94 4.36 +358.9DiffusP hn DFFN ... ... ...dd 2.97 .31 48 .37 -68.6DigiIntl DGII ... ... 46 14.70 8.50 60 13.00 +36.1Digimarc DMRC ... ... ...dd 39.95 22.85 64 29.90 -17.3Digirad DRAD .22 11.6 ...dd 3.90 1.25 51 1.90 -26.2DigitalAlly DGLY ... ... ...dd 3.50 1.70 26 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 1.08 896 1.48 -17.3DimeCBc DCOM .56 3.1 17 22.65 17.10 278 17.85 -14.8Diodes DIOD ... ... 40 38.70 26.09 293 37.73 +31.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, August 14, 2018

PAGE 41

DiscIncA DISCA ... ... 13 28.78 15.99 2914 25.89 +15.7DiscIncB DISCB ... ... 16 48.85 19.25 30.00 +21.0DiscIncC DISCK ... ... 12 26.64 14.99 1165 24.13 +14.0DishNetw h DISH ... ... 12 59.90 28.80 2698 34.99 -26.7Diversicre DVCR .22 3.3 18 12.25 5.98 0 6.72 -32.9DivrsRst h SAUC ... ... 1 2.37 .85 104 1.01 -36.9DixieGrp DXYN ... ... ...dd 4.50 1.75 2 1.90 -50.6DocuSign n DOCU ... ... ... 66.80 37.00 962 56.14 +41.3DgssInt A n DOGZ ... ... ... 6.40 2.50 12 2.92 -50.5DollarTree DLTR ... ... 13 116.65 73.20 3333 92.97 -13.4DolphEnt hn DLPN ... ... ... 5.77 2.47 4 2.85 -20.8DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 162 18.51 -32.2DonegalA DGICA .57 4.0 25 18.25 13.28 9 14.27 -17.5DonegalB DGICB .50 3.6 27 15.91 12.72 3 14.00 -8.0DorchMin DMLP 1.63e 8.6 18 20.93 13.90 73 18.85 +24.0Dorman DORM ... ... 24 78.01 56.36 91 75.30 +23.2DovaPh n DOVA ... ... ... 37.00 18.57 261 23.21 -19.4DragVic n LYL ... ... ... 14.99 2.03 12 2.12 -51.4DrprOkw n DOTA ... ... ... 10.10 9.71 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 .97 178 .88 -78.4Dropbox n DBX ... ... ... 43.50 26.61 11120 29.16 +2.4DryShips s DRYS .14e ... 1 6.90 1.84 843 4.66 +32.0DuluthH n DLTH ... ... 37 25.84 15.13 145 25.33 +41.9Dunkin DNKN 1.39 2.0 30 73.49 50.89 674 70.51 +9.4DurectCp DRRX ... ... ...dd 2.55 .75 292 1.32 +43.2Dynasil DYSL ... ... 9 2.06 1.13 5 1.42 +20.3Dynatronic DYNT ... ... ...dd 3.55 2.10 0 2.86 -.7DynavaxT DVAX ... ... ...dd 24.45 12.70 1130 13.23 -29.3E -:E-Trade ETFC ... ... 21 66.46 39.12 1313 60.05 +21.1eBay s EBAY ... ... 16 46.99 32.86 7984 33.88 -10.2eBay56 n EBAYL 1.50 5.8 ... 27.35 25.00 27 26.05 -3.3EDAP TMS EDAP ... ... ... 4.25 2.07 54 3.14 +9.4eHealth EHTH ... ... ...dd 28.59 13.61 286 27.70 +59.5EMC Inc s EMCI .88 3.4 18 32.19 24.51 14 25.80 -10.1ENDRA n NDRA ... ... ... 5.88 1.55 16 2.27 -53.3ENDRA wt NDRAW ... ... ... 2.00 .32 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 34 1.00 +15.1ESSA Bcp ESSA .36 2.3 24 16.80 14.16 7 15.97 +1.9EtfLonCanc CNCR ... ... ... 32.32 21.75 12 24.21 +1.8EtfAlpSmC SMCP ... ... ...q 27.51 23.22 1 27.00 +3.5EtfValidea VALX ... ... ...q 30.43 26.30 0 29.24 +.8IsectPsGr ef PMPT ... ... ... 28.26 25.08 27.47 +.9EVO Pay n EVOP ... ... ... 24.63 19.00 162 20.56 +8.1EXFO g EXFO ... ... ...dd 4.70 3.17 62 3.73 -14.4eXp Wrld n EXPI ... ... ...dd 19.00 10.89 244 17.07 +10.9EagleBncp EGBN ... ... 14 69.80 46.20 75 53.65 -7.3EagBcMT EBMT .36 1.9 16 21.95 17.35 1 19.15 -8.6EagleBkS rs EGLE ... ... ...dd 6.14 4.18 319 5.18 +15.6EaglFnB n EFBI .96f 6.0 ... 19.57 15.50 16.13 -.2EaglePhm EGRX ... ... 39 85.66 48.84 184 78.90 +47.7EstWstBcp EWBC .92f 1.4 17 73.98 52.86 581 63.71 +4.7EastrAcq n EACQ ... ... ...cc 10.40 9.45 213 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 38 31.00 24.00 13 27.50 +5.2EastDist wt EASTW ... ... ... .90 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.53 17 8.00 +98.5EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 0 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 24 89.10 56.40 293 75.50 -4.7Echelon rs ELON ... ... ...dd 8.92 4.07 7 8.40 +51.7EchoGLog ECHO ... ... 78 34.84 13.25 264 32.60 +16.4EchoStar SATS ... ... 14 62.29 43.33 212 47.76 -20.3Eco-Stim h ESES ... ... ...dd 1.62 .49 41 .62 -51.2EcologyEn EEI .40 2.9 ...dd 14.45 10.25 2 13.74 +30.9EdgeTher h EDGE ... ... ...dd 17.77 .84 60 .90 -90.4Edgewater EDGW ... ... ...dd 7.30 4.25 1 5.11 -18.1EditasM n EDIT ... ... ...dd 45.02 17.35 670 29.36 -4.5EducDevel EDUC .40f 1.9 35 27.93 9.25 5 20.90 +10.3eGain EGAN ... ... ...dd 19.05 1.55 187 14.15 +169.5EgaletCp EGLT ... ... ...dd 1.59 .26 1667 .32 -68.5EidosThr n EIDX ... ... ... 24.75 14.11 30 17.19 -25.6EigerBio rs EIGR ... ... ...dd 18.00 7.46 50 9.60 -31.2EksoBio n EKSO ... ... ...dd 4.77 1.02 587 2.68 +25.8ElPolLoc h LOCO ... ... ...cc 12.55 9.05 184 11.50 +16.2ElbitIm rs EMITF ... ... ... 3.23 1.90 1 2.24 -21.1ElbitSys ESLT 1.76 1.5 20 153.13 111.01 22 121.19 -9.1EldorRsts ERI ... ... 56 46.85 21.70 504 43.30 +30.6ElectSci ESIO ... ... 11 27.72 10.58 688 23.07 +7.7ElectroSen ELSE ... ... 33 5.24 3.22 3.90 -3.7electCore n ECOR ... ... ... 20.25 12.85 245 13.95 -29.7ElecVeh n SOLO ... ... ... 3.25 2.27 325 3.25 +35.4ElectArts EA ... ... 29 151.26 99.63 4629 131.32 +25.0EFII lf EFII ... ... ... 43.89 25.28 555 33.25 +12.6ElmiraSB ESBK .92b 4.5 17 21.00 18.00 5 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 11.11 33 15.53 +36.2EltekLtd rs ELTK ... ... ... 8.95 2.65 4 3.88 -4.9sEmclaireF EMCF 1.12 3.0 19 38.00 26.75 1 37.85 +24.7Emcore EMKR 1.50e ... 18 9.25 4.40 96 4.75 -26.4EmmisC rs EMMS ... ... 1 5.84 2.44 4 5.08 +44.3EmpirRst rs NYNY ... ... ...dd 30.98 11.85 11 11.95 -55.7EnantaPh ENTA ... ... 49 127.77 37.13 456 86.94 +48.2EncoreCap ECPG ... ... 11 52.00 35.15 404 39.25 -6.8EncorW WIRE .08 .2 16 58.70 37.30 100 49.65 +2.1Endo Intl ENDP ... ... ...dd 17.34 5.27 8113 15.19 +96.0Endocyte ECYT ... ... ...dd 17.70 1.17 510 15.80 +269.2Endologix ELGX ... ... ...dd 6.72 2.66 1290 2.74 -48.8EndurIntl EIGI ... ... ...dd 10.95 6.95 750 9.05 +7.7Energous WATT ... ... ...dd 33.50 6.91 658 13.21 -32.1EngyFocus EFOI ... ... ...dd 3.46 1.75 16 2.26 -7.8EnrgyRec ERII ... ... ...cc 11.30 6.13 350 9.27 +5.9EnrgXXi hn EGC ... ... ...dd 17.04 3.41 612 8.98 +56.4Enphase ENPH ... ... ...dd 7.60 .76 2337 5.37 +122.8EnsignGp s ENSG .18 .5 25 40.09 19.40 197 35.38 +59.4EnstarGp ESGR ... ... 29 237.30 183.85 14 209.75 +4.5EntegraFn ENFC ... ... 21 30.70 22.45 18 27.55 -5.8Entegris ENTG .28 .8 30 39.55 23.05 542 34.95 +14.8EnteraBi n ENTX ... ... ... 7.60 4.63 9 5.24 -16.6EntBcpMA EBTC .58 1.6 19 44.14 30.00 11 36.50 +7.2EntFinSv EFSC .48f .9 18 58.15 36.65 72 56.35 +24.8Epizyme EPZM ... ... ...dd 21.40 8.61 262 10.05 -19.9ePlus s PLUS ... ... 25 107.25 67.65 95 98.15 +30.5Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 427 440.81 -2.7EquitFin n EQFN .20p ... ... 10.95 10.00 10.65 -2.3EqtyBcsh n EQBK ... ... ... 44.30 32.93 65 41.16 +16.2Ericsson ERIC .13e 1.7 ...dd 8.39 5.52 2313 7.78 +16.5ErieInd ERIE 3.36 2.7 30 128.91 106.63 15 125.05 +2.6ErytechP n ERYP ... ... ... 30.56 10.00 1 10.11 -54.1Escalade ESCA .50 3.8 14 15.25 11.65 7 13.30 +8.1Esperion ESPR ... ... ...dd 82.68 33.06 442 45.52 -30.9EsqFnHld n ESQ ... ... ... 29.45 14.51 56 25.06 +27.0EssaPh gs EPIX ... ... ... 12.74 2.00 8 3.12 -28.9Essendant ESND .56 3.6 ...dd 17.08 7.20 174 15.50 +67.2EstLab n ESTA ... ... ... 27.76 24.11 121 27.22 +10.0tEstreAm n ESTR ... ... ... 13.38 7.65 7 7.50 -13.2EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 66 50.60 15.27 2983 45.19 +121.0EuroTech CLWT ... ... ... 8.45 2.00 13 4.00 +20.8Euronet EEFT ... ... 22 101.07 70.67 223 93.92 +11.5Euroseas rs ESEA ... ... ... 2.73 1.26 22 1.57 -7.8EveloBio n EVLO ... ... ...dd 16.75 11.10 35 13.22 -18.6Ever-Glory EVK ... ... 7 4.50 1.96 2 3.40 +44.7EverQuo n EVER ... ... ... 22.09 13.81 57 14.59 -19.0Everbrdg n EVBG ... ... ...dd 53.42 21.83 220 51.71 +74.0EvrspnTc n MRAM ... ... ...dd 19.25 6.40 91 8.86 +18.1EvineLive EVLV ... ... ... 1.74 .76 142 1.30 -7.1EvofemBio EVFM ... ... ...dd 12.56 .30 112 2.13 +9.2Evogene EVGN ... ... ...dd 4.97 2.66 4 2.86 -7.0EvokePhm EVOK ... ... ...dd 4.09 1.85 121 2.38 +5.3Evolus n EOLS ... ... ...dd 39.50 6.75 401 20.00 +73.9EvolvgSys EVOL .44 17.3 7 5.85 2.39 19 2.55 -45.7ExOne XONE ... ... ...dd 12.50 6.16 315 6.75 -19.6ExactSci h EXAS ... ... ...dd 71.60 37.30 873 49.29 -6.2ExelaTch n XELA ... ... ...dd 6.54 4.15 68 5.01 -2.7Exelixis EXEL ... ... 24 32.50 18.50 4082 19.64 -35.4ExlSvcHld EXLS ... ... 48 64.34 52.52 57 58.94 -2.3Expedia h EXPE 1.28f 1.0 60 154.24 98.52 809 131.49 +9.8ExpdIntl EXPD .90f 1.3 24 78.16 54.60 1411 71.87 +11.1Exponent s EXPO .52 1.0 39 52.63 31.73 124 50.40 +41.8ExpScripts ESRX ... ... 11 85.42 55.80 4550 84.02 +12.6ExtendStay STAY .88f 4.2 44 22.44 16.27 1952 21.05 +10.8ExtrOilGs n XOG ... ... ... 17.42 10.28 2469 11.80 -17.5ExtrmNet EXTR ... ... ...dd 15.55 5.35 2658 6.35 -49.3EyePtPh EYPT ... ... ...dd 2.88 .93 161 2.14 +98.1EyegatePh EYEG ... ... ... 1.38 .29 300 .52 -51.7Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.50 20 5.67 -42.8Ezcorp EZPW ... ... 16 15.10 8.16 794 11.70 -4.1F -:F5 Netwks FFIV ... ... 24 183.27 114.63 376 179.85 +37.1FAT Br n FAT .48 6.9 ... 13.99 5.54 5 7.00 -21.5FFBW n FFBW ... ... ... 12.50 10.30 0 11.28 +2.3FLIR Sys FLIR .64 1.1 36 60.71 37.18 657 59.55 +27.7FNCB Bc n FNCB .16 1.9 ... 10.00 7.97 1 8.60 -7.1FRP Hldgs FRPH ... ... 21 67.70 41.90 12 63.75 +44.1FS Bncp FSBW .56f .9 13 66.40 44.34 9 59.59 +9.2FSB Bcp n FSBC ... ... ... 18.50 15.00 0 18.03 +6.1FTD Cos FTD ... ... ...dd 14.13 3.25 371 4.26 -40.8Facebook FB ... ... 34 218.62 149.02 17348 180.05 +2.0FDaves DAVE ... ... ...dd 9.65 3.43 69 7.15 +9.2Fanhua FANH .65e 2.2 49 38.24 8.27 191 28.92 +33.8FarmerBrs FARM ... ... ...dd 35.05 23.60 19 28.70 -10.7FarmMer s FMAO .56f 1.2 29 49.99 27.05 3 45.03 +10.4FarmCB FFKT .50 .9 19 57.95 32.60 6 56.40 +46.5FarmersNB FMNB .28 1.8 19 16.90 12.80 22 16.00 +8.5FaroTech FARO ... ... ...dd 70.20 32.25 68 66.95 +42.4Fastenal FAST 1.60f 2.8 25 58.74 39.79 1583 57.34 +4.8FateThera FATE ... ... ...dd 14.45 2.81 540 11.09 +81.5Fauquier FBSS .48 2.1 44 24.12 17.24 8 22.65 +3.4sFedNatHld FNHC .32 1.3 22 24.75 9.78 60 24.45 +47.6FedlStAc n FSAC ... ... ...dd 11.00 9.65 5212 10.10 +4.0FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3sFedlStA un FSACU ... ... ...dd 10.50 9.53 366 10.95 +6.8FenncPhr n FENC ... ... ... 14.99 7.55 75 10.44 +4.2tFerrogl n GSM .16 2.3 ... 17.61 7.30 509 6.95 -57.1Fibrocll rs FCSC ... ... ... 18.92 1.75 70 2.12 -33.8FibroGen FGEN ... ... ...dd 68.55 40.26 449 60.15 +26.9FidD&D n FDBC .96 1.6 ... 68.55 33.09 1 59.99 +45.3FidNasdIdx ONEQ 2.29e .7 ...q 311.39 243.11 35 307.19 +13.3FidelSo LION .48 2.0 15 27.05 20.28 91 23.55 +8.0FidusInvst FDUS 1.56a 10.5 9q 16.94 12.63 64 14.82 -2.4FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 1 25.98 +3.9FiestaRst FRGI ... ... ...dd 30.88 15.50 115 28.50 +50.0FifthThird FITB .72f 2.5 8 34.67 24.66 3959 29.13 -4.0FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 23 27.50 -3.551job JOBS ... ... ...dd 114.63 55.49 164 72.49 +19.1FnclInst FISI .96 3.0 16 34.35 25.65 121 31.65 +1.8Finisar FNSR ... ... ...dd 25.44 14.25 1658 18.69 -8.2FinjanH FNJN ... ... 2 5.07 1.66 264 3.72 +72.2FireEye FEYE ... ... ...dd 19.36 13.40 2606 14.86 +4.6FstBcpME FNLC 1.16f 3.9 16 32.33 25.00 9 29.73 +9.2FtBcpNC FBNC .40 1.0 24 43.13 29.81 63 41.22 +16.7sFstBcMiss FBMS .20 .5 25 39.55 26.10 31 40.00 +17.0FstBkNJ FRBA .12 .9 24 15.00 11.15 27 13.95 +.7FstBusey rs BUSE .80 2.6 20 33.25 27.33 340 31.01 +3.6FBusnFn s FBIZ .56 2.4 16 26.95 20.57 10 22.86 +3.3FrstCap FCAP .92 2.4 19 43.02 31.30 2 38.34 +4.3FtChoBc n FCBP ... ... ... 33.50 26.09 15 27.08 -2.4FCtzBA FCNCA 1.40 .3 22 463.44 323.74 20 441.95 +9.7FCmtyBsh FCBC .84f 2.6 19 36.09 24.02 20 32.75 +14.0FCmtyCp FCCO .40 1.6 20 26.25 19.60 11 25.75 +13.9FtConnBcp FBNK .68f 2.2 21 31.90 23.25 60 31.10 +18.91stCnstBn FCCY .24 1.1 17 27.00 16.15 30 22.30 +21.9FstDeF s FDEF .68 2.1 12 35.00 23.51 36 31.80 +22.4FFnclOH FFBC .80f 2.6 17 33.70 22.80 223 30.90 +17.3FstFnB wt FFBCW ... ... ... 18.00 12.70 18.00 +12.7sFstFnBksh FFIN .84f 1.4 29 58.75 37.31 242 58.15 +29.1FstFnIN THFF 1.02 2.0 18 53.05 39.55 12 50.95 +12.3FstFnNwst FFNW .32 1.8 20 21.82 13.13 12 17.37 +12.0FstFound s FFWM ... ... 18 20.43 14.95 241 15.33 -17.3 FstGtyBc n FGBI .64b 2.5 ... 29.50 22.86 1 25.91 +3.6FsHawaii n FHB .96 3.4 ... 32.36 26.30 992 28.65 -1.8FIntntBcp INBK .24 .8 12 42.40 28.90 16 31.10 -18.5FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 2 26.00 -2.0FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 112 43.40 +8.4FstMerch FRME .88f 1.8 21 50.44 37.09 141 47.70 +13.4FstMidIll FMBH .68a 1.7 18 42.46 30.01 43 40.52 +5.1FMidBc FMBI .44 1.7 21 27.40 20.50 346 26.56 +10.6FstNwBc n FNWB ... ... 44 18.35 15.16 14 15.90 -2.5FstSavFin FSFG .60 .9 16 80.01 52.16 0 67.22 +17.9FstSolar FSLR ... ... 32 81.72 45.26 973 52.47 -22.31stSource SRCE 1.00f 1.8 19 59.33 44.59 40 55.93 +13.1FTNDXTc QTEC .58e .7 ...q 83.42 62.88 233 78.78 +9.5FtTr AbsRet FAAR .84e ... ... 34.79 27.00 5 28.69 -2.2FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.39 +1.9tFT AsiaPc FPA 1.01e 3.2 ...q 38.10 31.61 2 31.46 -11.9FT Europe FEP .65e 1.7 ...q 42.49 35.70 127 38.15 -2.3FT LatAm FLN 2.01e 10.8 ...q 23.27 17.33 30 18.68 -8.5FT Brazil FBZ 1.62e 13.8 ...q 18.24 11.15 10 11.74 -24.4FT China FCA .68e 2.4 ...q 34.79 24.90 0 28.03 -5.6FT Japan FJP .77e 1.4 ...q 63.38 53.24 42 54.19 -9.5tFT SKorea FKO .59e 2.4 ...q 32.08 24.42 3 24.33 -17.6FT DevMkt FDT .96e 1.6 ...q 67.22 56.69 144 58.35 -6.5tFT EmMkt FEM .64e 2.6 ...q 31.32 25.06 182 24.77 -11.2FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 6 46.88 -8.4FT Canada FCAN .29e 1.1 ...q 27.35 23.69 1 25.29 -4.6FT UK FKU 1.57e 4.1 ...q 43.39 36.85 9 38.24 -4.1FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 2 51.03 -3.2tFT HKong FHK 2.82e 7.5 ...q 46.25 37.61 1 37.50 -11.6FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8tFT EmMSC FEMS 1.65e 4.5 ...q 47.47 37.18 183 36.65 -15.4FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.47 15 40.51 -8.8FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.36 49 41.60 -5.2FstT BICK BICK .34e 1.3 ...q 33.60 26.52 10 26.71 -11.5FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 5 21.99 -.2FtTrMun n MCEF ... ... ... 19.39 17.65 17.84 -4.8FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 26 49.48 -2.5FTNsdGrid GRID .19e .4 ...q 53.73 44.97 2 48.96 -4.0FTMltAInc MDIV 1.20e 6.4 ...q 19.45 17.60 53 18.64 -1.9FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 114 36.95 +5.0FTLwDOpp LMBS 1.41 2.7 ...q 52.30 50.98 220 51.29 -.7FTIntlMltA YDIV .99e 5.8 ...q 19.83 17.04 17.20 -7.7FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 2 22.95 -1.5FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 84 49.56 -3.1FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 4 22.66 -1.8FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 241 60.07 +.2FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 68 30.51 +2.1FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 44 30.08 +5.0FT DWF5 FV .18e .6 ...q 31.08 24.74 140 30.41 +10.3FT AmIndR AIRR .08e .3 ...q 28.40 22.38 14 27.01 -1.5FT AI Rob n ROBT .07p ... ... 31.28 28.50 11 30.77 +7.0FT US Eq RNDV .35e 1.6 ... 23.04 19.30 22.30 +2.8FT SmCap RNSC .22e 1.0 ... 23.38 19.03 0 22.73 +5.7FT MdCap RNMC .19e ... ... 22.75 19.19 0 22.28 +2.6FT LgCap RNLC .18e ... ... 23.11 19.67 1 22.31 +2.4FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 1 49.79 -4.6FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 25.52 -1.6FT QualInc QINC .60e 2.4 ...q 26.90 23.66 2 25.14 -1.4FTNsSem ef FTXL .14e .4 ... 36.21 24.81 7 32.23 +6.4FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.88 23.26 +8.4FTNasPh ef FTXH .51e 2.2 ... 23.60 19.06 2 23.15 +8.2FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 22 23.99 +13.6FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.79 -4.8FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 163 29.31 -.2FTDorW n FVC .17e .6 ... 28.96 22.93 53 28.36 +10.5FT DWInt IFV .32e 1.6 ...q 24.24 19.40 349 20.49 -7.9tFTEMCur FEMB 2.68e 7.3 ...q 48.17 37.16 33 36.92 -12.4FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.52 +.1FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 2 55.77 -7.9FT RivDev RFDI 1.09e 1.8 ... 68.99 60.24 50 60.68 -5.3tFT RvfrDyE RFEM 1.12e 1.8 ... 79.04 64.24 66 63.48 -9.9FT RivEur RFEU .95e 1.5 ... 70.58 61.30 5 62.58 -4.2FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.48 -2.1FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 100 52.86 +3.6FTN100ExT QQXT .14e .3 ...q 52.82 45.13 5 52.00 +7.0FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 9 20.30 FTrTUSAlp TUSA .24e .7 ...q 35.60 29.30 3 35.00 +5.8FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 2 29.72 +3.3FTCloudC SKYY .13e .2 ...q 56.44 39.72 280 54.63 +19.1tFTNdqAuto CARZ .88e 2.4 ...q 45.00 36.65 2 36.51 -13.5FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.13 2 25.74 -8.6FT GblNRs FTRI .45e 3.7 ...q 13.25 11.23 2 12.28 -.8FT Cybersc CIBR .03e .1 ...q 27.84 20.62 250 26.85 +16.1FTIntlIPO FPXI .28e .8 ...q 39.87 33.60 3 34.29 -3.1FTSenLoan FTSL 1.83 3.8 ...q 48.50 47.69 216 48.09 +.1FTTactHY HYLS 2.64 5.5 ...q 49.31 47.05 198 47.73 -1.7tFT GlbCmd FTGC .26e ... ...q 21.88 19.65 28 19.58 -5.5FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 56 52.76 -1.4FTNDXEq QQEW .27e .4 ...q 63.60 52.68 14 62.39 +7.7FT NsdABA QABA .75e 1.4 ...q 58.63 45.86 293 55.47 +5.8FTSmartph FONE .86e 1.8 ...q 55.89 47.67 17 48.60 -6.9FstUSBcsh FUSB .08 .7 34 14.38 10.52 7 11.19 -12.6FstUtdCp FUNC .36 1.8 19 24.32 14.80 5 20.00 +14.9First LI s FLIC .60 2.7 9 33.50 21.68 46 21.95 -23.0FsthdTech SVVC ... ... ...q 15.59 7.29 13 13.72 +53.1FstSvc n FSV .54 .7 44 86.05 62.90 17 81.72 +16.9Fiserv s FISV ... ... 38 80.00 59.85 2055 79.27 +20.9FiveBelow FIVE ... ... ...cc 109.09 46.00 508 104.48 +57.5FivePrime FPRX ... ... ...dd 48.87 13.91 364 14.31 -34.7FiveStar FVE ... ... ...dd 1.80 1.05 24 1.15 -23.3Five9 FIVN ... ... ...dd 44.45 19.53 722 42.37 +70.3Flex Ltd FLEX ... ... 14 19.71 12.93 2545 13.60 -24.4FlexPhm n FLKS ... ... ...dd 8.98 .52 3511 .65 -81.3FlxGlbImp ESGG ... ... ... 101.95 87.20 2 96.77 +1.9FlxUS Imp ESG ... ... ... 67.86 57.72 0 67.00 +5.3FlxRAstAlo ASET ... ... ... 29.37 26.74 2 27.84 -3.1FlxUSQLgC QLC ... ... ...q 35.78 29.53 8 34.87 +4.6FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 1 50.33 -8.1FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 0 49.18 -3.4FlxDisDur MBSD .62e 2.7 ...q 24.13 22.89 1 23.09 -2.0FlexSh n FPAY ... ... ... 6.56 2.62 8 3.40 -10.5FlexionTh FLXN ... ... ... 32.25 19.06 610 23.96 -4.3Flexstl FLXS .88 2.5 ... 55.03 34.74 7 35.24 -24.7Fluent Inc FLNT ... ... ... 6.95 2.05 466 2.40 -45.5Fluidigm FLDM ... ... ...dd 8.38 3.39 105 7.07 +20.0FlushFn FFIC .80 3.2 18 31.45 24.59 75 25.32 -7.9Foamix FOMX ... ... ... 7.45 4.35 242 5.91 -1.7FocFin A n FOCS ... ... ... 42.99 35.01 123 40.92 +9.0Fonar FONR ... ... 11 33.90 21.10 11 26.70 +9.7ForeScTc n FSCT ... ... ...dd 38.45 21.56 1159 33.88 +6.2ForshtAut n FRSX ... ... ... 8.20 2.44 6 2.83 -29.8FormFac FORM ... ... 37 18.65 11.10 508 14.10 -9.9FormulaSy FORTY .68e 1.8 ... 45.65 32.55 36.80 -9.2ForrestR FORR .80 1.8 58 47.75 36.95 59 44.95 +1.7Forterra n FRTA ... ... 55 12.30 3.02 451 9.29 -16.3Fortinet FTNT ... ... ...cc 75.78 35.44 1776 74.78 +71.2FortressBio FBIO ... ... ...dd 5.54 1.41 109 2.12 -46.9FortB pfA FBIOP 2.34 13.2 ... 24.80 14.00 4 17.76 -21.9FortySev n FTSV ... ... ... 16.86 14.09 11 14.78 -1.8ForMrII un FMCIU ... ... ... 10.01 9.95 59 9.96 +.1ForwrdA FWRD .60 1.0 28 64.99 49.88 115 62.48 +8.8Forward h FORD ... ... 28 4.45 1.03 54 1.68 +36.6ForwdPh FWP 23.12e ... ... 9.70 1.63 6 2.89 -21.5Fossil Grp FOSL ... ... ...dd 32.17 5.50 3478 24.51 +215.4Foster FSTR .16 .7 ...dd 30.30 17.50 13 23.75 -12.5FoxFactory FOXF ... ... 47 64.90 33.20 310 64.40 +65.8Francesca FRAN ... ... 38 8.76 4.51 515 7.59 +3.8FrankElec FELE .48 1.0 29 49.50 37.60 58 47.90 +4.4FredsInc FRED .24 13.4 ...dd 7.63 1.30 401 1.79 -55.8FrghtCar lf RAIL .36 2.0 ...dd 20.46 12.53 56 18.23 +6.7FreqElec FEIM ... ... ...dd 10.59 7.30 5 8.38 -10.5Freshpet FRPT ... ... ...dd 34.40 14.10 202 33.50 +76.8Fronteo FTEO ... ... ... 23.31 10.68 18.15 +45.1Frontr rs FTR 2.40 46.5 ... 15.44 4.52 1471 5.16 -23.7FuelTech FTEK ... ... ...dd 1.83 .71 13 1.03 -8.0FuelCell rs FCEL ... ... ...dd 2.49 1.07 970 1.10 -35.3FulgentG n FLGT ... ... ... 6.32 2.73 6 4.36 -.5FulingGbl n FORK ... ... ... 6.00 2.65 34 3.05 -22.8FullHseR FLL ... ... ...dd 4.10 2.37 16 2.95 -24.2FultonFncl FULT .48 2.7 19 19.55 15.05 1222 17.65 -1.4Funko n FNKO ... ... ...cc 21.85 5.81 1446 21.55 +224.1FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 42 1.61 -61.4FuweiF rs FFHL ... ... ...dd 4.93 2.38 10 2.48 -15.5G -:GWilliFood WILC ... ... 22 7.36 5.11 2 6.89 -4.2G1Thera n GTHX ... ... ... 64.83 12.57 219 56.32 +183.9GCI Lb A n GLIBA ... ... ... 55.47 41.33 282 47.87 -12.5GCI Lb pfA GLIBP .13e ... ... 24.89 18.40 3 24.87 +9.3GDS Hld n GDS .46p ... ... 46.18 8.80 2415 32.62 +44.8GSE Sy GVP ... ... 13 3.65 2.35 11 3.10 -4.6GSI Tech GSIT ... ... ...dd 8.94 6.05 29 6.48 -18.6GSV Cap GSVC ... ... 6 9.39 4.28 111 7.27 +33.4GTY TchHl GTYH ... ... ...cc 10.18 9.75 5 10.14 +2.1GTY 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 22.66 292 45.62 +23.7GTx Inc rs GTXI ... ... ...dd 23.40 5.57 43 17.78 +39.9GW Pharm GWPH ... ... ...dd 164.76 96.42 248 132.18 +.1GWG Hldgs GWGH ... ... ...dd 10.85 7.10 1 7.89 -5.2GabMedM 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 10.85 117 16.80 +35.5Galapag n GLPG ... ... ... 121.09 84.13 56 107.42 +14.6GalectinTh GALT ... ... ... 9.49 1.28 1246 4.04 +21.0GalmedPh GLMD ... ... 14 27.06 3.61 246 11.81 +29.1Gam&Lsr n GLPI 2.52 7.2 19 39.32 32.51 691 34.82 -5.9GamngPtrs GPIC .12e ... ... 11.95 8.02 4 9.00 -19.9Garmin GRMN 2.12f 3.3 20 65.96 50.86 966 63.54 +6.7GarrisnCap GARS 1.12 13.3 8 8.95 7.77 14 8.40 +3.6Gemphire n GEMP ... ... ... 11.43 .83 2297 1.66 -79.1Gencor s GENC ... ... 32 18.45 12.25 21 12.65 -23.6GenFin GFN ... ... ...dd 14.15 4.55 76 13.85 +103.7GenFin pfC GFNCP 8.90 8.7 ... 104.67 94.81 1 101.90 +1.5GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 13 25.43 +.7GeneticT rs GENE ... ... ... 2.05 .70 61 1.09 -6.0GeniusBr n GNUS ... ... ... 4.37 2.01 30 2.62 -3.7GenMark GNMK ... ... ...dd 10.31 3.63 130 7.46 +78.9tGenoceaB GNCA ... ... ...dd 5.70 .57 191 .57 -50.9Genomic GHDX ... ... ...cc 59.49 26.54 475 53.74 +57.1tGenprex n GNPX ... ... ... 19.45 2.78 80 2.81 -40.2Gentex GNTX .44f 1.9 15 25.41 16.86 1783 23.26 +11.0Gentherm THRM ... ... 51 46.90 29.50 190 45.80 +44.3GeospcT hs GEOS ... ... ...dd 18.71 9.18 44 13.00 +.2GerABcp s GABC .60 1.7 20 39.02 30.75 41 36.26 +2.6GeronCp GERN ... ... ...dd 6.68 1.74 3419 3.90 +116.7tGevo rs GEVO ... ... ... 24.74 3.23 504 3.21 -72.8Gibraltar ROCK ... ... 21 44.95 25.61 151 43.55 +32.0GigaMda rs GIGM ... ... ...dd 4.37 2.36 14 2.83 -6.9GilatSatell GILT ... ... ...dd 9.30 5.35 4 8.64 +11.7GileadSci GILD 2.28 3.0 9 89.54 64.27 4903 77.17 +7.7GlacierBc GBCI 1.04f 2.4 23 44.55 31.38 260 43.48 +10.4GladstnCap GLAD .84 8.7 10 9.92 7.80 154 9.68 +5.1Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 0 25.61 -.9GladstnCm GOOD 1.50 7.5 ...dd 23.29 16.78 88 19.87 -5.7GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.68 +1.0Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 4 26.26 +.7GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 5 25.31 -2.3GladstInv GAIN .80a 6.7 17 12.26 9.00 136 11.97 +7.3GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.33 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 0 25.31 -.6GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 1 25.28 -1.3GladstLnd LAND .53 4.1 88 14.29 11.36 122 12.89 -4.0GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.31 2 25.58 -1.1GlenBurnie GLBZ .40 3.1 28 13.55 10.34 3 12.70 +14.9GblBldT n GBT ... ... ...dd 68.05 26.10 840 45.15 +14.7GblEagEnt ENT ... ... ...dd 3.59 .87 268 2.59 +13.1GlbIndem GBLI ... ... 26 49.91 32.22 9 39.99 -4.8GlbIndm 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 3 25.77 -.4GlSlfStor n SELF .26 6.5 ... 5.15 3.92 8 4.01 -13.0GlWatRs n GWRS .28 2.9 ... 10.00 8.40 12 9.74 +4.3GbXSpdvRE SRET 1.24 8.1 ...q 15.88 13.72 33 15.33 -1.4GblXSocM SOCL ... ... ...q 39.03 29.51 23 32.93 -.1GbXNsChiT QQQC .07e .3 ...q 34.11 26.44 18 26.75 -13.4GbX Auto n DRIV ... ... ... 15.78 14.35 9 14.48 -5.2tGblX SupDv EFAS ... ... ... 19.06 16.98 1 16.98 -6.2GblXYldco YLCO .51 4.4 ...q 12.89 11.36 2 11.67 -7.3 GblX Rob n BOTZ ... ... ... 27.42 19.87 651 21.92 -7.5GlbXCon ef KRMA ... ... ... 20.97 17.33 6 20.57 +5.9GblXMilTh MILN ... ... ... 23.14 17.31 14 22.76 +18.2GbX Longv LNGR ... ... ... 21.78 18.33 1 21.14 +8.7GlX Intrn n SNSR ... ... ... 21.41 17.90 14 20.07 +1.1GbX HlthW BFIT ... ... ... 19.31 15.68 0 19.03 +14.2GblXSupdiv ALTY 1.25 8.2 ...q 16.00 14.06 16 15.25 -.4GlX Fintc n FINX ... ... ... 27.98 19.32 111 27.24 +24.1GlXCatholc CATH ... ... ... 35.58 29.72 16 34.94 +6.1GlobusM rs GLBS ... ... ... 2.26 .28 90 .44 -61.6GluMobile GLUU ... ... ...dd 6.75 3.02 1976 6.60 +81.3GlycoMim GLYC ... ... ...dd 26.05 10.06 455 14.62 -12.9Gogo GOGO ... ... ...dd 14.76 3.52 1431 4.37 -61.3GolLNGLtd GLNG .20 .8 ... 35.54 19.32 640 24.72 -17.1GolLNGPt GMLP 2.31 15.6 ... 23.46 14.27 192 14.82 -35.0GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 8 25.49 -2.0GoldBull n DNJR ... ... ... 9.46 4.40 8 7.05 +48.7GoldenEnt GDEN ... ... 26 34.75 20.63 344 25.95 -20.5GoldenOc rs GOGL .40 4.6 ...dd 9.95 7.00 114 8.64 +6.0GolubCap GBDC 1.28a 6.7 13 19.47 17.35 193 19.08 +4.8GoodTimes GTIM ... ... ...dd 4.30 2.25 51 4.10 +54.7Goodyear GT .56 2.4 8 36.07 20.75 3557 23.55 -27.1GoosehIn n GSHD ... ... ... 29.73 10.78 44 26.43 +67.8GoPro GPRO ... ... ...dd 11.89 4.42 3582 6.10 -19.4GordPoin n GRAQ ... ... ... 9.84 9.70 9.80 +1.0GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 10.40 +4.0GorsHl A n GSHT ... ... ... 10.49 9.85 202 10.40 +4.6GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9sGoresHl un GSHTU ... ... ... 11.35 10.25 0 11.40 +10.0GovPrpIT GOV 1.72 10.8 26 19.60 11.87 566 15.86 -14.5GovPrpIT46 GOVNI 1.47 5.7 ... 26.37 24.28 10 25.63 -.8GrCanyEd LOPE ... ... 25 122.19 77.78 534 114.96 +28.4Gravity rs GRVY ... ... 21 108.97 16.55 15 47.73 -49.5GrElCp hn GECC 1.00 10.5 ... 11.30 8.76 27 9.48 -3.7GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 2 25.60 +.6GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 4 25.01 +2.2GrElm hn GEC ... ... ... 4.40 3.00 12 3.10 -23.5GrLkDrge GLDD ... ... ...dd 5.83 3.60 105 5.30 -1.9GrtSoBc GSBC 1.12 1.9 16 61.65 47.50 17 59.35 +14.9GreenBncp GNBC .40 1.7 19 25.15 19.50 211 23.95 +18.0GreenBrick GRBK ... ... 14 12.50 8.90 172 10.20 -9.7GreenPlns GPRE .48 2.8 87 21.90 15.25 463 17.45 +3.6GrnP LP n GPP 1.90 12.0 9 20.39 15.65 39 15.85 -15.2tGreensky n GSKY ... ... ... 27.02 15.41 3918 14.50 -37.9GrCB NY s GCBC .40f 1.2 26 38.00 22.16 2 33.85 +3.8GreenlAc rt GLACR ... ... ... .38 .35 .37 +1.4GreenlAc un GLACU ... ... ... 11.17 10.10 1 10.22 +1.0stGreenlAc n GLAC ... ... ... 9.68 9.66 268 9.66 tGreenlight GLRE ... ... ...dd 23.00 12.75 224 12.85 -36.1Greenpro n GRNQ ... ... ... 22.70 4.50 1 5.54 -74.8GrdsmHld n GSUM ... ... ... 13.99 3.68 65 6.32 -30.9Griffin GRIF .40f 1.0 ... 46.50 31.77 7 39.10 +6.5GrifolsSA s GRFS .46e 2.2 ... 25.18 20.04 904 20.80 -9.2GrinrdSh n GRIN ... ... ... 20.50 8.53 5 9.26 -45.5Groupon GRPN ... ... ... 5.99 3.80 11764 4.55 -10.8GpAeroCN OMAB 1.71e 3.4 20 51.05 37.45 60 50.34 +21.4tGrpoFin GGAL .36e 1.2 ... 73.45 31.20 1538 30.17 -54.2GuarntyBc GBNK .66 2.1 19 35.20 24.70 65 30.75 +11.2GuarBcs n GNTY .56 1.8 20 37.36 28.00 8 30.70 +.2GuarFBc GFED .48 1.9 36 25.00 20.41 0 24.95 +11.7GulfIsland GIFI .04 .4 ...dd 13.95 6.90 59 10.45 -22.2tGulfRes GURE ... ... 2 2.05 1.13 242 1.11 -24.8GulfportE GPOR ... ... 5 15.08 8.11 1997 11.10 -13.0Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 4 21.15 +5.3H -:H&E Eqp HEES 1.10 3.2 11 44.24 20.16 200 34.03 -16.3HD Supply HDS ... ... 13 45.24 30.01 821 43.75 +9.3HL Acqui n HCCH ... ... ... 10.47 9.51 9.59 +.4HL Acq un HCCHU ... ... ... 10.43 10.05 10.38 +3.1HL Acq rt HCCHR ... ... ... .44 .35 .38 HMN Fn HMNF ... ... 19 21.90 16.80 6 21.00 +9.9HMS Hldgs HMSY ... ... 76 31.28 11.01 396 30.56 +80.3HTG Mol h HTGM ... ... ...dd 5.83 1.59 263 3.42 +68.5HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.90 -2.0HabitRest HABT ... ... 91 15.70 8.10 351 15.40 +61.3HackettGp HCKT .34f 1.8 22 19.33 13.27 125 18.80 +19.7Hailiang n HLG ... ... ... 88.92 11.61 264 69.31 +53.3HainCels lf HAIN ... ... ... 44.37 25.41 1019 28.41 -33.0HalladorE HNRG .16 2.5 7 7.98 4.79 52 6.42 +5.4HallmkFn HALL ... ... ...dd 11.83 8.62 15 10.44 +.1Halozyme HALO ... ... 38 21.48 11.41 833 17.25 -14.9HamiltnBc HBK ... ... ...dd 16.20 14.00 14.55 -5.5HamilLa n HLNE .85 1.8 52 54.59 21.36 87 46.35 +31.0HancJaf n HJLI ... ... ... 5.64 2.22 80 2.26 -56.9HancWhit HWC .96 1.9 17 56.40 41.05 214 50.80 +2.6HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 3 25.50 -2.2HanmiFin HAFC .96 3.8 14 33.10 24.25 116 25.15 -17.1Hanwha rs HQCL ... ... 21 9.25 5.40 63 8.28 +17.9HarbrOne n HONE ... ... 60 20.19 15.92 23 18.60 -2.9Harmonic HLIT ... ... ...dd 5.33 2.80 322 5.10 +21.4HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.66 2.65 290 6.50 +97.0HarvCapCr HCAP 1.14a 10.5 7 13.93 9.90 19 10.83 -1.2HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.60 +.6Hasbro HAS 2.52 2.6 60 107.58 79.00 493 97.94 +7.8HawHold HA .48 1.1 6 44.30 32.40 338 41.90 +5.1Hawkins HWKN .88 2.3 19 42.60 30.55 11 38.40 +9.1HawthornB HWBK .40 1.8 17 22.40 18.37 12 22.11 +10.8HaymkAc n HYAC ... ... ... 9.85 9.50 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.40 9.88 10.40 +5.1HaynesIntl HAYN .88 2.3 ...cc 45.14 28.97 60 39.10 +22.0HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 480 40.73 -22.7sHlthInsInn HIIQ ... ... 36 46.85 12.65 651 48.45 +94.2HealthEqty HQY ... ... 99 83.34 40.21 180 82.39 +76.6HlthStrm HSTM 1.00e ... 71 30.89 21.15 60 29.77 +28.5HrtlndEx HTLD .08 .4 21 25.22 17.38 321 19.65 -15.8HeartFn HTLF .56f .9 19 60.55 42.10 148 59.80 +11.5HeatBio rs HTBX ... ... ... 7.89 1.09 360 2.02 -47.3HebronTc n HEBT ... ... ... 3.75 1.45 1 1.59 -39.5HeidrkStr HSII .52 1.2 ...dd 44.35 17.90 127 41.90 +70.7HelenTroy HELE ... ... 15 119.25 81.10 198 112.25 +16.5tHeliosM rs HMNY ... ... ... 9714.50 .05 120927 .05 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 30 9.27 +18.7HemisMda HMTV ... ... ... 13.95 10.50 102 12.75 +10.4HennesAd s HNNA .40 2.6 7 20.00 14.29 2 15.55 -6.0HSchein s HSIC ... ... 30 89.34 62.56 1118 77.82 +11.4HrtgeCo HTBK .44 3.0 17 18.10 12.76 209 14.80 -3.4HrtgeFn HFWA .60 1.7 25 37.38 25.25 219 35.15 +14.1HeritCryst HCCI ... ... 33 25.20 17.10 51 23.10 +6.2HernTher h HRTX ... ... ...dd 42.90 14.40 684 38.75 +114.1HerzdCrb CUBA .12e ... ...q 7.54 6.51 37 6.51 -9.0HeskaCorp HSKA ... ... 61 111.34 56.59 51 98.72 +23.1tHexindai n HX .40p ... ... 17.00 8.06 71 7.66 -30.7Hibbett HIBB ... ... 13 29.50 9.40 420 24.45 +19.9HighSenLn SNLN .79 4.3 ...q 18.41 18.04 110 18.23 +.2HighpwrInt HPJ ... ... 4 5.90 2.61 28 3.06 -17.3HghwyH HIHO .40e 10.0 ... 6.55 3.30 40 4.00 -4.8HimaxTch HIMX .10e 1.5 45 13.95 5.97 2011 6.59 -36.8HingmSv HIFS 1.40f .6 19 242.00 174.99 1 217.00 +4.8Histogenics HSGX ... ... ...dd 3.35 1.60 592 2.62 +27.6Holl ysys HOLI .12e .5 11 28.35 17.90 198 23.66 +6.2Hologic HOLX ... ... ...dd 45.09 35.10 4652 39.02 -8.7HomeBLA HBCP .76f 1.7 20 48.47 34.12 7 44.66 +3.3HomeBcs s HOMB .48f 2.1 22 25.89 20.82 546 23.31 +.3HmFdB LA HFBL .56f 1.7 20 34.49 26.00 2 33.75 +20.0HomeStreet HMST ... ... 28 32.60 24.00 82 29.95 +3.5HometBk n HMTA .16 1.2 ... 15.79 10.60 0 13.60 +21.7HomeTrBc HTBI ... ... 29 29.85 22.35 56 29.65 +15.1tHomolMd n FIXX ... ... ...dd 24.40 15.37 144 15.67 -16.0HookerFu HOFT .56 1.2 18 52.75 35.90 59 46.45 +9.4HopeBcp HOPE .56f 3.3 15 19.86 15.10 595 17.15 -6.0HopFedBc HFBC .28f 1.6 22 17.75 13.51 5 17.00 +20.6HorizBcp s HBNC .40 1.9 18 22.13 16.67 67 20.60 +11.2sHorizPhm HZNP ... ... ...dd 21.10 11.17 1321 20.95 +43.5HorizTFn HRZN 1.20 10.5 11q 11.88 9.66 103 11.44 +2.0Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 76 25.04 +2.1HorzDAX DAX .60m 2.1 ... 34.00 28.07 5 28.13 -11.0sHortonwks HDP ... ... ...dd 22.20 14.33 2087 22.22 +10.5HospPT HPT 2.12 7.6 11 31.27 23.83 435 27.99 -6.2HostessBr n TWNK ... ... 22 15.40 11.00 861 11.85 -20.0Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 428 5.65 -39.2HoustWC HWCC .12m 1.5 ... 9.32 4.70 26 8.20 +13.9tHovnEn pf A HOVNP ... ... ... 8.47 5.25 1 4.80 -36.0HowardBcp HBMD ... ... 27 24.20 15.70 41 16.65 -24.3HuazhuGr HTHT ... ... 27 49.60 24.22 1262 32.94 -8.8HubGroup HUBG ... ... 29 56.60 35.05 219 51.55 +7.6HudsonGbl HSON .20 11.1 ...dd 2.44 1.29 20 1.80 -20.0HudsonTc HDSN ... ... 31 9.80 1.58 482 1.87 -69.2HuntJB JBHT .96 .8 18 131.74 95.14 479 120.14 +4.5HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.92 9.68 9.85 +.9HuntMar wt HUNTW ... ... ... .84 .25 .37 +22.9HuntBncsh HBAN .56f 3.6 17 16.60 12.14 7755 15.71 +7.9HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 10 26.31 -6.5HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 2 25.55 -1.9Str 7handl n HNDL ... ... ... 25.98 23.65 3 24.11 -3.8Hurco HURC .44 1.0 16 50.50 32.95 9 42.20 +.2HuronCon HURN ... ... ...dd 48.55 29.53 116 47.80 +18.2HutChMd n HCM ... ... ... 42.25 22.90 84 31.43 -20.3HuttigBld HBP ... ... ...dd 7.75 3.50 24 5.01 -24.7Hydrognc HYGS ... ... ...dd 12.00 4.95 48 5.95 -46.4tHyreCar n HYRE ... ... ... 6.50 2.58 195 2.77 -45.7I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.03 +1.6I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .52 .21 3 .40 +33.3i3 Vert n IIIV ... ... ... 19.50 13.79 151 15.50 -15.5sIAC Inter IAC 1.36 .7 72 195.27 103.02 1656 191.17 +56.3IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 35 2.93 -14.8ICC Hld n ICCH ... ... 71 18.00 14.54 0 15.00 -7.8ICF Intl ICFI .56 .7 24 80.70 41.10 98 78.00 +48.6ICU Med ICUI ... ... ...cc 321.70 165.35 200 293.15 +35.7IClickInt n ICLK ... ... ...dd 11.40 5.03 157 6.05 -33.1ID Syst IDSY ... ... ...dd 8.05 5.37 8 6.83 -1.7IdexxLab s IDXX ... ... 72 252.49 146.09 384 240.57 +53.8IES Hldgs IESC ... ... 23 20.25 14.50 10 18.95 +9.9IF Bancp IROQ .20f .8 28 25.04 19.10 1 24.18 +23.0IFresh n IFMK ... ... ...dd 18.00 1.69 158 3.80 -70.7IHS Mark INFO ... ... 31 54.41 42.40 978 53.94 +19.5II-VI IIVI ... ... 29 53.08 34.05 319 44.75 -4.7ILG Inc ILG .70 2.1 39 35.00 24.38 470 33.83 +18.8IMV Inc n IMV ... ... ... 7.21 4.50 5 4.98 -27.6INTLFCStn INTL ... ... 18 57.00 33.11 27 55.10 +29.6tIPG Photon IPGP ... ... 26 264.11 161.51 912 162.58 -24.1iPass IPAS ... ... ...dd .89 .25 409 .26 -49.6iPicEnt n IPIC ... ... ... 17.00 5.91 12 6.33 -58.2IQ US Lg n CLRG .08e ... ... 27.80 24.16 12 25.68 +1.5IQIYI n IQ ... ... ... 46.23 15.30 8794 28.47 +83.1IRSA Prop IRCP 1.86e 6.5 ... 64.68 27.29 6 28.43 -49.7IRhythm n IRTC ... ... ...dd 90.40 43.03 276 83.38 +48.8iRobot IRBT ... ... 37 105.40 55.77 429 86.04 +12.2iShEMAsia EEMA 1.23e 1.8 ...q 81.27 67.15 37 67.64 -8.3tiShTurkey TUR 1.10e 5.8 ...q 47.13 19.65 12327 19.07 -56.1tiShIntTBd s IGOV ... ... ...q 201.98 48.14 42 48.16 -3.5iShNewZea ENZL 2.01e 4.3 ...q 51.06 44.71 20 46.78 -1.5tiSh1-3yITB ISHG .20e .2 ...q 87.67 80.93 3 80.90 -3.9iShSelDiv DVY 3.03e 3.0 ...q 102.32 90.47 306 99.55 +1.0iShGTimb WOOD .94e 1.3 ...q 83.88 61.28 34 74.62 +4.9iShEurFn EUFN .74e 3.7 ...q 25.85 19.86 1204 19.87 -14.8iShAsiaexJ AAXJ 1.30e 1.9 ...q 83.52 69.75 706 70.18 -8.0iShEMInfr EMIF .93e 3.3 ...q 35.28 27.44 5 28.08 -14.7iShGClnEn ICLN .33e 3.8 ...q 10.08 8.58 82 8.65 -7.2iShACWX ACWX 1.00e 2.1 ...q 53.74 46.48 419 46.84 -6.2iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.15 1455 72.22 +.2iSEafeSC SCZ 1.51e 2.5 ...q 69.19 59.11 906 61.27 -5.0iShEMBd EMB 5.27e 5.0 ...q 117.46 105.17 7738 105.90 -8.8iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 11 48.51 -2.0iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 1765 102.34 -3.1iSh1-3yTB SHY .52 .6 ...q 84.72 83.04 1577 83.23 -.7iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.90 1 39.09 -5.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Tuesday, August 14, 2018

PAGE 42

iShIntlRE IFGL 1.48e 5.2 ...q 31.77 28.31 43 28.72 -4.3iShEuroSC IEUS 1.08e 2.0 ...q 62.36 53.09 17 55.06 -4.8iShs SOX SOXX 1.55e .8 ...q 198.84 143.37 562 184.22 +8.5iShIndia50 INDY .15e .4 ...q 39.29 33.37 111 36.53 -1.6iShNsdBio s IBB ... ... ...q 120.06 100.22 4782 116.56 +9.2iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 378 103.98 -2.4iShCrUSCr s CRED ... ... ...q 56.47 53.19 95 53.67 -4.2iShIntCr s CIU ... ... ...q 55.35 52.86 1086 53.29 -2.4iSh1-3Cr s CSJ ... ... ...q 52.81 50.59 1059 51.90 -.7iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 228 119.90 -1.9iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 272 55.22 -.3iSCorUSGr s IUSG .72e 1.2 ...q 60.63 48.59 267 59.85 +11.3iShShtTrB SHV .03e ... ...q 110.45 110.18 1412 110.34 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.05 36.52 1587 37.32 -2.0iShCrShUS s ISTB ... ... ... 50.47 48.89 216 49.07 -1.5iShSCGrth IJT 1.54e .8 ...q 201.47 149.00 120 198.91 +16.9Itus Cp hrs ITUS ... ... ...dd 6.43 .60 688 4.55 +92.8Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 253 84.50 +9.0Iberia pfB IBKCP 1.66 6.2 ... 30.16 25.82 1 26.58 -6.3Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 3 27.20 -3.2Icahn Ent IEP 7.00f 9.1 32 81.88 49.13 100 77.13 +45.5IchorHld n ICHR ... ... 10 35.51 18.76 407 22.49 -8.6Icon PLC ICLR ... ... 37 149.69 101.00 238 146.18 +30.3tIconixBrnd ICON ... ... 1 5.99 .42 2312 .41 -68.2IdealPower IPWR ... ... ...dd 2.94 .65 137 .72 -49.2Identive lf INVE ... ... ...dd 6.50 2.55 164 5.99 +79.3IderaPh rs IDRA ... ... ... 22.96 5.20 1078 7.39 -56.2iKangHlth KANG ... ... 18 21.01 13.15 298 20.36 +28.9Ikonics IKNX ... ... ... 13.03 7.25 3 10.94 +45.5Illumina ILMN ... ... 85 341.08 189.15 953 327.30 +49.8ImageSens ISNS ... ... ...dd 5.20 2.50 121 4.95 +67.8Immersn h IMMR ... ... 6 17.71 5.76 465 11.16 +58.1ImmuCell ICCC ... ... 72 9.25 5.26 4 6.50 -26.1ImmuneDs IMDZ ... ... ...dd 11.25 2.80 359 3.43 -12.2ImunoGn IMGN ... ... ...dd 13.41 4.80 2148 9.14 +42.6Imunmd IMMU ... ... ...dd 27.33 7.17 1362 22.74 +40.7Immuron n IMRN ... ... ... 16.70 4.63 0 9.85 +86.2Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 18 2.63 +67.5ImpaxLabs IPXL ... ... ...dd 25.70 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 602 46.35 +16.8Impinj n PI ... ... ... 41.97 9.95 154 19.50 -13.4sImprimisP IMMY ... ... ...dd 3.25 1.35 694 3.10 +82.4Incyte INCY ... ... ...dd 140.11 60.23 1336 64.87 -31.5IndBkMA INDB 1.52 1.7 23 95.00 65.25 84 87.25 +24.9IndBkMI IBCP .60 2.4 19 27.10 19.25 209 24.50 +9.6IndepBkTX IBTX .56 .8 18 79.00 51.71 117 68.55 +1.4IndusAcq 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 1.45 70 2.20 +34.1IndLogis n ILPT .60e ... 76 24.00 17.21 115 23.61 +1.1Innera INFN ... ... ...dd 12.39 6.10 1429 8.44 +33.3InnityPh INFI ... ... ...dd 3.75 .93 317 1.98 -2.5InaRx n IFRX ... ... 65 42.83 14.47 8 30.02 +43.3InfoSvcs III .20f 4.7 5 4.63 3.53 54 4.26 +2.2InfrEnAlt IEA ... ... ... 10.68 8.25 120 10.11 +1.9InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.0 14 36.95 20.75 130 32.85 -5.1InnerWkgs INWK ... ... 19 12.03 5.90 540 6.51 -35.1Innodata INOD ... ... ...dd 1.65 .88 7 1.20 -11.8Innophos IPHS 1.92 4.4 39 51.34 38.66 54 43.43 -7.1Innospec IOSP .88f 1.2 27 83.20 54.10 128 74.20 +5.1InnovBio rs INNT ... ... ... 50.50 3.43 668 4.67 -23.4MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 8 3.89 2.46 42 2.52 -14.3Innoviva INVA 1.00 7.3 13 17.99 11.47 343 13.75 -3.1Inogen INGN ... ... ...cc 242.10 90.84 150 226.25 +90.0Inovalon n INOV .12p ... ... 17.80 8.90 194 11.90 -20.7InovioPhm INO ... ... ...dd 7.00 3.64 631 4.42 +7.0Inpixon rs INPX ... ... ... 18.30 .10 1003 .12 -98.2InseegoCp INSG ... ... ...dd 2.78 1.03 949 2.60 +61.5InsightEnt NSIT ... ... 18 54.06 32.11 188 53.12 +38.7Insignia s ISIG .70e ... ...dd 2.40 .98 29 1.91 +60.5Insmed INSM ... ... ...dd 33.94 11.66 1143 21.87 -29.9InspEnt INSE ... ... ... 14.00 4.40 34 7.95 -18.9Insteel IIIN .12a .3 26 43.78 23.20 106 41.85 +47.8Insulet PODD ... ... ...dd 102.89 52.28 369 86.65 +25.6InsysTher s INSY ... ... ...dd 14.00 4.10 422 7.47 -22.3IntecPhm n NTEC ... ... ...dd 9.80 3.88 30 4.20 -18.4IntegLfSc s IART ... ... 71 67.50 41.51 734 62.46 +30.5IntgDv IDTI ... ... 37 36.78 23.07 1096 36.19 +21.7IntegMed n IMTE ... ... ... 44.00 1.85 2 11.21 +99.1Intel INTC 1.20 2.5 18 57.60 34.38 17000 48.45 +5.0Intellia n NTLA ... ... ...dd 35.99 15.06 455 27.70 +44.1tIntelliph IPCI ... ... 3 1.25 .31 103 .30 -62.5IntParfum IPAR .84 1.4 43 64.75 37.45 74 61.70 +42.0InteractB IBKR .40 .7 40 80.32 39.70 548 61.30 +3.5InterceptP ICPT ... ... ...dd 121.92 51.05 716 110.67 +89.4InterDig IDCC 1.40 1.7 14 85.85 67.55 196 81.75 +7.4Interface TILE .26 1.2 23 26.25 18.30 210 22.40 -10.9Intergroup INTG ... ... ...dd 31.00 21.30 29.80 +25.0IntlnkEl n LINK ... ... ...cc 9.00 2.50 50 3.47 -33.5Intermolec IMI ... ... ...dd 1.98 .86 620 1.40 +2.2Internap rs INAP ... ... ... 22.36 8.88 434 14.49 -7.8IntlBcsh IBOC .66 1.5 18 46.00 33.85 125 45.35 +14.2IntMonEx n IMXI ... ... ... 11.99 9.12 13 9.87 -.5IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 33.90 72 44.40 +11.4IntrntGold IGLD ... ... ... 10.91 2.17 0 2.34 -72.3IntrntInitJ IIJI .12e 1.3 ... 12.50 8.53 4 9.42 +3.4IntrpDia rs IDXG ... ... 1 1.80 .77 369 1.04 +2.0IntersENT XENT ... ... ...dd 42.95 25.15 461 27.25 -15.9tIntersectns INTX ... ... ...dd 3.68 1.46 89 1.50 -33.6Intevac IVAC ... ... 98 9.50 4.50 70 4.90 -28.5IntraCellu ITCI ... ... ...dd 25.82 10.76 255 20.63 +42.5IntriCon IIN ... ... ...cc 69.25 8.05 204 63.95 +223.0Intuit INTU 1.56 .7 46 219.46 133.60 946 209.57 +32.8IntSurg s ISRG ... ... 76 539.30 317.00 397 520.36 +42.6InBLDR As ADRA .72e 2.2 ...q 37.70 32.02 1 32.51 -5.9InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.89 30 22.21 -5.6InBLDR Em ADRE .60e 1.5 ...q 48.92 40.01 7 40.59 -5.9InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.45 3 21.75 -5.0In SCMatII PSCM .41e .8 ...q 55.75 43.76 1 53.50 +2.2InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 4 54.72 +3.6InOpYCmd PDBC ... ... ...q 19.43 15.87 1554 17.68 +1.3InvMltStr LALT ... ... ...q 23.50 19.26 21.83 +2.7InvGDrChi PGJ .20e .5 ...q 50.87 40.42 32 40.94 -8.7InvDivAch PFM .50e 1.9 ...q 27.77 24.04 51 26.56 +.4InvHiYlDv PEY .54 3.1 ...q 18.61 16.52 120 17.70 -.6InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 126 15.74 -4.8InvNsdMo DWAQ .06e .1 ...q 117.50 92.30 1 111.74 +8.9InvUtils PUI .63e 2.2 ...q 29.97 23.64 4 28.50 +2.4InvWtrRs PHO .18e .6 ...q 31.94 26.47 36 31.11 +2.8InvBuybk PKW .52e .9 ...q 63.49 52.75 70 58.94 -.1InvNasIntn PNQI ... ... ...q 147.75 104.05 40 135.50 +17.1InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 24 141.16 +8.7InvBasMat PYZ .61e .9 ...q 75.26 60.34 1 69.24 -2.0Inv CnsCyc PEZ .30e .5 ...q 57.42 44.22 0 57.03 +13.4InvTechM PTF .26e .4 ...q 65.80 46.22 5 63.26 +20.0InvDWA M PDP .11e .2 ...q 57.85 47.00 102 57.07 +10.5InvInds PRN .19e .3 ...q 64.86 53.77 3 62.65 +2.8InvHlthcr PTH ... ... ...q 94.93 60.12 38 88.94 +23.4Inv Fincl PFI .14e .4 ...q 37.29 30.63 2 35.00 -.3InvEngy PXI .69e 1.7 ...q 46.64 30.10 3 41.64 +5.5InvCnsStp PSL .67e .9 ...q 72.79 60.18 11 71.05 +9.2In1-30TrII PLW .66 2.1 ... 33.52 30.78 15 31.59 -3.7InSC InfoII PSCT .08e .1 ...q 87.34 71.36 13 85.26 +11.5InSC Ind II PSCI .40e .6 ...q 73.79 52.88 8 72.62 +12.6InSC HCrII PSCH ... ... ...q 137.28 83.94 100 134.95 +37.0InSC FinII PSCF .97e 1.5 ...q 59.42 48.65 5 58.45 +7.2InSC EgyII PSCE .14e .9 ...q 18.77 11.37 78 16.13 +4.7InSC CnS II PSCC 1.34e 1.6 ...q 85.18 65.00 6 82.96 +10.9InSC CnDsII PSCD .35e .5 ...q 69.46 50.36 7 68.76 +12.4PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 1 24.55 -1.3InKBWRg II KBWR .79e 1.4 ...q 61.23 47.64 2 58.38 +4.3InP&CInsII KBWP .69e 1.0 ...q 63.45 52.71 2 62.20 +4.7InKbwReit KBWY 2.58 7.5 ...q 38.43 29.75 47 34.43 -2.8InKbwHiD II KBWD 2.10 9.0 ...q 24.49 21.09 33 23.24 -1.6In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 132 55.80 +1.4InIntByb II IPKW .29e .8 ...q 40.14 33.50 55 34.90 -7.1InGlbWtII PIO .34e 1.3 ...q 27.16 23.57 13 25.22 -3.1tInGlGoldII PSAU .10e .6 ...q 21.85 16.65 14 16.49 -16.1InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.88 27.08 -1.1In IntlLB II IDLB ... ... ...q 32.01 28.30 2 28.72 -4.7InDWATcR II DWTR ... ... ...q 30.90 24.35 14 30.47 +7.9InTactII DWIN 1.18 4.7 ... 27.77 24.71 4 25.25 -6.1In SmCMoII DWAS .07e .1 ...q 57.35 41.94 46 55.32 +13.5InDWA MoII DWLV ... ... ... 33.76 32.05 8 32.95 -1.6InEmMomII PIE .12e .6 ...q 22.22 18.02 157 18.91 -8.0InDevMoII PIZ .26e .9 ...q 29.70 25.99 88 27.57 -.2Investar ISTR .16f .6 26 29.90 20.35 6 27.15 +12.8InvestBncp ISBC .36 2.9 19 14.69 12.30 1665 12.60 -9.2InvTitl ITIC 1.60a .8 16 221.88 162.67 7 198.70 +.2Invuity n IVTY ... ... ...dd 9.55 2.35 42 3.50 -43.5IonisPhm IONS ... ... ...cc 65.51 39.07 1227 50.01 -.6IovanceTh IOVA ... ... ...dd 19.90 4.45 1647 15.00 +87.5iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 6 35.63 +12.4iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 27.85 9.25 247 28.70 +89.4Iridex IRIX ... ... ...dd 10.98 4.28 9 8.07 +5.9IridiumCm IRDM ... ... 23 20.52 9.68 852 19.50 +65.3Iridium pfB IRDMB 16.88 2.4 ... 690.00 348.00 0 690.00 +71.6IronwdPh IRWD ... ... ...dd 21.20 12.89 921 18.97 +26.6iShRUT P n AMCA .26e ... ... 28.53 24.40 0 28.23 +3.2iSh USD n SUSC ... ... ... 25.49 24.01 1 24.28 -4.6iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 2 24.60 -1.4iShExpoTc XT .14p ... ...q 38.52 32.24 172 37.58 +6.0iSh USA Op ESGU .92e 1.5 ... 62.93 53.50 2 62.03 +6.3iShHYlexOG HYXE ... ... ... 52.10 49.68 0 50.52 -1.1iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 21 26.36 -2.9iSh ESG Opt ESGD ... ... ... 72.49 63.77 13 64.60 -4.8iSh GlImp n MPCT 1.18e 2.1 ... 62.84 54.86 3 57.25 -3.2iShCTotBd s IUSB ... ... ...q 51.49 48.94 134 49.38 -2.9iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 105 27.52 -4.1iSh UAE UAE .63e 4.1 ...q 18.08 14.87 5 15.43 -8.2iSh Qatar QAT .66e 3.8 ...q 18.38 13.01 5 17.41 +7.5iShCmdSel COMT 1.89e 5.0 ...q 40.62 32.69 67 37.74 +3.9tiShGblGld rs RING ... ... ...q 20.84 16.02 272 15.48 -17.7Isramco ISRL ... ... ...dd 135.05 92.00 0 121.20 +15.8Iteris ITI ... ... ...dd 8.17 4.09 89 4.74 -32.0IterumTh n ITRM ... ... ... 13.00 8.13 6 8.57 -33.3Itron ITRI ... ... ...dd 79.95 55.26 351 61.10 -10.4IturanLoc ITRN .96 2.9 18 38.00 29.14 18 33.60 -1.8IvyNxFoc 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 .80 267 1.24 -72.6J -:J&J Snack JJSF 1.80 1.3 22 159.05 124.10 35 143.40 -5.6j2Global JCOM 1.70f 2.1 28 91.58 70.27 498 80.79 +7.7tJD.com JD ... ... 18 50.68 34.76 15494 35.07 -15.3JMU Ltd rs JMU ... ... ... 10.70 1.03 16 1.29 -74.7sJackHenry JKHY 1.48 1.0 32 142.28 98.16 255 141.67 +21.1JackInBox JACK 1.60 1.8 26 108.55 79.23 881 89.08 -9.2JkksPac JAKK ... ... ...dd 3.60 1.95 27 2.25 -4.3Jamba JMBA ... ... ... 13.00 7.01 493 12.94 +60.5JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 152 40.31 +.7JanusSmC JSML ... ... ... 51.25 32.77 17 43.48 +18.4JanSmMid JSMD ... ... ... 44.83 33.36 10 44.24 +13.9JanLTCar n OLD ... ... ... 26.73 21.60 1 25.92 +8.3JanObes n SLIM ... ... ... 40.01 27.24 5 36.30 +17.1JanOrgan n ORG ... ... ... 36.00 29.30 1 30.92 -10.5Jason Inds JASN ... ... ...dd 3.88 1.10 51 2.43 +2.5Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 263 175.37 +30.2JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 28 .17 -54.7JensynAc un JSYNU ... ... ... 11.21 9.01 10.70 -1.4JerashHl n JRSH ... ... ... 11.00 5.83 28 7.44 -13.4JetBlue JBLU ... ... 12 23.08 17.10 4475 18.17 -18.7JetPay h JTPY ... ... ...dd 4.90 1.45 5 1.75 -31.1JewettCm s JCTCF ... ... 24 8.96 6.50 1 8.50 +13.3JohnsnOut JOUT .48 .5 24 100.37 59.13 28 96.80 +55.9JointCorp JYNT ... ... ...dd 9.64 3.65 120 8.66 +74.6JounceTh n JNCE ... ... ... 29.25 6.56 314 8.02 -37.1 JunprPhm JNP ... ... 19 13.25 4.30 29 11.50 +137.1K -:K2M Grp KTWO ... ... ...dd 24.43 16.44 161 20.27 +12.6KBL Merg n KBLM ... ... ... 10.69 9.65 10.01 +3.1KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .35 +20.7KBL Mg un KBLMU ... ... ... 10.75 9.10 10.55 +3.8KBS Fash rs KBSF ... ... ... 15.00 1.41 90 3.84 -7.2KCAP Fin KCAP .40 12.4 ... 4.00 2.91 106 3.22 -5.6KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 14 25.25 +.6KEYW Hld KEYW ... ... ...dd 9.84 4.94 193 7.60 +29.5KLA Tnc KLAC 3.00f 2.6 16 123.96 88.44 1582 116.15 +10.5KLX KLXI ... ... 27 82.50 45.73 202 72.64 +6.4KVHInd KVHI ... ... ...dd 14.15 9.05 8 12.65 +22.2KaiserAlu KALU 2.20 2.0 39 119.66 90.93 60 109.69 +2.7Kala Ph n KALA ... ... ... 26.75 11.81 240 12.40 -32.9Kalvista rs KALV ... ... ...dd 15.80 5.48 36 13.05 +33.8Kamada KMDA ... ... ... 6.10 3.75 50 5.25 +10.5KandiTech KNDI ... ... ... 9.90 3.50 284 4.00 -41.2Karyophm KPTI ... ... ...dd 20.39 8.00 507 18.01 +87.6sKayAnAc n KAAC ... ... ... 10.25 9.64 1907 10.29 +6.0KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 11 10.75 +7.9KaziaTh rs KZIA ... ... ... 6.68 1.63 11 3.53 +11.1KearnyF s KRNY .16f 1.2 53 15.60 12.75 393 13.70 -5.2KellySA KELYA .30 1.2 13 32.31 21.01 149 24.56 -9.9KellySB KELYB .30 1.2 14 34.30 20.95 0 25.89 -9.2KemPhm n KMPH ... ... ...dd 8.40 2.45 83 4.80 +18.5KY FstFd KFFB .40 5.0 34 10.00 7.65 0 8.04 -10.2tKeryxBio KERX ... ... ...dd 8.07 3.27 1138 3.13 -32.7KewnSc KEQU .68 2.0 19 38.80 24.56 3 34.25 +18.2KeyTrn KTCC ... ... 15 8.60 6.69 1 7.89 +15.7Kforce KFRC .72f 1.7 32 43.51 17.30 156 42.00 +66.3KimballEl KE ... ... 20 22.45 15.75 47 20.10 +10.1KimballInt KBAL .28 1.6 18 20.97 15.40 279 17.64 -5.5sKindredBio KIN ... ... ...dd 15.50 6.55 662 15.50 +64.0KingldJw KGJI ... ... 2 2.50 1.20 37 1.22 -39.6Kingstone KINS .40 2.3 27 21.70 13.21 11 17.20 -8.5KingtoneW KONE ... ... ... 9.90 2.63 4 7.49 +75.0KiniksaPh n KNSA ... ... ... 24.64 13.04 97 14.68 -24.6KinsaleCp n KNSL .28 .5 ... 63.38 34.70 71 58.83 +30.7Kirklands KIRK ... ... 33 13.48 8.17 77 11.16 -6.7KitovPh n KTOV ... ... ... 3.81 1.62 82 1.89 -17.1KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.55 46 2.40 +37.1KopinCp KOPN ... ... ...dd 4.60 2.21 335 2.32 -27.5KornitDig n KRNT ... ... ... 20.00 11.70 138 18.70 +15.8Koss h KOSS ... ... ...dd 3.58 1.40 9 2.65 -14.2KraftHnz n KHC 2.50 4.2 17 87.29 54.11 5789 59.28 -23.8KratosDef KTOS ... ... ...dd 13.93 8.90 698 12.71 +20.0KrystlBio n KRYS ... ... ... 19.25 8.03 33 15.92 +51.3Kulicke KLIC .12p ... 57 28.71 18.22 505 26.93 +10.7KuraOnc n KURA ... ... ...dd 24.03 5.90 253 19.90 +30.1L -: LCNB Corp LCNB .64 3.5 17 22.84 18.05 40 18.55 -9.3tLF CapA n LFAC ... ... ... 10.10 9.57 702 9.56 -.7LF CapA un LFACU ... ... ... 10.18 9.92 10.08 +.8LGI Homes LGIH ... ... 11 81.88 40.73 243 55.87 -25.5sLHC Grp LHCG ... ... 45 95.00 58.65 201 93.85 +53.2LKQ Corp LKQ ... ... 19 43.86 29.60 2375 33.18 -18.4LM FdgA n LMFA ... ... ... 6.65 .35 43 .36 -77.0LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 44.08 469 64.97 +13.7LRAD h LRAD .04 1.4 ...dd 3.00 1.47 45 2.84 +13.9tLSI Ind lf LYTS .20 4.5 20 8.88 4.47 82 4.45 -35.3tLaJollaPh LJPC ... ... ...dd 41.36 22.42 2910 22.57 -29.9LakeShBc h LSBK .40 2.3 42 18.00 15.70 0 17.20 +.3LakeldB LBAI .46 2.4 17 21.90 15.06 128 19.00 -1.3Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 49 49.04 +1.1LakeInd LAKE ... ... 10 16.85 12.20 9 13.50 -7.2LamResrch LRCX 4.40f 2.5 17 234.88 156.21 2184 178.15 -3.2LamarAdv LAMR 3.64 4.9 25 79.17 61.36 351 73.54 -.9LancastrC LANC 2.40 1.6 34 149.70 113.34 67 146.10 +13.1Landcad n LCA ... ... ... 10.50 9.89 26 10.13 +1.9Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 12.00 +14.1Landec LNDC ... ... 18 15.60 11.42 44 13.65 +8.3LandBncp LARK .80b 2.7 30 29.59 25.73 1 29.23 +.8LandmInfr LMRK 1.47 11.4 20 18.75 12.68 49 12.95 -28.5LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 4 24.60 -2.6LndInf un B LMRKO 1.98 8.3 ... 25.59 22.15 4 23.86 -6.5LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.07 7 23.06 -4.9LandsEnd LE ... ... 25 31.15 10.55 110 26.30 +34.5Landstar LSTR .66f .6 25 118.60 80.00 237 114.00 +9.5tLantheus n LNTH ... ... 4 24.45 13.00 393 13.35 -34.7Lantronix LTRX ... ... ... 3.90 1.78 44 3.27 +61.9Lattice LSCC ... ... ...dd 7.98 5.05 1722 7.76 +34.3LaureatE n LAUR ... ... ... 16.99 10.46 1783 16.09 +18.7Lawsn LAWS ... ... 9 31.15 21.00 9 29.90 +20.8Lazydays n LAZY ... ... 29 11.10 7.25 14 8.61 -22.4LeMaitreV LMAT .28 .8 41 41.28 28.23 99 36.51 +14.7LeapTh n LPTX ... ... ... 10.25 4.90 30 6.92 +10.9LegacyRes LGCY ... ... ...dd 10.54 1.07 329 4.51 +180.1LegcyR pf LGCYP 2.00 15.9 ... 19.25 3.69 2 12.60 +168.1LegcyR pfB LGCYO 2.00 15.8 ... 19.24 3.69 5 12.68 +170.4LegacyTxF LTXB .64 1.5 18 46.45 34.58 133 43.22 +2.4LM DevDvr DDBI ... ... ...q 31.49 28.31 0 29.00 -2.3LM EMDvr EDBI ... ... ...q 35.60 28.90 0 29.01 -12.2LM USDvrs UDBI ... ... ...q 32.99 29.13 32.91 +4.3LM LoVHiD LVHD ... ... ...q 32.10 28.75 17 30.53 -3.2LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.94 -5.2LM SC Qu n SQLV ... ... ... 30.83 23.33 2 30.18 +10.8LeisAcq n LACQ ... ... ... 9.75 9.55 9.71 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 10.22 +3.1LendgTree TREE ... ... ...dd 404.40 205.45 127 237.10 -30.4LevOneBc n LEVL .03p ... 59 30.79 25.51 2 27.63 -5.6LexiPhm rs LXRX ... ... ...dd 15.16 7.67 380 10.92 +10.5LexnFint n LX ... ... ...cc 20.00 10.14 746 10.58 -23.9LianlouSm LLIT ... ... ... 3.69 1.21 4 1.68 -4.5LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 71 78.93 -7.2LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 281 78.91 -7.3LibExpA n LEXEA ... ... ... 56.82 35.89 362 46.64 +5.2LibExpB n LEXEB ... ... ... 55.00 39.17 47.90 +6.4LibtyGlobA LBTYA ... ... ...dd 39.73 26.89 1771 27.55 -23.1LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.62 -19.5LibtyGlobC LBTYK ... ... ... 37.86 25.95 2257 26.80 -20.8LibLA A n LILA ... ... ...dd 24.00 18.00 381 18.49 -14.3LibLA C n LILAK ... ... ... 23.92 17.90 734 18.95 -11.4LibMSirA n LSXMA ... ... ... 48.57 38.61 525 46.58 +17.4LibMSirB n LSXMB ... ... ... 49.09 38.62 48.95 +10.0LibMSirC n LSXMK ... ... ... 48.56 38.52 307 46.72 +17.8sLibMBrA n BATRA ... ... ... 26.64 21.35 37 26.16 +18.6LibMCFor FWONK ... ... ... 41.14 28.37 1261 35.50 +3.9LibMAFor FWONA ... ... ... 39.37 27.22 181 33.25 +1.6LibMBrC n BATRK ... ... ... 26.71 21.53 88 26.08 +17.4LibTripA A LTRPA ... ... ...cc 18.30 7.90 423 15.25 +61.8LibTripA B LTRPB ... ... 61 18.00 9.00 15.75 +67.6LifePtHlth LPNT ... ... 61 65.35 41.45 447 64.50 +29.5LifetimeBr LCUT .17 1.5 19 19.70 10.00 20 11.65 -29.4sLifevant rs LFVN ... ... ... 11.40 2.86 857 9.80 +105.9LifewayFds LWAY ... ... 12 10.75 3.55 3 3.60 -55.0LigandPh LGND ... ... 80 254.24 123.11 444 247.59 +80.8LightPath LPTH ... ... ... 4.10 1.97 162 2.11 -5.0Lightbrdg rs LTBR ... ... ... 4.80 .85 163 .86 -29.4Limbach n LMB ... ... ...dd 15.22 10.33 27 10.68 -22.8LimelghtN LLNW ... ... ... 6.05 3.46 513 4.06 -7.9LimestBcp LMST ... ... ...dd 17.65 10.73 2 15.55 +8.6Limoneira LMNR .25 .9 22 30.08 19.62 67 29.12 +30.0LincEdSv LINC .08 3.8 ...dd 3.13 1.49 43 2.11 +4.5LincElec LECO 1.56 1.7 25 101.34 81.48 214 91.13 -.5LindbladEx LIND ... ... 72 14.55 8.66 83 13.77 +40.7Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.57 1.03 98 1.55 -54.9LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4sLiquidTch n LQDA ... ... ... 13.90 10.52 31 13.40 +20.7Liquidity LQDT ... ... ...dd 8.00 4.34 97 7.05 +45.4Littelfuse LFUS 1.72f .8 44 238.11 166.40 168 219.22 +10.8sLivaNova n LIVN ... ... 41 124.29 60.22 290 122.52 +53.3LiveOakB n LOB .12 .4 12 32.95 20.75 81 29.45 +23.5LiveVent rs LIVE ... ... ...cc 26.50 9.54 54 11.39 -28.8LiveXLve n LIVX ... ... ... 11.11 3.43 35 4.63 +15.8LivePrsn LPSN ... ... ...dd 25.20 10.80 269 23.80 +107.0Logitech LOGI .63e 1.4 34 47.17 32.66 112 45.70 +35.9LogMeIn LOGM 1.20 1.5 74 134.80 77.05 523 80.90 -29.3LoneRs n LONE ... ... ... 11.24 2.43 270 8.40 +111.6tLoopInd n LOOP ... ... ... 19.00 9.01 39 8.95 -38.2LoralSpac LORL ... ... 63 51.75 36.85 50 41.90 -4.9Lovesac n LOVE ... ... ... 25.01 19.33 3 20.11 -16.2LoxoOncol LOXO ... ... ...dd 208.95 70.84 387 158.96 +88.8slululemn gs LULU ... ... 59 130.76 56.56 1787 129.94 +65.3Lumentm n LITE ... ... 16 74.40 41.95 1347 58.30 +19.2Luminex LMNX .24 .9 35 35.37 18.62 288 26.34 +33.7LunaInn h LUNA ... ... ...cc 4.32 1.35 75 3.76 +54.7LuthBur n LBC .13e 1.2 ... 13.60 10.49 130 10.80 -10.3M -:MACOM MTSI ... ... ...dd 46.33 15.46 305 22.95 -29.5MAM Soft MAMS ... ... 19 9.42 6.59 18 8.10 +7.9MB Fncl MBFI .96 2.0 20 51.59 38.29 352 47.81 +7.4MB Fin pfC MBFIO .39p ... ... 26.48 24.20 1 25.96 -1.3MBT Fnl MBTF .40f 3.6 16 11.60 9.30 19 11.00 +3.8MCBC n MCFT ... ... 16 31.26 16.82 77 25.27 +13.7MDC Pr gs MDCA .84 16.8 2 12.26 3.80 240 5.00 -48.7MEI Phrm MEIP ... ... ...dd 5.14 1.79 75 3.56 +69.5MER Tel rs MTSL ... ... ...dd 6.45 .99 191 1.71 -19.0MGE Engy MGEE 1.29 2.0 31 68.10 51.05 32 65.45 +3.7MGP Ing MGPI .32a .4 46 99.73 55.04 167 76.37 -.7MICT Inc MICT ... ... ...dd 1.94 .65 63 1.48 +32.0MKS Inst MKSI .80 .9 13 128.28 77.41 328 91.40 -3.3MMA Cap MMAC ... ... 4 30.58 23.70 11 27.05 +11.3MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 1 21.40 +20.2MTGE Inv MTGE 2.00 10.1 8 20.20 16.15 197 19.75 +6.8MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.73 -1.4MTS MTSC 1.20 2.3 14 57.50 42.00 57 51.30 -4.5MTchAcq n MTEC ... ... ... 11.80 9.17 40 9.85 +2.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 10.95 +8.7MVB Fin n MVBF .10 .6 ... 20.40 15.36 4 16.70 -16.9MYOS MYOS ... ... ...dd 2.50 1.03 32 1.23 -9.1MYR Grp MYRG ... ... 23 40.81 23.00 101 34.72 -2.8Macatawa MCBC .24 2.0 21 12.92 9.20 13 12.25 +22.5MackFn MFNC .48 3.0 14 17.58 13.91 10 16.02 +.8MacroGen MGNX ... ... ...dd 32.74 15.33 211 20.60 +8.4MadrigP rs MDGL ... ... ...dd 325.98 15.53 211 226.41 +146.7Magal MAGS ... ... ...cc 6.48 4.13 12 5.10 +.8MagellnHlt MGLN ... ... 18 112.25 71.03 141 75.70 -21.6Magenta n MGTA ... ... ... 16.33 11.45 20 12.89 -11.2MagicSft MGIC .29e 3.4 21 9.50 7.60 14 8.60 +2.6MagicJack CALL ... ... ... 8.65 5.55 47 8.33 -1.5MagneG rs MNGA ... ... ... 11.99 .23 4313 .29 -93.9MagyarBc MGYR ... ... 71 13.75 12.01 12.71 -.7MaidenH MHLD .20m 4.7 ...dd 9.10 4.15 882 4.30 -34.8MMyTrip MMYT ... ... ...dd 41.70 22.40 311 33.00 +10.6MalibuBoat MBUU ... ... 30 46.49 25.18 89 38.33 +28.9MalvernBc MLVF ... ... 13 28.20 21.00 2 24.55 -6.3MamEngy n TUSK .13p ... ... 42.30 10.88 387 36.42 +85.5ManTech MANT 1.00 1.6 21 64.90 37.02 140 62.16 +23.8ManhAssc MANH ... ... 32 54.21 39.10 239 50.70 +2.3ManhBrCa LOAN .48 7.1 15 8.00 5.45 36 6.80 +14.4Manitex MNTX ... ... ...dd 13.26 7.28 46 11.54 +20.2MannKd rs MNKD ... ... ...dd 6.96 .98 2259 1.16 -50.2Mannatech MTEX 2.00f 9.7 10 22.40 13.50 28 20.70 +38.0MaraPat rs MARA ... ... ... 10.03 .82 280 .96 -76.5MarchxB MCHX .50e ... ...dd 3.20 2.43 11 2.74 -.5MarinSft rs MRIN ... ... ... 15.45 3.80 5 4.25 -61.2MarPet MARPS .32e 8.2 8 4.85 2.83 3 3.88 +14.2MarinusPh MRNS ... ... ...dd 9.87 2.45 278 5.98 -26.7MktAxess MKTX 1.68 .9 48 229.84 171.45 129 185.96 -7.8MarlinBs MRLN .56 2.0 16 31.95 20.26 15 27.40 +22.3MarIntA MAR 1.64f 1.4 31 149.21 96.90 1713 120.46 -11.3Marrone MBII ... ... ...dd 3.39 .85 151 1.89 +71.8MartenTr s MRTN .10 .4 34 29.60 15.60 246 22.45 +10.6tMartinMid MMLP 2.00 16.0 20 18.30 12.50 251 12.50 -10.7MarvellTch MRVL .24 1.2 19 25.18 15.47 5690 20.79 -3.2Masimo MASI ... ... 46 110.72 80.69 264 109.04 +28.6 Match n MTCH ... ... 52 51.74 18.38 3026 49.99 +59.7Materialise MTLS ... ... ... 16.50 11.23 82 12.72 +.1MatlinPr n MPAC ... ... ... 10.09 9.70 285 10.07 +3.2MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.66 +5.0MatrixSv MTRX ... ... ...dd 20.65 9.60 225 20.15 +13.2Mattel MAT .60 3.8 ...cc 19.21 12.21 2776 15.88 +3.3Mattersight MATR ... ... ...dd 3.05 1.93 49 2.63 +2.9MatthInt MATW .76 1.5 18 65.10 47.70 61 51.25 -2.9MaximIntg MXIM 1.84f 3.0 25 74.94 43.43 1175 61.41 +17.5MaxwellT MXWL ... ... ...dd 6.61 3.24 483 3.40 -41.0MaysJ MAYS ... ... 20 47.00 35.30 2 37.65 -3.5MazorRbt MZOR ... ... ...dd 76.56 35.80 570 46.72 -9.5McGrathR MGRC 1.36 2.4 9 68.79 38.06 73 57.77 +23.0MedalFin MFIN .20 3.3 ...dd 6.34 2.08 123 6.10 +72.8MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.80 1 25.35 -5.5MedTrBill MTBC ... ... ...dd 5.44 1.32 156 4.39 +68.2MedTBill pf MTBCP 2.75 10.3 ... 27.99 22.21 2 26.82 +6.1MediCo MDCO ... ... ...dd 41.57 24.45 381 38.75 +41.7MediciNova MNOV ... ... ...dd 14.50 4.41 50 9.36 +44.7Medidata MDSO ... ... 90 88.87 59.60 466 79.01 +24.7MediWound MDWD ... ... ...dd 7.35 3.56 23 6.60 +48.3Medpace n MEDP ... ... 48 63.97 30.62 557 57.17 +57.7MeetGrp MEET ... ... ...dd 4.89 1.84 504 4.20 +48.9MeiraGTx n MGTX ... ... ... 15.49 7.98 13 9.03 -39.8MelcoResE MLCO .32e 1.4 74 32.95 19.99 3052 22.87 -21.2Melinta rs MLNT ... ... ... 18.20 4.68 253 4.90 -69.0Mellanox MLNX ... ... 73 90.45 42.25 386 80.80 +24.9MelroseBn MELR .34e ... 25 20.50 17.60 19.70 -1.5MenloTh n MNLO ... ... ...dd 39.86 6.99 114 8.11 -71.8Menus n MRUS ... ... ... 26.74 13.30 32 18.70 -3.6MercadoL MELI .60 .2 ...cc 417.91 217.06 726 358.86 +14.0MercBkA n MBNAA ... ... ... MercBkB n MBNAB ... ... ... MercBank MBWM .96f 2.7 16 38.47 28.92 27 35.18 -.5MercerIntl MERC .50 2.8 15 18.75 10.45 219 17.60 +23.1MerchBcp n MBIN .24 .9 ... 29.15 16.27 25 25.72 +30.7MercSys MRCY ... ... 63 55.00 30.11 248 49.52 -3.6MeridBcp EBSB .20 1.1 24 21.85 16.95 118 18.20 -11.7MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.57 -12.1MeridBio VIVO .50 3.4 24 17.10 13.50 105 14.90 +6.4MeritMed MMSI ... ... 54 61.18 36.21 245 54.95 +27.2MerrimP rs MACK ... ... 1 15.40 4.71 45 5.16 -49.7Mersana n MRSN ... ... ... 23.96 8.76 64 12.71 -22.6tMesaAir n MESA ... ... ... 12.00 11.50 430 11.50 -2.1MesaLabs MLAB .64 .3 ...dd 224.95 122.35 11 202.67 +63.0Mesoblast n MESO ... ... ... 7.79 4.74 42 6.15 +5.3MetaFincl CASH .52 .6 18 117.98 60.70 53 88.55 -4.4Methanx MEOH 1.32 1.9 20 74.18 43.00 258 71.35 +17.8Michaels MIK ... ... 11 27.87 17.66 1216 20.16 -16.7Microbot rs MBOT ... ... ... 1.52 .58 42 .60 -41.2Microchp MCHP 1.46f 1.7 89 104.20 78.33 5410 87.03 -1.0MicronT MU ... ... 5 64.66 28.72 24244 51.34 +24.9Microsoft MSFT 1.68 1.6 51 111.15 71.70 18470 108.21 +26.5MicroStr MSTR ... ... 25 143.37 122.16 57 140.78 +7.2Microvisn MVIS ... ... ...dd 3.25 .89 532 1.01 -38.0MidPenn MPB .60 2.0 16 37.90 26.85 12 30.40 -8.2MidConEn MCEP ... ... ...dd 2.52 .92 33 1.47 +24.6Midatech n MTP ... ... ... 2.65 .45 21 .64 -23.6Middleby MIDD ... ... 22 138.89 98.06 679 115.50 -14.4MiddledB MBCN 1.12 2.2 16 54.90 42.20 3 50.35 +4.5MdsxWatr MSEX .90 2.0 28 46.74 33.96 35 45.63 +14.3MidlStBc n MSBI .88 2.5 24 36.50 28.70 29 34.55 +6.4MidWOne MOFG .78 2.4 17 37.94 30.56 11 32.54 -3.0MillerHer MLHR .79f 2.1 17 41.85 29.95 158 37.65 -6.0Mimecast n MIME ... ... ...dd 46.87 25.12 456 38.67 +34.9MiMedx MDXG ... ... 20 18.25 3.01 2068 4.59 -63.6Mind CTI MNDO .30e 14.2 10 2.55 2.08 25 2.11 -14.4Mindbody n MB ... ... ...dd 45.50 21.57 470 36.00 +18.2MinervaN NERV ... ... ...dd 9.25 4.80 135 8.45 +39.7Miragen rs MGEN ... ... ... 11.30 5.01 96 5.71 -45.3MiratiTher MRTX ... ... ...dd 65.35 4.65 335 57.95 +217.5Misonix MSON ... ... ...dd 18.25 8.25 35 17.28 +82.8Mitcham MIND ... ... ...dd 4.57 2.82 8 4.15 +30.9Mitchm pfA MINDP 2.25 9.5 ... 24.60 22.34 5 23.75 +2.2MitekSys MITK ... ... 23 10.55 7.00 221 8.50 -5.0MitelNet g MITL ... ... ...dd 11.31 7.13 281 10.99 +33.5MobileMini MINI 1.00 2.2 38 50.40 28.10 458 45.25 +31.2MobileIron MOBL ... ... ...dd 5.30 3.20 380 5.00 +28.2ModMed n MMDM ... ... ... 10.24 9.70 26 10.03 +2.3ModMed wt MMDMW ... ... ... .65 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 40 .53 +35.9ModMed un MMDMU ... ... ... 12.50 10.20 10.96 +4.3MolecTemp MTEM ... ... ...dd 13.25 4.61 90 4.87 -51.4Moleculin n MBRX ... ... ... 3.34 1.50 85 1.63 -12.4Momenta MNTA ... ... ...dd 32.20 11.85 623 25.60 +83.5Momo MOMO ... ... ... 54.24 22.49 2722 40.51 +65.5MonakGp n MKGI ... ... ... 5.07 1.74 7 2.00 -59.8MonarCas h MCRI ... ... 31 49.63 33.58 86 45.66 +1.9Mondelez MDLZ 1.04f 2.5 22 46.54 37.42 5461 41.90 -2.1tMoneyGrm MGI ... ... ...dd 17.07 5.86 261 5.86 -55.5sMngDB A n MDB ... ... ... 63.16 24.62 841 62.99 +112.2MonPwSys MPWR 1.20 .9 94 142.91 95.50 381 139.79 +24.4Monotype TYPE .46 2.2 50 26.75 18.08 280 21.15 -12.2Monro MNRO .80f 1.2 36 71.25 43.98 202 69.00 +21.2MonroeCap MRCC 1.40 10.3 9 14.80 12.18 51 13.62 -.9MonstrBv s MNST ... ... 42 70.21 47.61 1615 60.44 -4.5Mornstr MORN 1.00 .8 30 140.61 79.54 68 132.67 +36.8MoSys rs MOSY ... ... ...dd 2.23 .61 655 .87 -21.6MotifBio n MTFB ... ... ... 13.75 6.84 22 7.90 -26.9MotifBi un MTFBW ... ... ... 9.94 1.61 4.40 +14.9MotorcarP MPAA ... ... 30 30.16 18.09 317 24.51 -1.9MotusGI n MOTS ... ... ...dd 10.66 3.75 31 5.68 +29.7MtnPDia g MPVE .04p ... ... 3.70 2.06 42 2.20 -20.0Moxian n MOXC ... ... ... 4.00 1.56 17 1.60 -58.4MudrickC n MUDS ... ... ... 9.94 9.55 9.67 +.8MudrcC un MUDSU ... ... ... 10.35 9.98 1 10.30 +3.0MultiColor LABL .20 .3 17 89.70 61.45 97 65.35 -12.7MustBio n MBIO ... ... ...dd 13.35 5.87 58 6.27 -47.7MutualFst MFSF .72 1.9 19 40.50 33.70 4 38.15 -1.0MySize n MYSZ ... ... ...dd 3.58 .57 542 .76 +17.6Mylan NV MYL ... ... 8 47.82 29.39 8555 37.54 -11.3MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 66 1.36 -60.0MyoKard n MYOK ... ... ...dd 63.00 32.80 171 58.50 +39.0MyriadG MYGN ... ... 20 44.87 27.23 780 41.97 +22.2N -:NBT Bcp NBTB 1.00 2.5 18 41.88 31.28 59 39.50 +7.3NCS Mltst n NCSM ... ... ... 24.85 12.57 53 16.14 +9.5NETgear NTGR ... ... ...dd 78.30 44.10 268 66.35 +12.9NF EngSv NFEC ... ... ... 7.19 .76 137 5.35 +451.5NI Hldg n NODK ... ... ... 18.62 15.72 4 16.79 -1.1NIC Inc EGOV .32 2.0 20 18.90 12.65 311 16.10 -3.0NICE Ltd NICE .64 .6 36 116.05 73.65 289 111.80 +21.6NII Hldg n NIHD ... ... ...dd 7.29 .22 1933 5.35 +1161.8nLIGHT n LASR ... ... ... 43.63 22.14 171 34.38 +27.6NMI Hldg h NMIH ... ... 15 22.50 10.10 341 21.45 +26.2NN Inc NNBR .28 1.5 18 32.90 18.05 328 18.85 -31.7NV5 Global NVEE ... ... 29 91.55 40.01 81 82.80 +52.9NVE Corp NVEC 4.00 3.4 44 135.00 68.50 18 116.45 +35.4NXP Semi NXPI ... ... 34 125.93 90.25 8881 93.16 -20.4Nabriva n NBRV ... ... ...dd 14.10 2.33 447 2.67 -55.4NanoDim n NNDM ... ... ... 5.99 1.21 129 2.00 -34.9NanoString NSTG ... ... ...dd 16.75 5.87 525 13.94 +86.6NanoVib n NAOV ... ... ... 5.00 3.68 2 4.69 +.2sNanomtr NANO ... ... 35 44.17 22.08 1613 45.17 +81.3tNantHlth n NH ... ... ... 5.26 2.60 286 2.53 -17.0NantKwst n NK ... ... ... 6.83 2.66 86 3.15 -29.8Napco NSSC ... ... 42 17.45 7.40 22 15.50 +77.1Nasdaq NDAQ 1.76 1.9 24 96.19 71.65 473 92.00 +19.7sNatera n NTRA ... ... ...dd 25.63 8.60 823 25.49 +183.5Nathans s NATH 1.00a 1.1 56 107.05 54.25 11 88.30 +17.0NatAmUnv NAUH .18 18.4 ... 2.32 .76 1 .98 -31.0NatlBnksh NKSH 1.19e 2.6 23 49.75 36.75 10 45.70 +.6NatlBevrg FIZZ 1.50e ... 34 129.82 83.78 118 111.29 +14.2NatCineM NCMI .68 7.9 ...cc 8.89 5.09 439 8.59 +25.2NatlCmce n NCOM ... ... 21 48.60 38.03 66 44.10 +9.6NatEnrSv n NESR ... ... ... 11.73 9.51 12 10.95 +10.1NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 28 28.25 16.21 121 27.69 +41.0NatGnH pfA NGHCP 1.88 7.4 ... 26.34 22.77 1 25.26 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 27 25.02 -.1NatGnH pfC NGHCN 1.88 7.5 ... 25.84 23.13 41 25.10 +.3NatGnH 55 NGHCZ 1.91 7.4 ... 26.08 23.80 1 25.80 +1.5NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 4 3.21 -2.8NatInstrm NATI .92 2.0 55 53.57 38.70 735 44.89 +7.8NatResrch NRC .68f 1.8 75 41.99 26.35 98 38.00 +1.9NSecGrp NSEC .20 1.2 10 18.17 11.53 2 16.07 -1.7sNatlVis n EYE ... ... ...cc 45.17 27.19 741 43.75 +7.7NatWstnLf NWLI .36 .1 12 368.00 276.00 7 330.61 -.1NaturlAlt NAII ... ... 9 12.15 9.20 3 9.85 -4.4NatHlTr n NHTC .56f 2.2 6 26.11 14.15 127 25.10 +65.2NaturesSun NATR .40 4.2 ...dd 13.80 7.55 25 9.45 -18.2NatusMed BABY ... ... 51 43.60 28.00 97 35.35 -7.5Nav43 JSM 1.50 6.5 ... 25.00 20.21 18 23.00 -3.2Navient NAVI .64 4.9 7 15.61 11.48 1336 13.03 -2.2sNavgGp s NAVG .28 .5 21 61.74 45.80 95 61.65 +26.6NebulaAc n NEBU ... ... ... 10.50 9.65 0 10.09 +4.6NebulaA un NEBUU ... ... ... 10.20 9.96 10.18 +1.6NektarTh NKTR ... ... ...dd 111.36 17.51 2421 59.31 -.7Nemaura n NMRD ... ... ... 6.80 2.08 23 2.29 -60.1Neogen s NEOG ... ... 69 84.99 48.55 127 83.40 +35.3NeoGenom NEO ... ... ...cc 15.00 7.08 1118 12.71 +43.5NeonTh n NTGN ... ... ... 16.23 10.21 50 11.49 -23.4Neonode NEON ... ... ...dd 1.42 .30 33 .35 -52.9NeosTher n NEOS ... ... ...dd 13.15 5.30 85 6.10 -40.2Neovasc g NVCN ... ... ...dd 1.89 .03 14469 .04 -94.0NeptuneT g NEPT ... ... 6 4.46 .70 264 2.74 +16.1Net1UEPS UEPS ... ... 8 13.20 8.05 205 9.12 -23.3NetElem rs NETE ... ... ... 33.51 2.56 93 7.33 -34.1NetApp NTAP 1.60f 2.0 30 83.60 37.55 4163 80.32 +45.2tNetEase NTES 1.94e .9 8 377.64 218.22 2239 215.79 -37.5Netix s NFLX ... ... ...cc 423.21 164.23 6884 341.31 +77.8Netlist h NLST ... ... ...dd 1.05 .10 869 .10 -66.6NtScout NTCT ... ... 23 34.05 23.15 441 25.90 -14.9NetSolTch NTWK ... ... 33 6.60 3.09 41 5.85 +24.2Neuralst rs CUR ... ... ... 3.09 .88 126 1.14 -33.6NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 180 1.25 -27.8Neurcrine NBIX ... ... ...dd 120.90 50.88 713 115.84 +49.3sNeuronet n STIM ... ... ... 33.85 23.95 85 33.13 +19.3Neurotrpe h NTRP ... ... ... 11.93 3.40 26 9.72 +38.1NewAgeB n NBEV ... ... ... 5.14 1.56 933 1.72 -20.7NewLink NLNK ... ... ...dd 19.30 2.90 520 3.01 -62.9NYMtgTr NYMT .80 12.9 8 6.54 5.35 3339 6.22 +.8NYMtT pfB NYMTP 1.94 8.0 ... 25.50 18.66 1 24.30 -4.0NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 0 24.43 -.3NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 13 24.00 -2.8NewatrTc n NEWA ... ... ... 28.20 7.73 161 21.51 +129.1tNewmrkGp NMRK ... ... 18 15.62 12.92 240 12.46 -13.3NewsCpA NWSA .20 1.5 ...dd 17.29 12.84 5979 13.58 -16.2NewsCpB NWS .20 1.4 ... 17.70 13.10 1560 13.95 -16.0NewtekBsn NEWT 1.72e 7.9 ... 21.95 16.01 48 21.90 +18.4Newtek 22 NEWTZ 1.88 7.3 ... 27.14 25.43 25.60 -3.5Newtek23 n NEWTI 1.56 6.0 ... 25.99 25.00 1 25.82 +2.9Nexeo Sol NXEO ... ... ... 11.14 6.74 214 9.74 +7.0Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 0 10.30 +7.1NexstarM NXST 1.50 2.0 7 89.75 56.65 297 76.45 -2.2NextDec n NEXT ... ... ... 10.80 3.95 7 6.18 -25.7NichFncl h NICK ... ... 25 11.10 7.59 12 10.65 +21.0NicoletBc n NCBS ... ... 15 61.98 51.93 4 54.52 -.4NightstTh n NITE ... ... ... 24.94 10.01 41 17.98 +37.0Noodles NDLS ... ... ...dd 13.30 3.60 312 10.35 +97.1Nordson NDSN 1.40 1.1 22 151.84 107.16 145 131.54 -10.2NorSys NSYS ... ... 93 8.08 2.77 29 3.70 -4.1NorestB NBN .04 .2 19 29.95 18.85 11 22.30 -3.7NthnTech NTIC .40 1.3 34 41.90 15.75 3 31.80 +28.5NorTrst NTRS 2.20f 2.1 19 115.61 85.69 874 107.29 +7.4NthnTr pfC NTRSP 1.46 5.5 ... 27.78 25.00 17 26.58 +1.2NorthdBc NFBK .40 2.5 21 18.39 15.14 71 16.03 -6.1Nthrim NRIM .96f 2.2 18 44.03 26.40 22 43.35 +28.1NwstBcsh NWBI .68 3.8 19 18.35 15.06 285 17.89 +6.9NwstPipe NWPX ... ... ...dd 22.00 14.60 48 18.00 -6.0NorwdFn s NWFL .88 2.4 29 39.97 26.05 4 37.11 +12.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, August 14, 2018

PAGE 43

NovaLfstyl NVFY ... ... ...dd 3.10 1.06 526 1.80 -25.0NovaMeas NVMI ... ... 16 32.00 22.35 102 28.15 +8.6Novan n NOVN ... ... ... 7.33 2.46 18 2.57 -39.2Novanta NOVT ... ... ... 69.90 36.80 74 68.10 +36.2Novavax NVAX ... ... ...dd 2.75 .96 4166 1.36 +9.7Novelion rs NVLN ... ... ...dd 7.86 3.08 15 3.15 +1.0NovoCure n NVCR ... ... ...dd 38.65 16.10 455 36.90 +82.7NovumeS n NVMM ... ... ... 4.75 1.12 3 1.85 -59.1NovusTher rs NVUS ... ... ...dd 8.61 3.12 30 5.46 +34.5NuCana n NCNA ... ... ...cc 32.00 9.32 20 23.07 +128.2NuVasive NUVA ... ... 43 68.72 44.62 655 65.77 +12.4NuanceCm NUAN ... ... ...dd 18.75 12.18 2705 17.02 +4.1Nutanix n NTNX ... ... ... 64.87 20.02 2028 53.77 +52.4NutriSyst NTRI 1.00 2.5 23 60.80 26.06 457 40.40 -23.2Nuvectra NVTR ... ... ... 23.66 7.60 121 17.77 +129.0NvNq100Dy QQQX 1.48 6.0 ...q 28.19 20.24 95 24.74 +2.2Nvidia NVDA .60 .2 48 269.20 157.37 9341 256.12 +32.4NxStageMd NXTM ... ... ...dd 29.37 22.70 272 28.25 +16.6Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 164 1.69 -51.7NymoxPh NYMX ... ... ...dd 4.60 3.00 48 3.09 -6.4O -:O2Micro OIIM ... ... ... 2.15 1.30 30 1.98 +18.6OFS Cap OFS 1.36a 11.5 10 13.64 10.41 42 11.80 -.8OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 9 24.89 OHA Inv OHAI .08 5.6 36 1.68 .85 8 1.43 +24.3OP Bancp n OPBK ... ... ... 14.10 11.54 11 12.57 +1.0OReillyAu ORLY ... ... 21 321.01 186.82 528 314.36 +30.7OSI Sys OSIS ... ... 70 96.64 50.50 53 78.71 +22.3OakVlyBcp OVLY .26e 1.3 17 25.65 14.55 3 20.08 +2.8OaktrSpL OCSL .38 7.6 ...dd 5.91 4.17 261 5.00 +2.2OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 9 24.50 -2.8OaktStInco OCSI .62f 7.0 11 9.06 7.03 120 8.80 +4.8OasmiaPh n OASM .02p ... ... 3.17 .80 13 1.65 +88.0ObalonT n OBLN ... ... ...dd 10.40 1.46 18 1.71 -74.1ObsEva n OBSV ... ... ... 20.35 6.15 31 13.97 +43.1OceanBio OBCI .05e ... ... 5.71 3.26 16 3.73 -14.1OceanPw rs OPTT ... ... ...dd 2.54 .66 108 .69 -37.3vjOceanR rs ORIG ... ... ... 109.47 20.22 448 25.42 -5.1OceanFst OCFC .60 2.1 17 30.90 24.02 266 28.63 +9.1Oclaro OCLR ... ... 14 10.20 5.61 1684 9.05 +34.3OconeeFed OFED .40 1.5 29 30.49 25.55 1 26.71 -6.9OcularTher OCUL ... ... ...dd 8.28 3.30 206 6.06 +36.2OdonateT n ODT ... ... ... 32.00 15.15 27 18.32 -26.7OdysMr rsh OMEX ... ... ...dd 13.75 3.17 32 7.33 +94.4OfficeDpt ODP .10 3.3 7 4.65 2.00 3608 3.01 -15.0OhioValB OVBC .84 1.7 32 56.15 29.05 8 50.35 +24.6OhrPhar h OHRP ... ... ...dd 2.18 .15 136 .16 -91.5Okta n OKTA ... ... ...dd 61.00 23.43 1289 54.92 +114.4OldDomFrt ODFL .52 .4 35 164.10 93.29 359 144.26 +9.7OldLnBc OLBK .40f 1.2 18 35.72 26.17 63 34.51 +17.2OldNBcp ONB .52 2.7 25 20.55 15.38 939 19.35 +10.9OldPoint OPOF .44 1.5 22 34.64 24.07 6 28.85 -3.0OldSecBc OSBC .04 .3 15 16.30 10.75 56 14.95 +9.5OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.55 +1.2Ollies n OLLI ... ... 34 77.50 41.31 392 72.25 +35.7OlympStl ZEUS .08 .4 9 25.84 16.58 41 22.54 +4.9OmegaFlex OFLX .96f 1.1 50 95.00 53.50 26 88.15 +23.4Omeros OMER ... ... ...dd 25.20 8.36 1165 19.18 -1.3Omnicell OMCL ... ... ...cc 65.55 39.75 303 62.90 +29.7OnSmcnd ON ... ... 11 27.10 15.66 3739 21.01 +.3OnTrack OTIV ... ... ... 2.94 .93 41 1.06 -22.1OncoMed OMED ... ... ...dd 5.56 1.74 67 2.45 -40.2Oncobiolog ONS ... ... ... 2.30 .78 2 .85 -34.6Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 4.00 76 4.81 -23.2Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 512 .44 -70.7OncoSec rs ONCS ... ... ...dd 2.95 .88 476 1.45 -10.8OneGpHosp STKS ... ... ...dd 3.10 1.32 5 2.85 +19.2OneHorz rs OHGI ... ... ...dd 3.38 .20 396 .29 -79.3180 DgrCap TURN ... ... ... 2.50 1.51 26 2.38 +20.8OneStopS n OSS ... ... ...dd 6.25 3.17 22 4.10 -16.01800Flowrs FLWS ... ... 25 14.99 7.80 138 14.65 +36.9OneSpan OSPN ... ... 91 23.35 11.05 179 17.30 +24.5OpenText s OTEX .61f 1.6 21 40.31 31.21 306 39.00 +9.3OperaLtd n OPRA ... ... ... 15.62 11.49 120 13.11 OpesAcq n OPES ... ... ... 9.98 9.66 9.78 +1.0OpesAcq un OPESU ... ... ... 10.15 9.11 10.15 +1.3OpGn wt rs OPGNW ... ... ... 2.25 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 31 1.81 -61.3Ophthotech OPHT ... ... 1 4.50 2.25 120 2.36 -24.4OpiantPh n OPNT ... ... ... 51.90 12.75 25 16.12 -29.8OpkoHlth OPK ... ... ...dd 7.24 2.66 4551 5.39 +10.0OptiNose n OPTN ... ... ...dd 30.00 15.01 195 19.50 +3.2Optibase OBAS ... ... ...dd 9.50 6.40 5 8.75 +10.0OptCable OCC .08 2.1 ...dd 4.30 2.13 1 3.85 +60.0OptimBk h OPHC ... ... ... 13.96 1.85 2 5.10 +8.5OpusBank OPB .52e 1.8 18 30.95 21.06 126 28.45 +4.2OramedPh ORMP ... ... ... 11.34 4.70 53 4.90 -45.6OraSure OSUR ... ... 33 23.01 12.86 502 16.59 -12.0Orbcomm ORBC ... ... ...dd 11.95 8.50 676 10.75 +5.6Orbotch ORBK ... ... 22 65.75 36.49 162 64.11 +27.6Organovo ONVO ... ... ...dd 2.38 .91 671 1.09 -18.7Orgenesis n ORGS ... ... ... 16.80 6.00 4 6.92 -50.0OrignAg rs SEED ... ... ... 19.60 6.40 49 6.65 -21.8OrigBcp n OBNK .13 .3 ... 42.31 36.12 36 39.98 +6.6OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 50 .98 +11.4Oritani ORIT 1.13e 7.0 12 17.70 15.00 153 16.10 -1.8OrrstownF ORRF .52 2.1 19 27.05 23.40 2 25.15 -.4OrthoPed n KIDS ... ... ... 31.39 14.00 53 27.82 +45.0OrthoMed OFIX ... ... 71 61.98 46.02 171 53.39 -2.4tOsirisTher n OSIR ... ... ... 11.93 8.67 84 8.50 -21.7OspyEn A n OSPR ... ... ...cc 11.00 9.47 1409 10.97 +14.3OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9sOspreyE un OSPRU ... ... ... 11.80 9.26 5 11.90 +19.6OssenInn rs OSN ... ... 15 8.90 1.50 7 2.42 -16.0Otelco OTEL ... ... 9 17.75 8.15 2 15.21 +13.9Otonomy OTIC ... ... ...dd 21.15 2.80 134 3.23 -41.9OttawaBc n OTTW .20f 1.5 53 14.99 13.61 2 13.75 -4.8OtterTail OTTR 1.34 2.8 24 49.75 39.00 48 48.50 +9.1OvaScience OVAS ... ... ...dd 1.65 .70 267 .79 -43.7Overstk OSTK ... ... ...dd 89.80 18.35 5437 35.70 -44.1Ovid Th n OVID ... ... ...dd 12.44 5.59 44 6.06 -38.6Oxbridge OXBR .48 23.4 4 5.95 1.00 10 2.05 -4.7Oxbrdge wt OXBRW ... ... ... .50 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 17.43 10.00 82 14.50 +3.8OxfordLn OXLC 1.62 14.3 ... 11.74 9.11 343 11.30 +12.4Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.37 -.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.05 4 25.49 +1.2OxfSqCap OXSQ .80 11.3 6 7.48 5.15 116 7.11 +23.9OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 5.74 6 8.24 -1.7PAM PTSI ... ... 58 67.00 17.12 16 64.77 +88.1PB Bncp PBBI .24 2.0 ...cc 12.20 10.00 1 11.90 +10.7PC Cnnctn CNXN .34e ... 18 39.79 22.66 82 37.46 +42.9tPC-Tel PCTI .22 5.2 ... 7.85 4.41 131 4.22 -42.7PCM Inc PCMI ... ... ...cc 25.23 6.90 196 22.80 +130.3PCSB Fn n PCSB .03p ... 52 22.34 16.50 85 20.40 +7.1PDC Engy PDCE ... ... ...dd 66.20 36.74 900 54.09 +4.9PDF Sol PDFS ... ... 30 18.48 9.27 201 10.16 -35.3PDL Bio PDLI .20 8.4 4 3.55 2.27 1010 2.37 -13.5PDL Cmt n PDLB ... ... ... 16.95 14.46 3 14.76 -2.8tPHI vtg PHII ... ... ...dd 13.95 7.95 11 7.40 -36.7tPHI nv PHIIK .20 2.6 ...dd 13.39 7.52 146 7.61 -34.2PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 87 12.20 -4.7PLX Phr rs PLXP ... ... ... 9.41 3.20 0 3.90 -43.5PRA Grp PRAA ... ... 57 43.75 25.72 246 38.55 +16.1PRA Hlth PRAH ... ... 63 108.02 73.23 627 101.05 +11.0PRGX Glbl PRGX ... ... ...dd 10.30 5.78 41 8.85 +24.6PTC Inc PTC ... ... ...cc 100.79 52.55 758 92.97 +53.0PTC Thera PTCT ... ... ...dd 52.95 14.56 887 43.14 +158.6PacWstBc PACW 2.40 4.8 15 55.86 43.08 612 50.52 +.2Paccar PCAR 1.12 1.8 11 79.69 59.82 1946 63.94 -10.0PacBiosci PACB ... ... ...dd 5.70 2.02 1445 4.34 +64.4PacCityF n PCB ... ... ... 20.50 19.50 65 20.04 +.3tPacEthanol PEIX ... ... ...dd 6.06 2.30 1623 2.10 -53.8PacMerc PMBC ... ... 22 10.10 7.60 14 9.80 +12.0PacPreBc PPBI .15p ... 21 46.05 32.05 383 37.70 -5.8PaciraPhm PCRX ... ... ...dd 47.55 26.95 450 46.95 +2.8PainThr rs PTIE ... ... ...dd 12.80 1.06 615 1.22 -69.5PanASlv PAAS .14 .9 21 19.56 13.99 2088 16.43 +5.6PangaeaL PANL ... ... 2 8.40 2.13 3 3.38 -8.2PapaJohns PZZA .90 2.2 17 80.80 38.05 2795 41.81 -25.5PapaMurph FRSH ... ... 13 6.50 4.01 16 5.26 -2.2ParatekPh PRTK ... ... ...dd 29.00 9.38 955 9.65 -46.1ParkCity PCYG ... ... 41 13.40 6.75 15 8.15 -14.7ParkOh PKOH .50 1.3 17 47.90 34.95 19 39.15 -14.8ParkeBcp PKBK .56f 2.4 16 24.80 16.50 12 23.50 +25.8ParkrVs rs PRKR ... ... ...dd 2.24 .48 101 .57 -46.1PrtnrCm PTNR ... ... 17 6.60 3.23 1 3.85 -37.4PathfdBcp PBHC .24 1.6 22 16.64 14.60 0 15.15 -1.6PatrkInd s PATK ... ... 20 72.35 45.30 126 62.25 -10.4PatrNBc rs PNBK .04 .2 24 21.15 16.30 0 19.80 +10.9PatriotTr n PATI ... ... 14 23.80 16.72 4 21.50 +23.7PatternEn PEGI 1.69 9.0 14 26.56 16.58 1430 18.76 -12.7Patterson PDCO 1.04 4.5 10 40.90 20.57 1846 22.90 -36.6PattUTI PTEN .16 1.0 ...dd 25.03 14.60 2289 16.83 -26.9Pavmed n PAVM ... ... ...dd 9.31 .87 218 1.41 -38.3Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.1 28 73.10 54.43 1530 71.16 +4.5sPaylocity PCTY ... ... ...cc 68.14 41.15 466 63.92 +35.5PayData rs PYDS ... ... ...dd 4.10 1.30 57 1.92 -24.1PayPal n PYPL ... ... 55 92.35 58.27 5978 87.01 +18.2pdvWirelss PDVW ... ... ...dd 39.75 22.50 52 31.25 -2.6PeakRsts SKIS .28 5.5 ...dd 5.78 4.10 6 5.05 -6.5PeapkGl PGC .20 .6 18 38.00 29.24 45 32.68 -6.7Pegasyst PEGA .12 .2 ...cc 67.95 45.40 722 59.65 +26.5PnnNtGm PENN ... ... 32 36.90 20.05 808 30.95 -1.2PennVa n PVAC ... ... ... 96.13 32.49 131 78.60 +101.0PennantPk PNNT .72 9.4 9 7.80 6.29 390 7.68 +11.1PenPkFR PFLT 1.14 8.3 11 14.65 12.00 98 13.70 -.1PennsWd PWOD 1.88 4.1 17 50.00 39.59 6 45.51 -2.3PensarAc n WRLS ... ... ... 10.17 7.75 13 9.88 +2.2PensareAc wt WRLSW ... ... ... .74 .43 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .51 +2.0PensarA un WRLSU ... ... ... 11.48 10.13 10.70 +3.7PeopUtdF PBCT .70 3.8 16 20.26 15.97 2412 18.24 -2.5PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 4 25.90 -8.5PeBcOH PEBO 1.12 3.1 17 39.58 29.55 19 35.83 +9.8PeopBNC PEBK .52 1.7 17 34.54 26.00 3 31.30 +2.0PeopFSvc PFIS 1.32f 2.9 16 52.00 39.00 2 45.20 -3.0PeopUtah n PUB .40f 1.1 32 38.70 26.55 16 35.10 +15.8PepsiCo PEP 3.71 3.3 35 122.51 95.94 3170 113.02 -5.8Percptr PRCP .15 1.5 30 12.25 6.80 5 10.23 +5.5Percient PRFT ... ... 43 27.90 17.17 147 26.70 +40.0Performnt PFMT ... ... ...dd 3.52 1.52 7 2.11 +27.9PerionNwk PERI ... ... ... 1.35 .71 163 1.00 -2.9PermaFix PESI ... ... ... 5.15 3.26 8 4.90 +34.2PermaPip PPIH ... ... ...dd 10.43 7.90 6 9.25 +2.8PernixT rs PTX ... ... ...dd 3.35 1.20 82 1.60 -33.3PerryEllis PERY ... ... 8 29.59 16.35 73 29.10 +16.2tPershGld rs PGLC ... ... ... 3.31 1.22 70 1.21 -49.6PetIQ n PETQ ... ... ... 29.55 17.03 264 27.24 +24.7PetMed PETS 1.08f 2.9 21 57.80 31.81 356 37.64 -17.3PFSweb PFSW ... ... ...dd 11.86 5.90 38 9.50 +27.9PhibroAH PAHC .40 .8 36 51.05 32.05 166 50.05 +49.4PhotrIn PLAB ... ... 1 10.60 7.20 320 8.85 +3.8tPiedmLithn PLLL ... ... ... 17.98 12.57 2 12.32 -3.4PierisPhm PIRS ... ... ... 9.75 4.43 654 5.44 -27.9PilgrimsP PPC ... ... 8 38.39 16.30 708 17.61 -43.3Pinduodou n PDD ... ... ... 27.54 18.62 2218 19.44 -27.2PingtanM PME .04 1.6 16 4.20 1.99 19 2.57 -15.7PinnclEnt PNK ... ... ... 35.18 18.30 298 32.85 +.4PinnaclFn PNFP .56 .9 19 69.95 58.40 625 63.25 -4.6PioneerPw PPSI ... ... 25 7.95 4.40 0 4.95 -35.0Pixelwrks PXLW ... ... ...dd 7.05 3.15 198 4.15 -34.4PlatEag n EAGL ... ... ... 11.82 9.60 28 9.85 +1.0PlatEag un EAGLU ... ... ... 11.00 8.00 10.10 +.9PlayaHot n PLYA ... ... ...dd 11.80 9.41 156 10.32 -4.4Plexus PLXS ... ... ... 66.78 49.20 93 60.80 +.1PlugPowr h PLUG ... ... ...dd 3.21 1.53 1798 1.89 -19.9PlumasBc PLBC .36f 1.3 14 29.45 19.40 4 27.51 +18.6Plurlsght n PS ... ... ... 29.84 19.25 395 28.62 +43.1PluristemT PSTI ... ... ...dd 2.12 1.10 214 1.24 -10.1 PoageBksh PBSK .24 .9 31 27.25 18.10 10 26.20 +24.8tPointrTel h PNTR ... ... 15 19.65 11.15 47 10.83 -41.8PointsInt g PCOM ... ... 49 18.48 8.16 137 16.09 +56.4PolarPwr n POLA ... ... ... 6.85 4.01 105 6.60 +31.7Polarity rs COOL ... ... ... 41.22 15.21 337 24.30 +4.7Pool Corp POOL 1.80f 1.1 30 163.36 97.25 166 159.37 +22.9PopeRes POPE 2.80 4.0 26 73.50 66.60 3 70.75 +1.5Popular BPOP 1.00 2.0 31 51.87 32.04 508 50.11 +41.2Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 3 25.10 +3.4sPopCpII pf BPOPM 1.53 6.2 ... 24.49 17.66 8 24.48 +8.3tPortolaPh PTLA ... ... ...dd 64.56 28.22 4889 27.69 -43.1Potbelly PBPB ... ... ...dd 13.75 10.98 99 13.00 +5.7PotltchDel PCH 1.60 3.5 25 56.35 43.85 231 45.25 -9.3PowellInds POWL 1.04 2.6 ...dd 41.42 22.80 33 40.32 +40.7PwrInteg POWI .64 .9 36 86.60 60.55 106 72.75 -1.1PS 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 7 2.09 -33.2Precipio n PRPO ... ... ... 5.76 .32 667 .44 -63.3PrecTh rs AIPT ... ... ...dd 2.50 .81 125 1.29 +27.2PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 63 61.22 +4.2PrefrmdLn PLPC .80 1.0 37 96.83 47.56 3 80.99 +14.0PremFin s PFBI ... ... 12 26.05 16.78 5 18.80 -6.4Premier PINC ... ... ...dd 38.99 27.16 278 38.44 +31.7Presbia n LENS ... ... ... 7.14 1.79 4 2.08 -45.0Presidio n PSDO ... ... ... 19.74 11.97 112 14.77 -23.0PriceTR TROW 2.80 2.4 21 127.43 81.61 819 116.58 +11.1PrSmrt PSMT .70 .8 34 94.45 77.30 75 83.20 -3.4PrmEgy PNRG ... ... ...dd 75.20 43.50 73.00 +41.7PrimoWtr PRMW ... ... 98 19.85 10.47 307 19.51 +55.2Primoris PRIM .24 1.0 18 30.00 23.61 231 25.10 -7.7PrinPrice PSET .16e ... ... 34.60 29.28 34.60 +7.5PrinShHld PY .33e ... ... 34.81 28.54 33.48 +2.7PrinHlIn ef BTEC ... ... ... 39.21 27.27 6 35.29 +12.2PrinMill ef GENY .06e ... ... 38.63 30.12 0 37.67 +8.5Prin US SC PSC ... ... ... 35.98 27.61 0 34.27 +8.1PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 4.0 11 75.59 52.31 833 53.61 -24.0PriorityTc PRTH ... ... ... 12.99 8.34 6 10.92 +7.2PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9ProDex PDEX ... ... 18 8.00 6.05 0 6.55 -3.6ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 1 3.05 +76.3ProQRTher PRQR ... ... ...dd 7.75 2.75 89 7.45 +131.0PrUltBio s BIB ... ... ...q 69.62 48.12 39 64.04 +14.2PrUltPQ s TQQQ ... ... ...q 68.81 34.13 11547 65.54 +41.7ProDvrs h rs IPDN ... ... ... 6.74 2.45 15 2.90 -29.1ProrEng PFIE ... ... 1 5.30 1.40 727 2.63 +37.0PrognicsPh PGNX ... ... ...dd 9.42 5.01 1657 8.14 +36.8ProgrsSoft PRGS .56 1.4 33 53.60 32.21 228 38.79 -8.9Proofpoint PFPT ... ... ...dd 130.27 82.61 873 116.53 +31.2PShtQQQ rs SQQQ ... ... ...q 30.24 11.82 17725 12.31 -42.8ProS Ris n EQRR ... ... ... 51.48 38.13 7 49.25 +5.5PrUlNBio rs UBIO ... ... ... 46.35 25.80 16 39.15 +16.4ProUShBio BIS ... ... ...q 25.21 16.24 12 17.18 -22.1ProspctCap PSEC .72 10.4 8 8.01 5.51 1033 6.90 +2.4ProtagTh n PTGX ... ... ...dd 23.97 5.50 185 9.58 -53.9ProtctInsA PTVCA 1.12 4.9 52 24.86 21.31 0 22.70 -6.4PrtctInsB PTVCB 1.12 4.8 53 25.70 21.20 5 23.10 -3.5ProteonTh PRTO ... ... ...dd 2.90 1.30 20 2.30 +21.1Proteos n PTI ... ... ... 8.61 1.41 205 2.50 -57.1Prothena PRTA ... ... ...dd 70.00 10.43 515 14.72 -60.7Prov ent n PRVB ... ... ... 8.00 3.35 31 3.70 -23.1ProvidSv PRSC ... ... 17 83.90 49.29 75 65.52 +10.4ProvidBc n PVBC ... ... ... 29.60 19.75 2 28.40 +7.4ProvFnH PROV .56 3.1 19 20.00 17.62 11 18.15 -1.4PrudntlBcp PBIP .20 1.1 92 19.87 16.04 5 18.41 +4.6PsychmCp PMD .72 3.5 19 22.88 15.99 18 20.60 +.2Pulmatrix PULM ... ... ...dd 2.67 .28 658 .31 -77.9PulseBio n PLSE ... ... ...dd 34.82 9.81 30 14.90 -36.9tPumaBiotc PBYI ... ... ...dd 136.90 44.50 2050 43.80 -55.7PureAcq 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 9 10.80 +29.3tPurplInv n PRPL ... ... ...dd 13.90 5.70 15 5.88 -41.5PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 29 12.22 .79 28 .86 -73.3QAD Inc B QADB .24 .6 ...dd 44.24 21.58 41.00 +33.0QAD A QADA .29 .6 ...dd 55.35 30.75 22 51.90 +33.6QCR Hld QCRH .24 .5 16 49.70 39.85 33 43.75 +2.1QIWI plc QIWI .84e 5.6 15 20.05 13.67 140 15.00 -13.4Qorvo QRVO ... ... 99 86.84 64.53 940 83.11 +24.8Qualcom QCOM 2.48 3.8 ...dd 69.28 48.56 6092 64.84 +1.3QualitySys QSII .70 3.2 35 23.73 12.24 101 21.62 +59.2Qualstar rs QBAK ... ... ... 13.50 5.55 2 8.34 -.7Qualys QLYS ... ... 84 98.30 44.30 352 85.50 +44.1Quantenn n QTNA ... ... ... 19.08 9.60 305 16.06 +31.6Quanterx n QTRX ... ... ...dd 24.81 13.53 29 14.73 -31.4Quartrhill g QTRH .05 ... 4 2.12 1.01 164 1.36 -26.1QuestRes rs QRHC ... ... ...dd 2.91 1.03 3 1.79 -22.2tQuickLog h QUIK ... ... ...dd 2.22 1.05 340 1.12 -35.6Quidel QDEL ... ... ...cc 73.36 31.01 260 70.00 +61.5QuinStreet QNST ... ... ...cc 15.05 3.85 620 14.06 +67.8Qumu Cp QUMU ... ... ...dd 3.28 1.42 23 2.65 +11.8Quotinet QTNT ... ... ... 9.02 2.78 661 7.29 +47.3QuratRet A QRTEA ... ... 20 29.11 20.15 1507 22.34 -8.5QuratRet B QRTEB ... ... 23 28.90 20.32 0 22.02 -10.3R -:R1 RCM n RCM ... ... ... 9.53 3.05 669 9.23 +109.3RBB Bcp n RBB .36f 1.2 ... 33.62 21.26 23 29.62 +8.2RBC Bear ROLL ... ... 44 151.50 102.33 80 140.24 +10.9RCI Hosp RICK .12 .4 13 34.84 21.91 35 33.72 +20.5RCM RCMT 1.00e ... 23 7.50 4.63 1 4.76 -23.8RF Inds RFIL .08 .8 23 11.15 1.75 229 10.20 +277.8RGC Res s RGCO .62 2.2 33 31.57 22.16 2 28.16 +4.0RLJ Ent rs RLJE ... ... ... 6.19 2.67 2 6.19 +68.3RMG Net rs RMGN ... ... ...dd 2.73 .75 8 1.12 +36.6RMR Gp h RMR 1.00 1.1 51 89.50 45.71 32 87.30 +47.2RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.10 3.85 97 4.55 +11.0RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 78 1.68 -69.8RaPhrm n RARX ... ... ...dd 17.90 4.78 147 10.71 +26.0RadNet RDNT ... ... 87 15.50 8.03 134 13.90 +37.6RadaElc rs RADA ... ... ...dd 3.86 1.77 53 2.75 -10.7Radcom RDCM ... ... 52 22.40 17.00 30 19.20 -3.3RadiSys RSYS ... ... ...dd 1.73 .53 183 1.45 +44.3tRadiusHlth RDUS ... ... ...dd 41.16 21.71 1033 20.93 -34.1Radware RDWR ... ... ...dd 27.91 15.82 120 27.07 +39.5RamacoRs n METC ... ... ... 9.35 3.81 26 7.38 +7.3Rambus RMBS ... ... ...dd 15.50 11.85 561 12.36 -13.1RandCap RAND ... ... 3 3.50 2.24 3 2.30 -23.8tRandgold GOLD 2.00f 2.9 28 108.29 69.02 963 69.13 -30.1RandBcp n RNDB ... ... ... 17.45 13.36 1 17.13 +11.6Rapid7 n RPD ... ... ...dd 36.23 15.36 209 31.46 +68.6RaveRest RAVE ... ... ...dd 2.33 1.09 8 1.32 -9.8RavenInds RAVN .52 1.4 1 42.40 26.70 68 38.10 +10.9ReShape rs RSLS ... ... ... 39.00 .05 38429 .13 -99.4ReadIntlA RDI ... ... 12 17.50 14.37 23 15.89 -4.9ReadgIntB RDIB ... ... 20 27.88 20.00 26.55 +15.4RealGSol rs RGSE ... ... ...dd 3.25 .30 1209 .34 -77.0RealNetwk RNWK ... ... ...dd 5.00 2.63 13 3.45 +.9Rl NxtEc n BLCN ... ... ... 25.05 21.69 29 22.67 -6.5RealitCh n BCNA ... ... ... 24.47 20.70 0 20.94 -13.5RealmTh n RLM ... ... ... RealPage RP ... ... 77 61.95 38.40 495 58.95 +33.1ReataPh n RETA ... ... ...dd 85.39 19.31 194 63.99 +126.0ReconTech RCON ... ... ...dd 5.36 .64 118 1.29 -.9RecroPhm REPH ... ... ... 13.05 4.78 39 5.90 -36.2RedRobin RRGB ... ... 22 70.10 36.20 289 38.20 -32.3RedRkRs n RRR .40 1.3 ... 36.99 21.47 908 30.84 -8.6RedViolt n RDVT ... ... ...dd 46.40 4.35 40 7.55 -83.7Redn n RDFN ... ... ... 31.50 17.74 3919 18.48 -41.0RedhillBio RDHL ... ... ... 11.49 4.30 249 6.07 +18.1Regenrn REGN ... ... 25 505.49 281.89 590 366.45 -2.5RegnxBio n RGNX ... ... 48 85.10 19.45 770 66.15 +98.9RegulusTh RGLS ... ... ...dd 1.52 .20 1272 .20 -81.0Reis Inc REIS .76 4.0 ...dd 24.00 15.95 13 19.15 -7.3ReliantBcp RBNC .32 1.2 27 29.99 21.90 22 27.70 +8.0Reliv In rs RELV ... ... ...dd 8.44 3.72 2 5.00 +4.8RemarkHld MARK ... ... ...dd 15.10 2.12 220 3.51 -63.9Renasant RNST .80 1.8 18 49.78 37.68 87 45.30 +10.8sRenewEn REGI ... ... 6 21.50 9.50 671 21.35 +80.9RenminTi rs ABAC ... ... ... 4.76 1.90 3 2.15 -27.1RentACt RCII .32 2.2 25 14.94 7.22 968 14.69 +32.3Replgn RGEN ... ... 95 50.00 29.56 201 49.31 +35.9sReplimun n REPL ... ... ... 17.33 14.03 46 17.10 +12.8RepBncp RBCAA .97 2.0 19 49.88 33.52 36 48.93 +28.7RepFBcp FRBK ... ... 55 9.75 7.53 130 7.65 -9.5resTORbi n TORC ... ... ...dd 21.10 7.55 102 11.37 -32.6RschFrnt REFR ... ... ...dd 1.46 .60 30 .86 -17.2Resonant RESN ... ... ... 8.55 3.17 167 4.50 -39.8ResConn RECN .52f 3.3 27 17.95 12.05 59 15.90 +2.9RestorRob n HAIR ... ... ...dd 11.95 1.45 567 1.56 -66.1RetailOpp ROIC .78 4.1 55 20.54 16.18 879 18.81 -5.7RetoEco n RETO ... ... ... 12.75 3.13 27 3.77 -46.5Retrophin RTRX ... ... ...dd 31.87 20.09 274 25.74 +22.2RevanceTh RVNC ... ... ...dd 37.45 22.40 253 26.85 -24.9RevenHo n RVEN ... ... ... 6.75 2.32 2 3.95 -14.8RevolutL rs RVLT ... ... ... 7.89 2.25 78 2.41 -26.7ReWalkRob RWLK ... ... ...dd 2.00 .70 3845 1.08 -1.8RhythmP n RYTM ... ... ...cc 37.23 16.80 164 31.88 +9.7RibbnCm n RBBN ... ... ...dd 8.36 4.97 714 7.24 -6.3RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 1.01 176 2.84 +91.9RichrdElec RELL .24 2.6 ...cc 10.40 5.31 6 9.25 +37.2RigelPh RIGL ... ... ...dd 4.71 2.18 1358 2.77 -28.6RigNet RNET ... ... ...dd 19.10 10.03 40 13.80 -7.7RiminiSt n RMNI ... ... ... 10.40 .25 332 5.93 -25.0RiotBlck RIOT 1.00p ... ... 46.20 3.08 385 6.71 -76.4RiseEdCy n REDU ... ... 20 18.60 9.50 75 12.60 -14.8RittrPh rs RTTR ... ... ... 6.47 1.83 55 2.05 -37.7RivrvwBcp RVSB .14f 1.5 17 9.75 7.65 34 9.14 +5.4RocktPh n RCKT ... ... ... 24.28 3.74 263 20.12 +92.7RockwllM RMTI ... ... ...dd 8.70 3.62 115 4.77 -18.0RockyBr RCKY .48 1.6 20 33.45 12.80 56 30.40 +60.8RkyMChoc RMCF .48 4.6 11 12.60 10.06 4 10.42 -11.5Roku n ROKU ... ... ...dd 60.65 15.75 15171 55.38 +7.0Rosehill n ROSE ... ... ... 10.84 5.52 46 8.50 +8.1Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 10.15 -9.9RossStrs s ROST .90 1.0 24 92.72 52.85 3777 91.01 +13.4RoyGld RGLD 1.00 1.2 ...dd 98.53 78.25 700 82.20 +.1Rubicon rs RBCN ... ... ... 9.05 6.76 6 8.50 +6.5RubiusTh n RUBY ... ... ... 33.01 19.78 230 23.26 -4.1RmblOn B n RMBL ... ... ... 7.82 3.53 288 6.17 +18.8RushEntA RUSHA .12p ... 26 55.40 37.95 124 41.69 -17.9RushEntB RUSHB .12p ... 33 52.76 35.75 9 42.50 -11.8RuthsHosp RUTH .44 1.4 29 33.95 17.95 578 30.50 +40.9Ryanair RYAAY 1.55e 1.6 ... 127.61 94.50 467 97.78 -6.2S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 47 44.38 +11.5S&WSeed SANW ... ... ... 4.40 2.90 15 3.15 -19.2SB FinGp SBFG .32 1.6 14 20.45 15.61 23 20.00 +8.2SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.25 +13.1SB OneBc SBBX .30f 1.1 23 32.85 19.75 17 28.05 +4.5SBA Com SBAC ... ... ...cc 177.67 138.72 871 155.20 -5.0SEI Inv SEIC .60f 1.0 20 78.35 55.43 885 59.47 -17.2SelasLf rs SLS ... ... ... 13.47 1.01 229 1.07 -86.4SG Blck n SGBX ... ... ... 7.00 3.75 9 4.61 -22.9SGOCO rs SGOC ... ... ... 2.29 .91 0 1.01 -4.7SI Fincl SIFI .24 1.8 14 15.70 13.60 6 13.70 -6.8sSIGA Tc n SIGA ... ... ... 7.92 5.61 138 7.91 +33.8SLM Cp SLM ... ... 16 12.46 9.65 1561 11.14 -1.4SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 0 71.00 +3.3SmartGlb n SGH ... ... 6 56.69 17.14 764 30.26 -10.2SMTC hg SMTX ... ... ... 3.18 1.24 69 2.50 +32.2SORL SORL ... ... 4 8.45 3.70 229 5.42 -19.3SP Plus SP ... ... 23 41.70 32.15 126 40.10 +8.1SPAR Gp h SGRP ... ... ... 3.75 1.00 96 1.32 +7.3SpdDorWrF DWFI ... ... ... 26.00 23.22 15 23.36 -7.6SPI Eng rs SPI ... ... ... 2.61 .33 190 .35 -46.0sSPS Cmce SPSC ... ... ...cc 94.60 45.02 237 93.32 +92.1SS&C Tch s SSNC .28 .5 35 60.97 36.77 503 55.19 +36.3SSLJ.cm n SSLJ ... ... ... 5.75 .56 47 1.07 -69.5SSR Mng g SSRM ... ... 21 11.44 7.64 1123 9.65 +9.8SVB FnGp SIVB ... ... 27 333.74 159.44 346 315.29 +34.9 SabanCap n SCAC ... ... ... 10.15 9.84 10.15 +2.4SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.65 +1.2SabraHltc SBRA 1.87e 8.4 17 23.79 15.78 764 22.29 +18.8SabreCorp SABR .56 2.3 29 26.78 17.30 2162 24.78 +20.9SAExplr rs SAEX ... ... ...dd 3.69 .54 157 .56 -74.5SaftyInsGr SAFT 3.20 3.4 24 95.20 67.50 26 94.60 +17.7SageThera SAGE ... ... ...dd 195.97 59.57 299 149.74 -9.1Saia Inc SAIA ... ... 37 87.05 51.10 153 75.85 +7.2SalemMda SALM .26 6.5 15 6.95 3.10 201 4.00 -11.1SalisbryBc SAL 1.12 2.6 16 51.80 34.65 2 42.60 -4.6SanderFm SAFM 1.28 1.2 8 176.43 95.97 264 103.01 -25.8SndySpr SASR 1.12 2.9 17 43.87 36.41 97 39.01 Sanlp JBSS .55a .7 26 79.37 54.32 92 76.56 +21.0SangTher SGMO ... ... ...dd 27.50 9.70 2827 15.90 -3.0Sanmina SANM ... ... 18 39.40 24.60 228 30.00 -9.1Sano rt GCVRZ ... ... ... .60 .34 74 .55 +45.5Sapiens SPNS .20e 1.9 54 14.30 8.01 29 10.70 -7.1SareptaTh SRPT ... ... ...dd 176.50 35.26 905 127.20 +128.6Savara rs SVRA ... ... ...dd 17.19 5.07 179 10.89 -26.6scPhrma n SCPH ... ... ...dd 18.17 4.33 27 4.55 -62.4ScanSource SCSC ... ... 14 45.35 31.40 69 40.40 +12.8Schmitt h SMIT ... ... ...dd 4.47 1.55 20 2.63 -4.0Schnitzer SCHN .75 2.6 7 38.85 24.60 440 28.90 -13.7tScholRck n SRRK ... ... ... 27.02 13.55 38 13.39 -13.6Scholastc SCHL .60 1.5 ...dd 47.77 33.51 96 40.74 +1.6Schulmn SHLM .82 1.9 45 45.10 27.95 156 43.70 +17.3tSciGames SGMS ... ... ...dd 62.80 31.45 2274 31.75 -38.1ScrippsEW SSP .20 1.4 46 20.35 10.69 195 14.24 -8.9Scynexis SCYX ... ... ...dd 2.50 1.05 298 1.33 -42.7SeaChange SEAC ... ... ... 4.03 2.40 68 2.96 -24.7SeacstBkg SBCF ... ... 23 34.95 20.58 113 29.92 +18.7SeagateT STX 2.52 4.9 13 62.70 30.60 3483 51.01 +21.9SeanrgM rs SHIP ... ... ...dd 1.66 .70 305 .96 -7.7Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 9.63 1.76 988 1.79 -50.0SearsH wt SHLDW ... ... ... 2.59 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 25 2.43 -6.7SeaSpine n SPNE ... ... ...dd 14.31 8.76 18 13.68 +35.2SeattGen SGEN ... ... ...dd 74.68 45.31 720 73.80 +37.9SecndSight EYES ... ... ...dd 2.58 .96 86 1.55 -18.8ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 357 14.30 +48.0SecWkA A n SCWX ... ... ...dd 15.88 7.83 55 12.83 +44.6SecNtl lf SNFCA .23t ... 3 6.05 4.05 19 5.15 +3.0SelectBc lf SLCT ... ... 20 14.14 10.90 14 13.01 +2.9SelIncREIT SIR 2.04 9.9 18 26.26 17.90 340 20.51 -18.4SelectaB n SELB ... ... ... 24.02 7.95 63 13.17 +34.3SelectvIns SIGI .72 1.2 20 62.95 46.28 74 61.65 +5.0SmLEDS rs LEDS ... ... ...dd 10.49 1.61 56 3.89 +4.3Semtech SMTC ... ... 61 51.95 31.30 359 49.15 +43.7SenecaB SENEB ... ... ...dd 35.95 27.00 28.05 -17.5SenecaA SENEA ... ... ...dd 36.60 25.45 15 28.50 -7.3SenesTc n SNES ... ... ...dd 3.87 .30 607 1.02 +41.7SenHous SNH 1.56 8.5 12 20.27 14.86 1963 18.27 -4.6SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 4 24.67 -2.4SenHous 46 SNHNL 1.56 6.0 ... 27.29 24.97 2 26.09 -2.8Senmiao n AIHS ... ... ... 8.91 3.75 4 4.37 -22.7Senomyx SNMX ... ... ...dd 1.71 .56 40 1.05 -19.2SensusHlt n SRTS ... ... ... 7.71 4.31 5 7.01 +35.9SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.82 +.7SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 5 10.20 +2.3SeqentialB SQBG ... ... ...dd 3.10 1.36 198 2.09 +17.4SeresTh n MCRB ... ... ...dd 17.42 6.65 74 8.00 -21.1SvcSource SREV ... ... ...dd 4.47 2.61 237 3.15 +1.9ServiFst s SFBS .44 1.0 20 44.95 32.54 154 42.26 +1.8SesenBio SESN ... ... ...dd 3.50 .62 1318 1.88 +131.8SevStars h SSC ... ... ...dd 7.00 1.26 519 2.20 -52.3SevernBc SVBI .12 1.4 40 8.95 6.70 1 8.70 +19.9SharingE rs SEII ... ... 37 12.40 2.52 13 2.96 -61.0tSharps SMED ... ... ...dd 5.73 3.40 36 3.37 -17.6SharpSprg SHSP ... ... ...dd 13.40 3.15 116 12.05 +173.6ShndTele s SHEN .26f .7 ... 41.80 29.93 156 36.00 +6.5ShiftPixy n PIXY ... ... ... 6.35 2.00 119 3.01 +4.5Shiloh SHLO ... ... 37 10.98 6.45 39 8.53 +4.0Shineco n TYHT ... ... ... 4.60 1.20 171 1.24 -46.1Shire SHPG 1.05e .6 87 177.51 123.73 388 169.72 +9.4ShoeCarnvl SCVL .32f 1.0 22 36.24 15.08 94 32.14 +20.1ShoreBcsh SHBI .32 1.7 19 20.09 15.74 7 18.85 +12.9ShotSpot n SSTI ... ... ... 49.30 10.51 211 43.13 +207.0Shuttery SFLY ... ... ...cc 100.34 39.76 1090 73.57 +47.9SiebertFn SIEB .10a .8 ...dd 21.61 3.60 12 13.21 -2.1SiennaBi n SNNA ... ... ... 29.25 12.77 12 14.96 -17.6Sientra SIEN ... ... ...dd 26.79 8.79 327 20.90 +48.6SierraBc BSRR .64 2.2 16 30.01 24.18 125 29.20 +9.9SierOnc g n SRRA ... ... ...dd 4.09 1.41 2168 2.05 -45.0SierraWr SWIR ... ... 19 23.50 15.10 380 19.80 -3.2SifyTech SIFY .02e 1.0 ... 2.10 .45 67 1.74 +69.4SigmaDsg SIGM ... ... ...dd 7.00 5.50 1081 6.13 -11.9SigmaL wt SGLBW ... ... ... .90 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 28 .90 -58.4Sigmatr SGMA ... ... 13 11.61 5.26 4 6.98 -31.1SignatBk SBNY .56p ... ... 161.92 108.89 301 110.96 -19.2SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 31.05 26.18 356 26.89 -8.5SilcLtd SILC 1.00 2.6 17 77.95 32.00 25 37.98 -45.8SilcnLab SLAB ... ... 88 110.70 71.75 250 96.15 +8.9sSilicnMotn SIMO 1.20 2.1 22 58.87 41.36 348 58.40 +10.3SilvrSun n SSNT .06e ... ...cc 4.84 2.90 4 3.57 -15.6Silvercrest SAMG .56 3.4 23 18.27 11.85 33 16.30 +1.6SimmnsFst s SFNC .60 2.0 19 33.45 24.98 246 30.15 +5.6SimplyGd n SMPL ... ... ... 17.89 10.93 698 17.57 +23.2SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.3 39 23.95 13.80 37 18.50 +14.9tSina SINA ... ... 37 124.60 73.53 1364 71.30 -28.9Sinclair SBGI .72 2.6 11 40.15 25.13 1101 27.90 -26.3SinoGlobl SINO ... ... ...dd 3.84 1.04 22 1.15 -55.1tSinovac h SVA ... ... ...dd 8.75 6.56 73 6.60 -16.2SiriusXM SIRI .04 .6 39 7.70 5.17 9980 6.95 +29.7tSitoMobl rs SITO ... ... ...dd 8.60 2.04 248 1.92 -71.4SkySolar SKYS ... ... ...dd 2.43 .82 26 .90 -39.9SkyWest SKYW .40 .7 17 62.45 31.75 127 59.00 +11.1SkywksSol SWKS 1.52f 1.6 19 117.65 86.13 1563 93.81 -1.2SleepNmbr SNBR ... ... 22 40.72 26.22 525 31.46 -16.3SmartFn rs SMBK ... ... 21 27.69 19.49 16 24.48 +12.8SmartSnd n SND ... ... ... 11.06 4.81 608 5.81 -32.9SmthM hrs SMSI ... ... ...dd 3.41 .97 231 2.56 -9.9SocilRltyA n SRAX ... ... ...dd 7.95 1.11 93 4.77 -15.6SocketM n SCKT ... ... ... 4.22 1.86 20 2.30 -35.8sSodaStrm SODA ... ... 45 128.68 57.12 371 127.63 +81.4Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.18 11 6.31 -41.1SolarCap SLRC 1.64 7.5 12 22.55 19.70 91 21.75 +7.6SolarSCap SUNS 1.41 8.4 14 18.40 16.10 16 16.88 -5.0SolarEdg n SEDG ... ... 22 70.74 24.70 730 45.85 +22.1Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 17 2.55 +41.7SolidBio n SLDB ... ... ...dd 54.84 6.83 90 38.47 +70.1Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 189 1.44 -35.1SonicCorp SONC .64 1.9 22 37.44 22.11 436 33.80 +23.0SonicFdry SOFO ... ... ...dd 3.96 1.90 3 2.01 -33.2SonomaPh SNOA ... ... ...dd 5.93 1.56 79 1.97 -63.9Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 15.51 2980 17.18 -13.7Sophiris SPHS ... ... ...dd 4.05 1.80 197 2.62 +15.4SorrentoTh SRNE ... ... 27 10.65 1.50 1346 5.35 +40.8SotherlyH SOHO .50f 7.1 ...cc 7.20 5.78 28 7.04 +9.1SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 1 25.65 SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 12 25.08 -1.1SouMoBc s SMBC .52f 1.3 17 41.49 30.76 9 38.65 +2.8sSoundFin SFBC .56 1.4 23 40.81 31.15 3 40.37 +18.6SouthState SSB 1.36f 1.6 23 94.50 78.60 108 82.75 -5.0SthnFstBsh SFST ... ... 18 48.75 33.25 7 43.65 +5.8SoNatBcVa SONA .32 1.8 33 18.24 15.11 28 17.32 +8.0SsdeBTX SBSI 1.20 3.4 18 37.57 31.20 62 35.03 +4.0SparkEn s SPKE .72 8.5 ...dd 18.40 8.05 101 8.50 -31.5SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 4 23.59 -11.3SparkTh n ONCE ... ... ...dd 96.59 41.06 686 58.50 +13.8SpartnMot SPAR .10 .7 25 19.45 8.55 387 14.20 -9.8SprtnNash SPTN .72 3.0 ...dd 27.72 16.32 137 23.61 -11.5SpectPh SPPI ... ... ...dd 24.20 9.03 1506 22.89 +20.8SperoTh n SPRO ... ... ... 19.00 9.66 188 11.10 -5.5tSphr3D grs ANY ... ... ... 4.80 .29 939 .21 -91.7Spherix rs SPEX ... ... ...dd 2.42 .96 40 1.05 -25.0SpirtTex n STXB ... ... 74 22.55 20.04 3 21.55 -1.4Splunk SPLK ... ... ...dd 121.64 57.42 1400 105.71 +27.6SpokHldgs SPOK .50 3.3 35 18.85 13.75 107 15.20 -2.9SportsWhs SPWH ... ... 10 6.99 3.40 174 4.97 -24.8SprBkPh n SBPH ... ... ...dd 18.93 10.81 91 11.80 -12.2SprottFoc FUND .75e 9.8 ...q 8.39 7.28 33 7.68 -3.1Sprouts SFM ... ... 24 28.29 17.55 1412 23.48 -3.6StaarSur STAA ... ... ... 43.15 10.75 313 39.65 +155.8Staff360 rs STAF ... ... ... 5.70 1.14 309 2.34 -25.7Stamps.cm STMP ... ... 28 285.75 160.00 430 237.60 +26.4Std AVB n STND ... ... ... 31.60 30.00 30.08 -3.1StarBulk rs SBLK ... ... ...dd 14.60 8.62 461 12.62 +12.1StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 3 25.28 -.2StarsGp g TSG ... ... ... 38.95 15.85 7982 28.45 +22.1Starbucks s SBUX 1.44f 2.8 24 61.94 47.37 7911 51.81 -9.8StatAutF STFC .40 1.3 ...cc 34.31 22.69 27 31.17 +7.0StateBkFn STBZ .80 2.5 20 35.99 25.41 155 32.24 +8.0SteadyM n STDY ... ... 11 6.45 2.60 14 4.75 +28.4StealthGas GASS ... ... 15 4.70 2.98 77 3.51 -19.5SteelCon STCN ... ... ... 2.90 1.49 38 2.09 -16.1StlDynam STLD .75 1.7 13 52.10 32.20 1789 43.68 +1.3SteinMart s SMRT .30 10.3 ...dd 4.04 .48 906 2.90 +150.0StellrAcq n STLR ... ... ... 10.49 10.00 0 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 7.30 319 15.15 -2.9Stericycle SRCL ... ... ...dd 76.73 56.64 881 60.01 -11.7Stericyc pf SRCLP 5.25 11.6 ... 65.00 43.93 18 45.34 -14.4tSterlBcp n SBT .04 .4 ... 14.98 11.53 25 11.36 -10.6SterlCons STRL ... ... 20 18.90 9.42 216 15.32 -5.9SMadden SHOO .80 ... 25 57.50 37.25 342 56.30 +20.6Stewrdshp SSFN .12 1.1 14 12.75 8.50 4 10.60 +3.4StitchFix n SFIX ... ... ... 35.45 14.48 2392 33.09 +28.1StockYBc s SYBT .92 2.4 19 41.90 31.90 28 37.60 -.3StoneCastle BANX 1.52 6.9 17 24.92 20.00 22 21.95 +9.0StrataS rs SSKN ... ... ...dd 2.81 1.06 260 1.94 +57.7Stratasys SSYS ... ... ...dd 25.00 17.17 567 22.99 +15.2StratEdu STRA 2.00f 1.6 36 132.01 76.40 120 123.23 +37.6Strattec STRT .56 1.6 20 49.20 29.70 13 35.80 -17.8StratusPrp STRS 1.00e ... 52 35.90 27.25 1 29.65 -.2StreamHlth STRM ... ... ... 2.82 1.00 12 1.21 -28.4StrgbrBio n SBBP ... ... ... 9.25 4.30 266 6.00 -17.2SummerInf SUMR ... ... ...dd 2.25 .72 315 1.77 +17.9SumFWV SMMF .52 2.1 13 28.16 21.20 13 24.96 -5.2SumtSem n WISA ... ... ... 5.00 4.20 5 4.50 -4.2SmtStB s SSBI .48 3.0 23 16.10 11.65 2 15.85 +25.8SumTher n SMMT ... ... ...dd 16.86 2.16 29 2.35 -78.8SunHydrl SNHY .36 .8 39 70.83 45.16 79 46.60 -28.0SundEng n SNDE ... ... ... 9.59 3.61 3 5.30 -10.8SunesisP rs SNSS ... ... ...dd 7.69 1.82 243 2.29 -37.9SunOpta STKL ... ... ...dd 9.65 6.27 181 8.15 +5.2SunPower SPWR ... ... ...dd 10.00 6.46 1979 6.98 -17.2Sunrun n RUN ... ... 12 16.45 4.21 4667 13.21 +123.9tSunworks n SUNW ... ... ... 1.88 .88 160 .87 -17.1SuperMicro SMCI ... ... 14 27.90 16.10 311 19.95 -4.7SuperCom SPCB ... ... ...dd 4.95 1.53 319 1.79 -54.2tSupTech rs SCONW ... ... ... 14.90 2.41 155 2.27 -79.2SupGpCos s SGC .40f 2.1 17 28.85 18.53 13 19.00 -28.9Supernus SUPN ... ... 32 61.25 33.30 1691 43.50 +9.2supprt.cm rs SPRT ... ... ...dd 3.15 2.22 13 2.83 +16.9tSurfaceOn n SURF ... ... ... 18.18 10.11 91 9.75 -26.9SurgPtrs n SGRY ... ... ...dd 19.95 7.10 395 17.95 +48.3sSurmodic SRDX ... ... ...cc 70.50 24.60 139 70.95 +153.4SykesEnt SYKE ... ... 49 32.15 25.77 92 28.48 -9.4Symantec lf SYMC .30 1.6 9 34.20 17.81 7365 18.81 -33.0Synacor SYNC ... ... ...dd 2.90 1.35 86 2.25 -2.2Synalloy SYNL .13m .6 ...dd 24.80 10.65 26 23.50 +75.4Synaptics SYNA ... ... ...dd 55.25 33.73 647 44.37 +11.1SyndaxP n SNDX ... ... ...dd 15.20 6.10 217 7.23 -17.5SyneosH h SYNH ... ... ...dd 59.80 31.10 896 49.00 +12.4SynrgyPh SGYP ... ... ...dd 3.57 1.43 2188 1.76 -21.1tSynlogic rs SYBX ... ... ...dd 23.00 7.56 112 7.51 -22.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Tuesday, August 14, 2018

PAGE 44

Synopsys SNPS ... ... 46 94.80 76.61 869 92.87 +9.0Syntel SYNT 15.00e ... 20 40.89 17.79 538 40.60 +76.6Synthes rs SES ... ... ... 4.71 2.00 7 2.72 -4.2Sypris SYPR .08 5.0 ...dd 1.90 1.25 2 1.60 +15.9SyrosPhar n SYRS ... ... ... 23.61 6.30 79 12.06 +23.9T -:T-MobileUS TMUS ... ... 26 66.52 54.60 3222 65.70 +3.4TAT Tch h TATT .34e 4.7 16 11.65 7.20 1 7.22 -31.3TCG BDC n CGBD 1.48a 8.7 11 20.30 16.73 184 17.09 -14.7TCP Cap TCPC 1.44 9.7 11 16.88 13.72 204 14.87 -2.7TD Ameritr AMTD .84 1.5 28 63.01 41.88 849 57.79 +13.0tTDH Hld n PETZ ... ... ... 31.75 2.38 11 2.30 -59.2TESSCO TESS .80 4.6 34 24.85 12.15 4 17.35 -13.9TFS Fncl TFSL .68 4.5 51 16.62 14.32 70 15.27 +2.2TG Thera TGTX ... ... ...dd 17.35 7.25 799 11.70 +42.7THL Credit TCRD 1.08 13.1 8q 9.82 7.70 88 8.25 -8.8TMSR Gl s TMSR ... ... 98 10.32 3.50 11 4.41 -11.4TOP Shi rs TOPS ... ... ... 35.50 .69 510 .97 -61.2TPI Co n TPIC ... ... ... 32.22 16.35 470 26.25 +28.3TSR Inc TSRI ... ... 42 9.40 3.80 1 7.60 +46.2tTTEC Hl TTEC .54f 2.1 24 43.75 25.75 58 25.40 -36.9TTM Tch TTMI ... ... 42 19.91 12.76 637 18.46 +17.8Tabula n TRHC ... ... ...cc 70.15 16.75 447 68.82 +145.3TactSys n TCMD ... ... ...cc 59.99 22.72 203 57.53 +98.5Taitron h TAIT .10 4.6 ...dd 2.89 1.22 19 2.19 +30.4sTakeTwo TTWO ... ... ...dd 130.43 89.82 1870 128.10 +16.7Talend n TLND ... ... ...dd 64.55 35.46 344 58.55 +56.2TandmD rs TNDM ... ... ...dd 33.93 2.14 1780 31.69 +1242.8TandyLthr TLF ... ... 12 8.75 6.79 7.75 Tantech n TANH ... ... ... 4.54 1.10 537 1.57 -39.1Taoping h TAOP ... ... ...dd 5.20 .87 17 1.16 -21.6Tapimmu n TPIV ... ... ... 13.55 2.58 96 7.71 +96.7Tarena TEDU .28e 3.1 ...dd 18.78 7.11 71 8.98 -40.1TaylrDv TAYD ... ... 25 15.14 9.70 0 11.47 -14.5TechData h TECD ... ... 27 111.10 75.31 105 83.81 -14.5TechComm TCCO ... ... ...dd 15.40 3.70 19 4.80 -58.1TechTarg TTGT ... ... ... 34.47 9.11 755 23.08 +65.8Tecnoglass TGLS .56 6.3 21 9.88 5.50 20 8.95 +21.8Tecogen TGEN ... ... ... 4.20 2.05 15 3.32 +23.0Telenav TNAV ... ... ...dd 6.85 4.50 312 6.00 +9.1Teligent TLGT ... ... ...dd 7.34 2.43 316 4.16 +14.6Tellurian rs TELL ... ... ...dd 13.74 6.45 814 7.01 -28.0Tenable n TENB ... ... ... 35.51 29.10 288 33.69 +11.4TenaxTh rs TENX ... ... ... 12.63 4.41 7 6.10 -37.8TerrFmP lf TERP 2.13e 20.2 ... 14.20 9.55 684 10.54 -11.9TerritBcp TBNK .88f 2.9 16 33.00 28.12 5 30.28 -1.9Tesaro TSRO ... ... ...dd 136.45 25.62 1076 27.16 -67.2Tesla Inc TSLA ... ... ...dd 389.61 244.59 10444 356.41 +14.5TetraTc TTEK .48 .7 28 70.75 39.95 218 69.45 +44.2Tetraphase TTPH ... ... ...dd 7.98 2.05 772 3.09 -51.0TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 2 25.64 +1.5TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 19 25.42 -.5TxCapBsh TCBI ... ... 18 103.05 69.65 292 90.95 +2.3TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 28 120.75 79.60 3889 109.94 +5.3TexRdhse TXRH 1.00 1.6 29 70.86 44.29 496 63.50 +20.5The9Ltd rs NCTY ... ... ... 5.04 .83 20 .99 -48.4TherapMD TXMD ... ... ...dd 7.66 4.34 2831 5.16 -14.6TherpxBio n TRPX ... ... ... 7.69 3.00 7 3.75 -29.8TheravBio TBPH ... ... ...dd 35.90 21.27 114 28.17 +1.0TheStreet TST .10 4.6 4 2.50 .80 83 2.16 +49.01347PrpIns PIH ... ... 46 8.25 6.55 6 7.40 +2.01347PrIn pf PIHPP ... ... ... 28.00 24.15 4 26.67 +9.33PEA Int n TPNL ... ... ... 116 3.65 sThundBr n TBRG ... ... ... 9.67 9.60 25 9.68 +.3ThundBr un TBRGU ... ... ... 10.18 9.97 10.16 +1.1TiberAcq n TIBR ... ... ... 9.74 9.55 1 9.63 +.6TiberAc un TIBRU ... ... ... 10.19 10.00 10.17 +1.5TileShop TTS .20 ... 44 16.05 5.15 142 8.00 -16.7Tilray n TLRY ... ... ... 34.10 20.10 2082 26.67 +19.1TmbrlndBc TSBK .52a 1.4 19 39.45 25.50 7 36.47 +37.3Tiptree TIPT .14 2.1 20 7.24 5.35 63 6.60 +10.9TitanMach TITN ... ... ...dd 25.09 11.68 213 14.48 -31.6TitanPh rs TTNP ... ... ... 2.85 .60 58 .89 -32.8TivityHlth TVTY ... ... 18 48.50 29.95 391 33.65 -7.9Tivo Cp TIVO .72 6.0 93 20.18 11.30 698 12.05 -22.8Tocagen n TOCA ... ... ... 14.66 8.31 46 8.98 -12.4TonixPh rs TNXP ... ... ...dd 5.11 .89 216 1.05 -69.6TopImage TISA ... ... ...dd 1.75 .95 5 1.03 -9.6Torchlght TRCH ... ... ...dd 1.51 .95 267 1.18 -11.9TottenAc un TOTAU ... ... ... 10.22 10.12 10.17 +.4TowerSemi TSEM ... ... 11 36.69 19.61 359 20.19 -40.8TownSprts CLUB ... ... ...dd 14.85 5.00 122 9.45 +70.3TowneBank TOWN .64f 2.0 ... 35.30 27.85 139 32.10 +4.4TraconPh n TCON ... ... ...dd 3.95 2.00 144 2.05 -38.8TractSupp TSCO 1.24 1.6 23 82.68 51.85 1006 79.49 +6.3TradDsk A n TTD ... ... ... 130.84 40.70 2676 125.69 +174.9TrnWEnt TWMC ... ... 3 3.10 .80 97 .94 -48.5TransAct TACT .36 2.5 33 15.80 8.75 28 14.20 +7.2Transcat TRNS ... ... 33 23.80 12.00 16 22.70 +59.3TransGlb TGA .20 6.5 ...dd 4.13 1.07 534 3.06 +112.6TranslBio n TBIO ... ... ... 16.60 9.21 6 10.25 -11.0TravelCtrs TA ... ... ...dd 5.85 2.95 143 3.85 -6.1TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 5 24.50 -3.0TravelC 29 TANNL 2.00 8.4 ... 25.27 17.09 5 23.87 -5.3Travelct 30 TANNZ 2.00 8.5 ... 25.55 17.00 8 23.58 -5.6Travelzoo TZOO ... ... 50 21.15 5.75 100 13.40 +107.8TrmntMtg n TRMT ... ... ...dd 17.94 11.10 1 13.18 -10.3Trevena TRVN ... ... ...dd 2.88 1.34 1493 1.62 +1.3Tricida n TCDA ... ... ... 34.80 21.87 70 23.50 -9.6TriCoBsh TCBK .68 1.7 23 43.80 33.36 54 39.17 +3.5TridntAcq n TDAC ... ... ... 9.80 9.72 160 9.76 +.1TridntAcq un TDACU ... ... ... 10.14 10.00 10.06 +.3TrilliumTh TRIL ... ... ... 13.30 4.15 29 5.15 -29.0TriMas h TRS ... ... 22 31.75 22.70 224 30.25 +13.1Trimble TRMB ... ... 54 45.70 32.01 1619 38.98 -4.1TrinityBio TRIB .88 20.6 4 6.54 4.22 25 4.28 -16.1TrinMrg n TMCX ... ... ... 9.83 9.72 100 9.81 +.5TrinMrg un TMCXU ... ... ... 10.25 10.00 10.22 +2.1TripAdvis TRIP ... ... ...cc 62.36 29.50 1283 53.90 +56.4TriStCap TSC ... ... 18 30.10 20.30 188 29.00 +26.1TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 3 26.39 +1.8TriumphBc TBK ... ... 23 44.05 26.85 236 41.25 +31.0Trivago n TRVG ... ... ... 16.75 4.01 370 4.26 -37.7Tronc TRNC ... ... ...cc 24.74 12.78 307 17.20 -2.2Trovagn rsh TROV ... ... ... 12.96 .65 516 .82 -77.8TrueCar TRUE ... ... ...dd 17.24 8.75 2824 12.49 +11.5TruettHrst THST ... ... ...dd 2.50 1.26 26 1.48 -28.4Trupanion TRUP ... ... ...dd 46.70 20.52 128 38.15 +30.3TrstNY TRST .26 2.9 17 9.70 7.51 380 9.15 -.5Trustmk TRMK .92 2.6 17 35.68 28.16 255 34.91 +9.6 T2 Biosys TTOO ... ... ...dd 9.98 3.26 617 6.72 +63.1Tucows grs TCX ... ... 43 71.75 49.70 62 55.90 -20.2TuesMrn TUES ... ... ...dd 4.10 1.65 85 2.85 +3.6Tuniu TOUR ... ... ...dd 9.88 5.81 42 7.55 -1.6TurtleBc rs HEAR ... ... ... 34.50 1.64 2876 27.91 +1440.3TwlSeas n TWLV ... ... ... 9.94 9.52 3 9.64 +1.1TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.30 10.18 10.18 -.3TwlSeas rt TWLVR ... ... ... .45 .35 .40 +14.321stCFoxA FOXA .36 .8 21 50.15 24.81 6967 45.32 +31.221stCFoxB FOX .36 .8 19 49.65 24.30 3401 44.71 +31.021Vianet VNET ... ... 34 11.54 4.18 258 8.94 +12.0TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.32 15 26.12 -1.7TwoRvrBc TRCB .22f 1.2 21 20.75 16.51 17 17.65 -2.62U TWOU ... ... ...dd 98.58 46.50 471 72.13 +11.8TymeTch n TYME ... ... ... 9.50 2.01 120 2.32 -63.6U -: US AutoPts PRTS ... ... 2 3.14 1.08 107 1.23 -51.2US Concrte USCR ... ... ...cc 86.35 44.00 308 52.30 -37.5US Gld rs USAU .21e ... ... 3.27 1.05 58 1.22 -25.2UFP Tch UFPT ... ... 26 37.05 25.88 4 35.00 +25.9UMB Fn UMBF 1.16 1.6 19 82.14 62.27 225 74.29 +3.3USEcology ECOL .72 1.0 39 73.10 44.50 32 69.50 +36.3USGlobInv GROW .03 1.9 ... 7.49 1.25 47 1.62 -58.5USA Tc pf USATP ... ... ... 27.82 20.75 25.90 +3.0sUSA Tech h USAT ... ... ... 15.79 5.00 377 15.60 +60.0USA Trk USAK ... ... ...cc 29.15 8.03 74 21.58 +19.0UTStarcm UTSI ... ... 25 6.51 2.00 23 3.68 -34.6Ubiquiti UBNT .17 .2 22 89.99 47.78 157 80.97 +14.0UltaBeauty ULTA ... ... 24 261.40 187.96 736 233.44 +4.4UltimSoft ULTI ... ... ...cc 297.93 181.59 266 286.21 +31.2UltraClean UCTT ... ... 6 34.59 13.12 527 13.75 -40.5tUltPetro n UPL ... ... ... 10.18 1.08 6533 1.01 -88.9Ultragenyx RARE ... ... ...dd 87.33 41.67 304 76.49 +64.9Ultralife ULBI ... ... 28 10.95 5.80 5 9.90 +51.1Umpqua UMPQ .80 3.8 16 24.89 16.77 1403 21.19 +1.9UniQure QURE ... ... ... 40.99 7.52 205 35.51 +81.3UnicoA UNAM ... ... ...dd 11.30 6.80 0 7.15 -16.4UnionBkVA UBSH .92f 2.2 23 42.74 30.45 220 40.92 +13.1UnionBkVT UNB 1.20 2.3 25 55.00 40.05 1 52.50 -.8UnBnOH UBCP .52 3.9 19 14.00 11.55 1 13.50 +1.9UtdBOH UBOH .48 2.1 12 24.00 20.35 2 22.60 +1.8UBSI UBSI 1.36 3.6 23 38.80 31.70 371 38.30 +10.2UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 1 27.60 +34.3UtdCmBks UCBI .60f 2.0 18 34.18 24.47 342 30.40 +8.0UCmntyFn UCFC .28f 2.7 17 11.98 8.55 97 10.36 +13.5UtdFnBcp UBNK .48 2.7 16 19.35 15.47 161 17.54 -.6UtdFire UFCS 1.24f 2.5 31 61.56 38.95 71 49.68 +9.0UtdInsur UIHC .24 1.1 ...dd 22.23 13.60 67 21.20 +22.9UtdNtrlF UNFI ... ... 10 52.69 31.84 569 34.40 -30.2USecBcCA UBFO .36 3.3 23 11.65 8.45 3 10.75 -2.3US Engy rs USEG ... ... ...dd 1.96 .69 75 1.06 -29.3USLime USLM .54 .7 22 101.40 70.56 9 76.37 -.9UtdTherap UTHR ... ... 7 152.55 100.57 449 122.69 -17.1UtdGrdian UG 1.50e 8.0 28 21.33 15.00 3 18.65 +.8UnitGrp UNIT 2.40 12.8 48 23.42 13.81 1723 18.81 +5.7UnityBcp UNTY .28f 1.1 16 25.50 16.15 37 24.50 +24.1UnityBio n UBX ... ... ... 20.48 12.75 69 16.03 -3.7UnivDisp OLED .24 .2 72 209.00 78.75 1965 117.60 -31.9UnvElc UEIC ... ... 15 67.44 26.97 138 42.80 -9.4UnivFor s UFPI .35e 1.0 16 39.58 25.93 151 36.40 -3.2UnvLogist ULH .42 1.2 26 36.05 14.05 156 35.50 +49.5UnvStainls USAP ... ... 62 31.20 17.30 38 27.39 +27.9UnivstPa UVSP .80 2.9 16 32.35 26.61 179 27.40 -2.3UnumTh n UMRX ... ... ...dd 17.66 10.15 183 15.62 +40.6UplandSoft UPLD ... ... ...dd 37.44 18.52 171 34.57 +59.6UrbanOne UONE ... ... ...dd 4.85 1.25 7 2.50 +35.1UrbanOnD UONEK ... ... ... 2.40 1.35 20 2.11 +20.6sUrbanOut URBN ... ... 24 48.94 16.68 2022 47.40 +35.2UrogenP n URGN ... ... ... 69.57 17.10 47 46.30 +24.4UtahMed UTMD 1.08 1.2 ... 117.65 69.45 15 91.40 +12.3Uxin Ltd n UXIN ... ... ... 10.49 5.08 437 6.14 -36.5V -:tVBI Vac n VBIV ... ... ... 5.10 1.85 274 1.82 -57.4VEON VEON .29e 10.9 ... 4.47 2.20 3016 2.65 -31.0VOXX Intl VOXX ... ... 5 8.85 4.64 76 5.40 -3.6tVSE Corp s VSEC .32f .8 15 59.90 39.51 31 39.68 -18.1Vaccinex n VCNX ... ... ... 12.00 10.28 128 11.37 -.1Valerits hn VLRX ... ... ... 6.79 1.19 143 1.46 -48.8ValueLine VALU .76 3.3 21 25.14 13.26 6 22.80 +17.8VanE GenD GNRX ... ... ...q 64.65 53.83 7 61.74 +4.1VanE VecBi BBH ... ... ...q 136.83 111.36 10 129.27 +3.7VandaPhm VNDA ... ... ...dd 23.35 11.90 463 21.45 +41.1VangIntHi VYMI 2.17e 3.5 ... 72.32 61.20 48 62.08 -7.3VangIntDiv VIGI 1.15e 1.8 ... 70.39 62.15 45 64.44 -2.8tVangEMGv VWOB 2.82 3.8 ...q 81.69 74.51 240 74.83 -6.8tV exUSRE VNQI 2.86e 5.0 ...q 65.20 57.16 335 56.92 -5.9VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.69 320 59.85 -.7VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 1021 78.28 -1.3VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 2 81.35 -4.3VangR3K VTHR 2.17e 1.7 ...q 131.73 110.90 4 130.03 +5.9VanR2KGr VTWG .82e .5 ...q 155.90 117.80 7 152.14 +12.3VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 6 116.17 +6.0VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 53 133.87 +9.5VanR1KGr VONG 1.65e 1.1 ...q 155.81 123.04 68 153.99 +11.6VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 66 62.60 -2.1VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 31 108.61 VangR1K VONE 2.28e 1.8 ...q 131.47 110.94 9 129.67 +5.9VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 343 51.33 -2.1VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 220 88.22 -7.9VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 74 74.03 -5.1VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 1039 83.94 -3.9VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 280 48.90 +.2VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 785 54.73 +.7VanTIntStk VXUS 1.54e 2.9 ...q 61.17 52.94 1083 53.42 -6.0sVantEng n VEAC ... ... ... 9.97 9.62 15 9.97 +2.6VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.50 9.97 10.50 +3.0VarexImag VREX ... ... ... 43.76 27.31 251 28.57 -28.9Varonis VRNS ... ... ...dd 83.10 36.15 727 68.15 +40.4VascuBio VBLT ... ... ... 9.05 1.60 59 1.75 -75.4Vaxart rs VXRT ... ... ... 11.88 2.76 13 3.03 -51.3VectoIQ n VTIQ ... ... ... 9.59 9.51 9.55 -.3VectoIQ un VTIQU ... ... ... 10.10 9.97 10 10.10 +1.0VeecoInst VECO ... ... ...dd 22.35 10.85 677 11.45 -22.9VBradley VRA ... ... 41 15.47 6.99 152 13.89 +14.0sVeracyte VCYT ... ... ...dd 12.10 5.23 223 11.79 +80.6Verastem VSTM ... ... ...dd 9.14 2.77 2169 8.06 +162.5Vericel VCEL ... ... ...dd 14.75 3.30 923 12.70 +133.0VerintSys VRNT ... ... ...cc 49.10 37.10 260 47.15 +12.7 Verisign VRSN ... ... 40 159.11 97.38 491 152.54 +33.3Verisk VRSK ... ... 40 118.13 78.97 537 116.32 +21.2Veritex VBTX ... ... 22 33.08 23.84 201 30.29 +9.8Veritone n VERI ... ... ... 74.92 7.76 528 15.80 -31.9Vermillion VRML ... ... ...dd 2.10 .52 79 .54 -71.9VeronaPh n VRNA ... ... ... 25.55 10.44 1 13.40 +12.9Verrica n VRCA ... ... ... 23.29 13.23 26 15.00 -14.3Versartis VSAR ... ... ...dd 22.10 1.35 160 1.65 -25.0VertexEn VTNR ... ... ...dd 1.50 .65 65 1.25 +31.6VertxPh VRTX ... ... ...cc 183.39 136.50 775 175.05 +16.8Veru Inc VERU ... ... ...dd 3.00 .90 59 2.06 +80.7ViaSat VSAT ... ... ...dd 80.26 58.62 1362 62.52 -16.5ViacomA VIA .80 2.2 8 42.55 28.20 32 35.65 +2.1ViacomB VIAB .80 2.6 6 35.55 22.13 2399 30.31 -1.6sViavi VIAV ... ... 32 10.89 8.34 5970 10.96 +25.4Vical rs VICL ... ... ...dd 3.70 1.02 67 1.31 -28.4Vicor VICR ... ... ... 64.50 16.30 369 61.10 +192.3sVicDvAcc n VSDA ... ... ... 29.67 25.49 1 29.77 +4.6VicMultiF n VSMV ... ... ... 29.29 24.92 0 29.08 +5.4Vict500VW CFA .44e .9 ...q 52.01 43.63 39 50.90 +4.3VictDisEnV CSF .38e .8 ...q 49.61 39.59 6 48.86 +8.2Vict500EV CFO .47e .9 ...q 52.03 43.52 107 50.84 +4.2VicEM Hi n CEY ... ... ... 28.35 23.66 0 23.87 -8.6VictDevVol CIZ .01j ... ...q 39.92 33.05 6 33.49 -4.6VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 40 47.19 +1.6VictSCVol CSA .16e ... ...q 50.31 40.61 5 49.98 +8.5VictIntlVol CIL .15e ... ...q 46.94 38.20 0 39.10 -3.8VicEmMkt CEZ ... ... ... 31.99 26.23 4 26.84 -9.5VictLCHiDv CDL .44e ... ...q 47.44 41.96 4 45.92 +1.3tVictIntHiD CID .33e ... ...q 38.00 33.58 1 33.58 -7.3VictCap n VCTR ... ... ... 13.50 8.91 210 10.00 -13.8ViewRay n VRAY ... ... ... 13.21 5.11 682 9.90 +6.9VikingTh n VKTX ... ... ...dd 13.43 .97 1121 10.25 +152.5VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 54 34.45 26.90 34.44 +12.4VillSupMkt VLGEA 1.00 3.6 15 31.49 21.95 16 27.70 +20.8ViperEnPt VNOM 2.40e 6.5 42 38.38 15.68 640 37.03 +58.7VirTra n VTSI ... ... ...cc 7.36 4.14 141 5.44 -13.7Virco VIRC .06 1.2 ... 6.05 3.95 6 5.00 -1.0VirtuFin n VIRT .96 4.6 11 37.85 13.10 682 20.75 +13.4VirtusInv VRTS 1.80 1.4 16 138.03 103.81 31 129.30 +12.4VirtusIn pf VRTSP 1.81 1.7 ... 114.06 96.13 0 109.57 +8.5Virtusa VRTU ... ... ...cc 55.68 33.50 170 51.75 +17.4VistaGn n VTGN ... ... ... 2.65 .69 106 1.28 +15.0Visteon s VC ... ... 22 140.64 105.40 583 114.46 -8.5VitalThera VTL ... ... ...dd 9.75 2.65 298 9.30 +56.3ViveveMd n VIVE ... ... ...dd 6.92 1.60 275 2.80 -43.7Vivopwr n VVPR ... ... ... 6.69 1.02 12 1.38 -52.4Vivus VVUS ... ... 3 1.03 .33 99 .67 +33.6Vodafone VOD 1.82e 7.8 ... 32.75 23.23 4239 23.47 -26.4VoyagerT n VYGR ... ... ...dd 31.91 8.25 321 17.70 +6.6vTvThera n VTVT ... ... ...dd 8.40 .65 33 1.23 -79.5Vuzix VUZI ... ... ...dd 11.40 4.10 219 6.60 +5.6W -:WCF Bcp n WCFB .20 2.2 ... 10.40 8.75 0 9.00 -5.5WD 40 WDFC 2.16 1.3 40 167.55 103.80 35 165.10 +39.9WMIH WMIH ... ... ...dd 1.61 .60 7877 1.43 +68.4WSFS s WSFS .44 .9 15 57.70 42.45 387 49.90 +4.3WSI Inds WSCI .16 3.1 58 6.55 2.85 4 5.20 -13.3WVS Fn WVFC .32a 2.0 25 18.05 14.76 0 15.97 +3.1WalgBoots WBA 1.76f 2.6 14 83.89 59.07 5171 66.48 -8.5WashFed WAFD .72f 2.1 15 37.70 29.80 318 33.55 -2.0WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 3.0 18 63.25 48.85 19 58.20 +9.3WaterstnF WSBF .48a 2.8 16 20.05 16.60 33 16.95 -.6WaveLfSc n WVE ... ... ... 55.95 16.05 250 46.70 +33.0tWaysideT WSTG .68 5.6 5 17.25 12.30 11 12.10 -27.5Web.com WEB ... ... 11 28.35 15.75 369 28.05 +28.7tWeiboCorp WB ... ... ... 142.12 77.44 4049 76.84 -25.7WelleslyBc WEBK .22f .7 22 34.50 25.00 2 33.26 +12.0Wendys Co WEN .34 2.0 18 18.25 13.57 2638 17.35 +5.7WernerEnt WERN .36f 1.0 23 43.95 30.31 444 37.10 -4.0Wesbanc WSBC 1.16 2.4 20 50.65 35.49 84 49.09 +20.8WestBcp WTBA .80 3.3 15 28.00 20.90 7 24.15 -4.0WAmBcp WABC 1.60 2.5 31 64.26 49.38 80 62.85 +5.5WestellT rs WSTL ... ... 28 4.60 2.50 22 2.52 -32.8tWDigital WDC 2.00 3.1 7 106.96 64.68 3583 64.22 -19.3WstNwEnB WNEB .16 1.5 23 11.25 9.30 26 10.70 -1.8WstptFuel g WPRT ... ... ...dd 4.33 1.82 947 2.62 -30.3tWestwtrRs WWR ... ... ... 1.70 .30 478 .30 -72.1WeycoGp WEYS .92 2.5 23 39.93 26.91 4 37.04 +24.6Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.0 ... 23.12 12.58 5 18.68 -14.7Wheelr pfD WHLRD 2.19 11.0 ... 23.49 14.66 19.99 -.5Wheeler rs WHLR 1.36 27.9 ...dd 12.30 3.25 25 4.88 -51.2WhiteHFin WHF 1.42 10.0 9 15.80 10.92 71 14.15 +5.4Wilhelmina WHLM ... ... 24 7.54 5.40 8 5.53 -14.6WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 441 15.90 +25.2WillmValV WVVI ... ... 24 8.86 7.81 2 8.17 -1.0WillVV pfA WVVIP .22e 4.4 ... 6.00 4.17 1 4.95 -5.0Willdan WLDN ... ... 25 36.65 19.25 54 31.84 +33.0WillisLFn WLFC ... ... 14 36.70 22.51 22 33.46 +34.0WillisTwW WLTW 2.40 1.6 42 165.00 142.67 663 147.95 -1.8Windstm rs WIN ... ... ... 13.65 3.03 1925 5.14 -44.4Wingstop n WING .32f .6 79 62.19 31.53 425 60.29 +54.7Winmark WINA .60 .4 24 153.70 121.55 7 147.50 +14.0WinsFin WINS ... ... ... 390.88 33.38 1 61.00 -66.1Wintrust WTFC .76 .9 18 99.96 67.74 176 88.78 +7.8Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 3 26.72 -4.4WisdTrMdE GULF 1.10e 5.7 ...q 20.14 16.45 6 19.21 +9.1WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 10 37.39 +4.7WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 161 42.75 +3.2WTChixSte CXSE 1.54e 2.1 ...q 96.79 71.91 14 74.75 -13.3tWTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 3 68.45 -6.4WisdomTr WETF .12 1.5 22 13.41 7.70 1066 8.10 -35.5tWTEMQDv DGRE .67e 2.8 ...q 28.95 24.23 15 24.21 -11.2WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.44 +.2WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 5 47.96 -.9WT NegHY HYND .90e 4.3 ...q 22.48 20.26 14 21.13 +3.1WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 48 24.08 -.3WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 6 30.32 -5.9WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 12 42.23 -8.4tWTEMCnG EMCG .59e 2.7 ...q 28.89 22.26 6 21.91 -18.6Wix.com WIX ... ... ... 112.40 50.90 344 104.05 +80.8Woodward WWD .57 .7 29 89.30 65.76 157 79.59 +4.0Workday WDAY ... ... ...dd 140.00 95.35 1410 137.09 +34.7Workhrs rs WKHS ... ... ...dd 3.82 1.06 892 1.20 -53.1WldAccept WRLD ... ... 16 125.14 71.02 38 111.49 +38.1WrightMed WMGI ... ... ...dd 29.89 19.01 960 27.80 +25.2WrightM rt WMGIZ ... ... ... 1.74 .61 0 1.30 -13.9 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 Money FundsAB Government Money ... 1.84 AB Government Money ... 1.85 AB Government Money ... 1.85 AIM MMCshRes 25 1.43 AIMMMInv 25 1.58 AIM Premier Portfoli 32 2.05 AIM Premier Tax Exem 8 1.26 AIM Premier U.S. Gov 25 1.80 AIM Short Term Invts 25 1.80 AIM Short Term Invts 9 1.20 AIM Short Term Invts 15 1.90 AIM Short Term Invts 29 2.07 AIM Short Term Invts 29 1.83 AlBernExRK p ... 1.80 AllBrnExRsv I ... 1.83 AlliBernExRsvA ... 1.65 AlliBernExRsAd ... 1.65 AlliBernExRsvB ... 1.57 AlliBernExRsC ... 1.64 ABGovMMSel 28 1.83 AmC CapPr 46 1.49 AmC Prime 33 1.65 AmCentUSGv 39 1.53 AmCPrime t 33 1.40 American Century Pri 33 .90 BBH MM Inst 41 1.68 BBH MMkt 41 1.42 BLFMuniDlr 22 1.01 BMOGov I p 11 1.74 BMO Gov Y 11 1.49 BMO Institutional Pr 20 1.99 BMO Institutional Pr 20 1.75 BMOPrimeI p 17 1.94 BMO Prime Y 17 1.69 BNY Mellon Governmen 45 1.48 BNYMellon M 45 1.72 BNY Mellon National 17 .86 BR TFdCsMg 27 1.30 BL FedTrDlr 39 1.56 BLFTrCsMg 40 1.31 BLFT Adm 27 1.70 BlackRock Cash Fds, 35 1.85 BLFFedFDlr 23 1.55 BLFedFdPCS p 23 1.29 BLFFedFnd 23 1.80 BRInst 22 1.98 BLFCASel p 5 .23 BLFedFdSel p 23 .97 BLMunFdSel 22 .46 BLFTempFdSel 30 1.15 BlackRock Liquidity 23 1.76 BlackRock Liquidity 39 1.41 BlackRock Liquidity 23 1.40 BlackRock Liquidity 40 1.41 BlackRock Liquidity 6 .44 BlackRock Liquidity 27 1.40 BlackRock Liquidity 39 1.31 BlackRock Liquidity 23 1.30 BlackRock Liquidity 40 .98 BlackRock Liquidity 27 1.76 BlackRock Liquidity 27 .97 BLF FedTr 39 1.81 BLF TrsTr 40 1.81 BLFTrsTrDlr 40 1.56 BLFT FundDlr 27 1.55 BLFMunCsh 12 .97 BRInvest 22 1.62 BlackRock Money Mark 22 .89 BLNYMfPCS p 6 .76 BRSvc 22 1.71 BLFTempFdPCS 30 1.56 BRLiqTrsTAd 40 1.71 BLFM MuniCsh 12 1.22 BLF TempFd 30 2.06 BLFTmpDlr 30 1.81 BLFTmCsDlr 29 1.83 BLFedTrAd 39 1.71 BLCAMunPC p 5 .55 BlkrkLqTmpAd 30 1.96 BRLiqTmpCR 30 1.66 BLMuAdm 22 1.16 BLF TmpCsh 29 2.05 BLFT TrFund 27 1.80 BLFedAdm 23 1.70 BLMuCshMg 22 .77 BLFTmCshMg 30 1.56 CNIGovtA p 25 1.19 California Tax-Free 54 .98 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: 39 .34 Cash Acct Tr: Govt & 22 1.75 Cash Acct Tr: Tax Ex 39 .76 Cash Acct Tr: Tax Ex 39 1.12 Cash Acct Tr: Tax Ex 39 1.16 CashMgtInst 22 1.67 CashResInst 22 1.73 CavanalCshAd 16 1.38 Cavanal Hill Governm 16 1.70 Cavanal Hill Governm 16 1.75 Cavanal Hill Governm 16 1.67 Cavanal Hill U.S. Tr 7 1.65 Cavanal Hill U.S. Tr 7 1.73 Cavanal Hill U.S. Tr 7 1.53 CavanalTrAdm 7 1.23 CitiznSelTreA 51 1.84 CitiznSelTreB 51 1.65 CityNaRoGv p 25 1.04 CityNRochGv 25 1.49 Columbia Government 36 1.45 Columbia Government 36 1.44 Columbia Government 36 1.43 Columbia Government 36 1.63 Columbia Government 36 1.44 ColumbiaA 36 1.44 Columbia Z 36 1.44 DWSMSerMgd 22 1.84 DWSMSerInst 22 1.84 DWS MMkt 29 1.67 DWS Variable NAV Mon 23 2.21 DavisGvtA 52 1.38 Deutsche Money Marke 29 1.40 Deutsche Money Marke 29 .69 Deutsche Money Marke 29 1.67 DryBasic 32 1.75 DryInsPfGHm 13 1.79 DryInsPfGvP 13 1.54 DryTrsAgcyC 8 1.50 DryResInst 13 1.84 Dreyfus Cash Mgmt Ad 39 2.02 Dreyfus Cash Mgmt In 39 2.12 Dreyfus Cash Mgmt In 39 1.87 Dreyfus Government S 41 1.38 Dreyfus Government S 41 1.52 Dreyfus Government S 41 1.68 Dreyfus Government S 41 1.78 Dreyfus Govt Cash Mg 23 1.81 Dreyfus Govt Cash Mg 23 1.56 Dreyfus Govt Cash Mg 23 1.70 Dreyfus Govt Cash Mg 23 1.41 Dreyfus Institutiona 51 1.92 Dreyfus Institutiona 23 2.04 Dreyfus Institutiona 38 1.50 Dreyfus Institutiona 38 1.75 Dreyfus Institutiona 8 1.80 Dreyfus Instl Prefer 23 1.98 Dreyfus Liquid Asset 31 1.71 Dreyfus Liquid Asset 31 1.32 Dreyfus Municipal Ca 16 1.04 Dreyfus Municipal Ca 16 .79 Dreyfus New York Mun 10 1.13 Dreyfus New York Mun 10 .88 Dreyfus Prime Money 26 1.97 Dreyfus Tax Exempt C 11 1.26 Dreyfus Tax Exempt C 11 1.01 Dreyfus Treasury Cas 27 1.81 Dreyfus Treasury Cas 27 1.56 Dreyfus Treasury Cas 27 1.71 Dreyfus Treasury Cas 27 1.41 Dreyfus Treasury Sec 33 1.78 Dreyfus Treasury Sec 33 1.53 Dreyfus Treasury Sec 33 1.69 Dreyfus Treasury Sec 33 1.39 Dreyfus Treasury and 7 1.80 DryfLA 31 1.41 DryInTrAgcHm 8 1.75 DryTrPmCsh I 38 1.79 DryfGenTrPrA 36 .96 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 24 2.03 FIMMDomII 24 1.88 FIMMDomIII 24 1.78 FIMMGov I 25 1.80 FIMMGovII 25 1.65 FIMMGovIII 25 1.55FIMM Government Port 25 1.84 FIMMMMkt I 28 2.08 FIMMMMktII 28 1.93 FIMMMMktIII 28 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 1.83 FIMMTry I 30 1.79 FIMMTryII 30 1.64 FIMMTryIII 30 1.54 FedCAMuniII 33 .74 FedCAMunCS p 33 .39 FedCAMunCap 33 1.04 FedGovOblCp 26 1.65 FedGovOb IS 26 1.77 FedGovOblSv 26 1.54 FedMMEagle 23 1.82 FedNYMun WS 43 1.13 FedPAMu WS 21 .97 FedPrCshObCp 30 1.92 FedPrVlObSv 1 1.84 FedPrVlOblCp 1 1.99 FedPrVluObl 1 2.09 FedPrCshOblIS 30 2.02 FdPrCshObSv 30 1.77 FedPriOb IS 29 2.08 FedPrObSvc 29 1.88 FedTrstUSTr 25 1.75 FedTrsOb IS 27 1.78 FedTreasObSv 27 1.53 FedTrsOblCp 27 1.68 FedUSTCshSv 46 1.54 FedUSTrsIns 46 1.79 FedVaMuCsCS p 28 .40 Federated Government 26 .81 Federated Government 34 1.45 Federated Government 28 1.10 Federated Government 28 .70 Federated Government 28 .70 Federated Government 28 1.11 Federated Government 26 1.12 Federated Government 26 .96 Federated Government 26 1.80 Federated Institutio 6 1.20 Federated Institutio 23 1.77 Federated Institutio 23 1.92 Federated Institutio 29 2.03 Federated Institutio 23 2.02 Federated Municipal 29 .72 Federated Municipal 29 .96 Federated Municipal 29 .48 Federated Municipal 29 .60 Federated Prime Cash 30 1.09 Federated Prime Cash 30 1.24 Federated Prime Cash 30 1.33 Federated Prime Cash 30 1.52 Federated Prime Cash 30 1.72 Federated Treasury O 27 1.52 Federated Trust for 25 1.05 Federated Trust for 25 .92 FedMstr 1 1.89 FidTrAdvC t 32 .53 Fidelity California 22 1.18 Fidelity California 22 .93 Fidelity Domestic Po 24 1.98 Fidelity Flex Govern 23 1.99 Fidelity Government 24 1.03 Fidelity Government 24 1.28 Fidelity Government 24 1.66 Fidelity Government 24 1.73 Fidelity Government 24 1.28 FidGovPortS 25 1.75 Fidelity Insti Money 28 2.12 Fidelity Insti Money 24 2.07 Fidelity Insti Money 24 1.54 Fidelity Insti Money 30 1.29 Fidelity Insti Money 36 1.30 Fidelity Investments 25 2.08 Fidelity Investments 25 1.99 Fidelity Investments 25 1.79 Fidelity Investments 25 1.89 Fidelity Investments 25 2.04 FidCashRes 25 1.61 FidSpGov 24 1.56 FidSpMM 26 1.83 FidSpUSTr 36 1.58 FidMMPortS 28 2.03 Fidelity Massachuset 30 1.24 Fidelity Massachuset 30 .99 Fidelity Money Marke 26 1.95 Fidelity New Jersey 48 1.25 Fidelity New Jersey 48 1.00 Fidelity New York AM 19 1.23 Fidelity New York AM 19 .98 Fidelity SAI Municip 21 1.36 Fidelity Series Gove 23 1.98 Fidelity Tax-Exempt 26 1.15 Fidelity Treasury Mo 32 1.56 Fidelity Treasury On 36 1.75 FidTrPortsS 30 1.74 FidTrsyCR 32 1.03 FidTryDly M 32 1.28 FstAmTrObD 19 1.35 FstAmGvObA p 19 1.21 FstAmPrObY 18 1.72 FstAmTrObA p 19 1.20 FstAmTrObY 19 1.50 First American Gover 19 1.82 First American Insti 18 2.03 First American Treas 19 1.81 First American U.S. 33 1.76 First American U.S. 33 1.36 First American U.S. 33 1.21 First American U.S. 33 1.51 FsAmGvObII 19 1.66 FstAmTrObII 19 1.65 FsAmISTrII 33 1.66 FstAmPrObZ 18 2.03 FstAmPrObl 18 1.77 FsAmPrObII 18 1.87 FstAmTrObZ 19 1.77 FstAmTreResA 19 1.01 Gabelli U.S. Treasur 57 1.90 Gabelli U.S. Treasur 57 1.89 GabelliUST 57 1.90 GartmrMMPr 31 1.40 GnCAMuB 12 .46 GnTrsAgcy A 10 1.24 GnTrsAgcy R 10 1.44 GnGvSec 16 1.11 GeneralB p 32 1.21 General Government S 16 1.34 GnGovB p 16 .92 General Money Market 32 1.63 General Municipal Mo 12 .85 General Treasury Sec 36 1.21 General Treasury Sec 36 1.41 General Treasury and 10 1.00 GnMMkt 32 1.45 Goldman Sachs Fds, F 27 1.66 Goldman Sachs Fds, F 27 1.73 Goldman Sachs Financ 35 2.02 Goldman Sachs Financ 35 1.62 Goldman Sachs Financ 35 1.87 Goldman Sachs Financ 25 1.70 Goldman Sachs Financ 25 1.30 Goldman Sachs Financ 25 1.55 Goldman Sachs Financ 19 1.65 Goldman Sachs Financ 19 1.25 Goldman Sachs Financ 19 1.50 Goldman Sachs Financ 33 2.03 Goldman Sachs Financ 33 1.63 Goldman Sachs Financ 33 1.88 Goldman Sachs Financ 31 1.52 Goldman Sachs Financ 31 1.27Goldman Sachs Financ 31 1.67 Goldman Sachs Financ 27 1.26 Goldman Sachs Financ 27 1.51 Goldman Sachs Financ 25 1.77 Goldman Sachs Financ 31 1.74 Goldman Sachs Financ 19 1.72 Goldman Sachs Financ 35 2.09 Goldman Sachs Financ 33 2.10 Goldman Sachs Financ 33 1.98 Goldman Sachs Financ 35 1.98 Goldman Sachs Financ 19 1.60 Goldman Sachs Financ 31 1.62 Goldman Sachs Financ 25 1.65 Goldman Sachs Financ 27 1.61 Goldman Sachs Financ 31 1.12 Goldman Sachs Financ 31 .97 Goldman Sachs Financ 31 1.42 Goldman Sachs Financ 27 1.12 Goldman Sachs Financ 27 .96 Goldman Sachs Financ 27 1.41 Goldman Sachs Financ 19 1.11 Goldman Sachs Financ 19 .95 Goldman Sachs Financ 19 1.40 Goldman Sachs Financ 35 1.78 Goldman Sachs Financ 25 1.15 Goldman Sachs Financ 25 1.00 Goldman Sachs Financ 25 1.45 Goldman Sachs Financ 33 1.49 Goldman Sachs Financ 33 1.34 Goldman Sachs Financ 33 1.79 Goldman Sachs Financ 35 1.33 Goldman Sachs Financ 35 1.48 Goldman Sachs Financ 25 .80 Goldman Sachs Financ 25 1.55 Goldman Sachs Financ 25 1.80 Goldman Sachs Financ 31 1.28 Goldman Sachs Financ 31 1.75 Goldman Sachs Financ 31 1.43 Goldman Sachs Financ 31 1.68 Goldman Sachs Financ 31 .98 Goldman Sachs Financ 31 1.63 Goldman Sachs Financ 31 1.53 Goldman Sachs Financ 31 1.78 Goldman Sachs Invest 30 1.53 Goldman Sachs Invest 30 1.38 Goldman Sachs Invest 30 1.24 Goldman Sachs Invest 15 .20 Goldman Sachs Invest 15 .95 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 34 1.52 GovObTR 26 1.28 GovTxMgIS 34 1.77 Government Fund Clas 38 1.68 Government Obligatio 19 1.84 Government Obligatio 19 1.82 GovResFd P 28 .94 HSBC U.S. Government 20 1.70 HSBC U.S. Government 20 1.81 HSBC U.S. Government 20 1.75 HSBC U.S. Government 20 1.77 HSBC U.S. Treasury M 19 1.69 HSBC U.S. Treasury M 19 1.44 HSBC U.S. Treasury M 19 1.80 HSBC U.S. Treasury M 19 1.76 HSBC U.S. Treasury M 19 1.78 HSBCUSGov A 20 1.30 HSBCUSGov D 20 1.45 Harbor Money Market 43 1.48 Harbor 43 1.66 HeritAdm 17 1.88 HeritInst 17 2.01 HewittMM p 35 1.33 ING MM A 26 1.56 ING MM I 26 1.56 Invesco Government M 25 1.79 InvescoA5 25 1.43 InvescoC5 p 25 .68 Invesco Tax Exempt C 9 .49 Invesco Tax-Exempt C 9 .51 Investor Cash Tr, Tr 27 1.63 Investor Tax-Exempt 15 1.10 Investor Tax-Exempt 15 .70 Investor Tax-Exempt 15 .95 Investor Tax-Exempt 15 1.17 Investor Tax-Exempt 15 1.05 Investor Tax-Exempt 15 .55 Investor Tax-Exempt 15 .40 Investor Tax-Exempt 15 .85 InvCshTrTrs 27 1.77 Investors Cash Tr, T 27 1.24 Investors Cash Trust 27 1.81 Ivy Cash Management 20 .46 Ivy Cash Management 20 .52 Ivy Cash Management 20 1.38 Ivy Government Money 18 1.48 Ivy Government Money 18 1.53 IvyMonyyC t 18 .43 IvyMnyA 18 1.20 IvyMM B 18 .31 JPMGvMMAg 25 1.71 JPMLqAsR 26 1.53 JPMGvPrem 25 1.52 JPMGvCap 25 1.79 JPMTrPlInv 16 1.45 JPMTrPlRs 16 1.25 JPMorg100 Agcy 45 1.72 JPM100 SecP 45 1.53 JPM100 TrInst 45 1.77 JPMorgan100 45 1.39 JPMLqAstP 26 1.78 JPMorganFed 33 1.38 JPMorFedAgcy 33 1.71 JPMorgFedPr 33 1.52 JPMLqAstAg 26 1.97 JPMLqAstC p 26 1.26 JPMLqAstMrg 26 1.64 JPMLqAstInst 26 2.02 JPMMunInst 6 1.23 JPMMuMorg 6 .85 JPMNYMuR p 6 .73 JPMorgPrm 25 1.73 JPMorgPrAgcy 25 1.99 JPMorgPrmPr 25 1.80 JPMTreasC t 16 .98 JPMTrsPlusP 16 1.50 JPMTrsPlsMrg 16 1.36 JPMTrsPlsInst 16 1.74 JPMTrsPlsAg 16 1.69 JPMTrsSecR p 45 1.28 JPMUSGvInst 25 1.76 JPMUSGvtR p 25 1.27 JPMUSGvtMrg 25 1.38 JPMLqAsInv 26 1.72 JPMorgan 100% US Tre 45 1.80 JPMorgan California 7 .88 JPMorgan California 7 .28 JPMorgan California 7 .63 JPMFedInst 33 1.76 JPMorgan Institution 11 1.18 JPMorgan Institution 11 1.23 JPMorgan Institution 11 1.21 JPMorgan Institution 11 1.13 JPMorgan Liquid Asse 26 2.05 JPMorgan Municipal M 6 .74 JPMorgan Municipal M 6 1.18 JPMorgan Municipal M 6 .39 JPMorgan New York Mu 6 .98 JPMorgan New York Mu 6 .38 JPMorgan New York Mu 6 .73 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 16 1.80 JPMorgan U.S. Govern 25 1.27 JPMorgan U.S. Govern 25 .97 JPMorgan U.S. Govern 25 .92 JPMorgan U.S. Govern 25 1.68 JPMorgan U.S. Treasu 16 1.77 JPMorgan US Governme 25 1.47 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 1.23 MainStay Money Marke 21 1.23 MainStay Money Marke 21 1.23 ManagersMM 25 1.82 Maryland Tax-Free Mo 20 1.05 Maryland Tax-Free Mo 20 .96 Meeder Institutional 28 2.01 MeederRetl 26 1.72 ML CMAMn 33 1.42 ML CMATr 36 1.39 MilestnTOInst 33 1.74 MilestnTOInv 33 1.49 MHLIRSel 24 2.03 MMktGS2 34 1.82 MMktGS4 34 1.57 MMktProFdInv 22 .96 MMktProFdSvc 22 .11 Mutual America Insti 23 1.80 Nationwide Governmen 31 1.21 NatnwdMMInst 31 1.45 New York Tax-Free Mo 21 1.07 NorthInstGovSel 41 1.75 Northern 45 1.91 NorthernGvSl 42 1.60 NorthInstGovt 42 1.70 NorthInstPrObSv 42 2.10 NthnInstPrObSh 42 2.10 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Tuesday, August 14, 2018

PAGE 45

Northern Institution 5 1.18 Northern Institution 42 1.70 Northern Institution 41 1.75 Northern Institution 41 1.75 NorthInstTreas 46 1.78 NorthernUSGv 42 1.61 OppCshResN t 37 1.37 OppenhCshB p 39 1.21 OppenhCshC p 37 1.37 OppCshRes 37 1.37 Oppenheimer Governme 37 1.39 Oppenheimer Institut 36 1.89 Oppenheimer Institut 36 1.83 Oppenheimer Institut 36 1.82 OppMMFd A 37 1.39 PIMCO Government Mon 3 1.65 PIMCO Government Mon 3 1.65 PIMCO Government Mon 3 1.70 PIMCO Government Mon 3 1.80 PIMCO Government Mon 3 1.80 PIMCO Government Mon 3 1.81 PNC Government Money 35 1.70 PNC Gov A 35 1.61 PNC Gov I 35 1.77 PNC TrA p 35 1.58 PNC Tr I 35 1.74 PNC Treasury Plus Mo 41 1.68 PNC Treasury Plus Mo 41 1.58 PW PACE P 21 1.36 PhoenixMM A 22 .01 Pioneer U.S. Governm ... 1.37 Pioneer U.S. Governm ... .84 PionrCs ... 1.22 PremGvtMP 25 1.80 PremierPort 32 2.04 Premier Portfolio Pe 32 1.51 Premier Portfolio Pr 32 1.75 Premier Portfolio Re 32 1.89 Premier Portfolio Re 32 1.17 PrimeObTR 29 1.58 PruMMartD 30 1.37 PruMMrtZ 30 1.54 Prudential Governmen 30 1.37 Prudential Governmen 30 1.26 Prudential Governmen 30 1.33 PruInstMM A 30 1.97 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnm MMA 22 1.69 Putnam Money Market 22 .01 Putnam Money Market 22 .01 Putnam Money Market 22 .01 PutnmMMC t 22 .01 RBCGvRBCI1 22 1.78 Retail Prime Obligat 17 2.09 Retail Prime Obligat 17 1.93 Retail Prime Obligat 17 2.03 Retail Prime Obligat 17 1.78 Retail Prime Obligat 17 1.83 Retail Prime Obligat 17 1.48 Rydex U.S. Governmen 35 .94 SEI DITGovA 38 1.68 SEI DITGvIIA 49 1.79 SEI DITTrsA 30 1.67 SEI DITTrIIA 48 1.77 STI CshRes 36 1.62 STIC Prime Portfolio 15 1.74 STIC Prime Portfolio 15 1.03 STIC Prime Portfolio 15 1.35 STIC Prime Portfolio 15 1.82 STIT Liquid Assets 29 1.77 STIT STIC Prime Por 15 1.60 STIT Government & Ag 29 1.80 STIT Government & Ag 29 1.53 STIT Liquid Assets P 29 2.04 STIT STIC Prime Port 15 1.87 STIT Tax-Free Cash R 9 .95 STIT Tax-Free Cash R 9 1.17 STIT Treasury Obliga 41 1.81 STIT Treasury Obliga 41 1.77 STIT Treasury Obliga 41 1.56 STIT Treasury Portfo 25 1.50 STIT Treasury Portfo 25 1.77 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 16 1.54 SchwbACR 16 1.47 SchwbCshRes 19 1.48 Schwab Government Mo 4 1.56 SchwbInv 35 1.86 SchwbRetAdv 31 1.85 Schwab Retirement Go 28 1.78 Schwab Treasury Obli 7 1.56 Schwab U.S. Treasury 9 1.52 SchbValAdv 35 1.89 SchwValAdUlt 35 2.04 SchbMM 1 1.29 Schb UST 9 1.32 SentinelGov A 7 1.31 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 2.08 State Street Insti L 17 1.35 State Street Insti T 20 1.46 State Street Insti T 20 1.81 State Street Insti T 31 1.83 State Street Insti U 17 1.83 State Street Insti U 17 1.48 State Street Institu 17 1.87 State Street Institu 20 1.78 State Street Institu 17 1.80 State Street Institu 20 1.73 State Street Institu 31 1.75 State Street Institu 17 1.75 State Street Institu 17 1.58 State Street Institu 31 1.48 State Street Institu 17 1.85 State Street Institu 20 1.75 State Street Institu 23 2.02 State Street Institu 23 2.00 State Street Institu 23 1.83 State Street Treasur 20 1.85 SunAmMMA 31 .01 T. Rowe Price Govern 38 1.72 T. Rowe Price Instit 44 1.92 T. Rowe Price Tax-Ex 49 1.16 TDAM California Muni 15 .50 TDAM Insti U.S. Gov 34 1.46 TDAM Insti U.S. Gove 34 1.71 TDAM Institutional T 26 .87 TDAM Institutional T 26 1.42 TDAM Institutional U 34 1.06 TDAMMMInv 28 1.39 TDAMMMkPr 28 1.38 TDAM Money Market Po 28 1.49 TDAM Money Market Po 28 1.29 TDAM Municipal Portf 24 .62 TDAM New York Munici 7 .62 TDAM U.S. Government 44 1.09 TDAMUSGv 44 1.19 TIAA-CREF Inst 45 .02 TIAA-CREF Money Mark 45 .02 TIAA-CREF Money Mark 45 .02 TIAACREF Ret 45 .02 TIAA-CREF Ret 45 .02 TRowSumCR 45 1.75 TRowPRF 38 1.59 TRowUST 40 1.55 Thriv MM Inst 33 1.61 Thriv MMk A 33 1.45 TreasObTR 27 1.28 Treasury Obligations 19 1.83 Treasury Portfolio P 46 1.73 U.S. Government Mone 39 .79 U.S. Government Mone 39 1.28 U.S. Government Mone 39 1.98 U.S. Treasury Money 40 1.67 UBS Prime Investor F 21 1.69 UBS Prime Preferred 21 2.00 UBS Prime Reserves F 21 1.96 UBS RMA Government M 23 1.48 UBS Select Governmen 23 1.82 UBS Select Governmen 23 1.51 UBS Select Governmen 23 1.78 UBS Select Governmen 23 1.76 UBS Select Prime Inv 24 1.73 UBS Select Prime Pre 24 2.07 UBS Select Treasury 22 1.76 UBS Select Treasury 22 1.78 UBS Select Treasury 22 1.51 UBS Select Treasury 22 1.82 UBS Tax-Free Institu 13 1.25 UBS Tax-Free Investo 13 .98 UBS Tax-Free Preferr 13 1.29 US Government Money 22 .95 US Government Money 22 1.68 USAA Mutl 34 1.68 USAA Treas 42 1.61 VALIC MMktI 29 .01 VALIC MMkII 29 .01 VangAdmTry 53 1.91 VangFdl 49 1.88 VangPr 48 2.06 VangPrInst 48 2.12 Voya Government Mone 26 1.58 Voya Government Mone 26 1.55 Voya Government Mone 26 .56 Voya Government Mone 26 1.56 Voya Liquid Assets P 27 1.41 Voya Liquid Assets P 27 1.66 Voya Liquid Assets P 27 1.26 Voya Money Market Po 26 1.62 Voya Money Market Po 26 1.47 WA Select Tax Free R 25 1.22 WF 100% Treasury Mon 38 1.77 WF Government Money 25 1.84 Wells Fargo 100% Tre 38 1.67 WellsFargo A 18 1.60 WFCashInvAd 17 1.91 WFCashInst 17 2.04 Wells Fargo Cash Inv 17 2.11 Wells Fargo Fd, Trea 26 1.61 WFGovAdm 25 1.64 WFGvtMMA 25 1.38 Wells Fargo Heritage 17 2.08 Wells Fargo Heritage 17 1.78 WellsFargoI 100 38 1.47 WellsFargoInsCsh 17 1.74 WellsFargoInsGv 25 1.48 Wells Fargo Money Ma 18 1.99 Wells Fargo Money Ma 18 1.69 Wells Fargo Municipa 6 1.25 WellsF100TrA 38 1.37 WellsFargo TrsyS 26 1.50 WellsFargoTrsyA 26 1.35 WellsFargo TrsyI 26 1.75 WFGvMMInst 25 1.78 Western Asset Govern 27 2.02 Western Asset Govern 27 .93 WA GvtRsvA 27 1.33 WAInstGvInst 27 1.78 Western Asset Insti 50 1.74 Western Asset Insti 46 2.00 Western Asset Instit 27 1.73 Western Asset Instit 27 1.73 Western Asset NY Tax 20 .85 Western Asset Prime 32 1.68 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 25 .83 Western Asset US Tre 50 .98 WstnUSTrN 50 1.38 WstnInstLqRsI 46 2.05 WstnPrmLiq 46 1.77 WstnInstUSTR 50 1.79 WstnPrmUSTR 50 1.53 Wilm GovSel 33 1.60 Wilm TrAdm 27 1.35 Wilm TrSvc 27 1.20 Wilm TrSvc 27 1.60 Wilm GovAdm 33 1.35 Wilmington U.S. Gove 33 1.20 WilmUSGov 33 1.70Tax ExemptAIMTx 9 .39 AmC CATF 12 .90 AmC TF 7 .98 BMO TaxF I p 13 1.27 BMO TaxF Y 13 1.02 BNYMelNMuM 17 1.11 BLMunFdPCS p 22 .78 BRLM Muni 22 1.26 BRF NYMuni 6 1.24 BRFCAMuni 5 1.03 CashActTxEMgd 39 .98 FIMMTxExII 23 1.15 FIMMTxEx3 23 1.04 FIMMTxExI 23 1.29 FedCAMuniSv 33 .89 FedCAMu WS 33 1.14 FedGAMuCsh 20 .92 FedMAMuCS p 46 .43 FedMAMuniSv 46 .84 FedMuObl A 29 1.29 FedMuOblCap 29 1.19 FedMunOblSv 29 1.04 FedNYMuCSv 43 .91 FedNYMuCS p 43 .43 FedNYMuCsII 43 .68 FedPAMuniCS 21 .38 FedPAMuCsSv 21 .77 FedTaxFObWS 33 1.23 FedTxFrObSv 33 .98 FedMuniSvc 28 .79 FedTxF c 6 1.25 FidCA 20 .93 FidCT 30 1.02 FidMA 28 .98 FidMI 27 .94 FidMuMM 35 1.11 FidNJ 51 .98 FidNY 21 .99 FidOH 41 .97 FidPA 13 .97 FidSpCA 22 1.09 FidSpMA 30 1.14 FidSpNJ 48 1.16 FidSpNY 19 1.13 FidTEDly M 26 .78 FidAZ 13 1.01 Fid TECR 26 .53 FidTxEx MM 26 1.03 FidTaxExPortS 23 1.24 FinSq TEF 15 1.20 FstAmTFA 10 .69 FstAmTxFY 10 .99 FsAmTxFObII 10 1.14 FstAmTFObZ 10 1.24 GenNJMun 15 .70 GenNYMuB 7 .71 GnMuB p 12 .40 GnNYMuB p 7 .31 GnCalMu 12 .66 JPMMuMMP 6 .99 JPMorganCA 7 .74 JPMorganNY 6 .84 JPMorganTF 10 .84 JPMorg TFPr 10 .98 JPMTxFrR p 10 .73 JPMorgTFAgcy 10 1.17 JPMTxFrInst 10 1.22 NYTxFrMMI 23 2.14 NortnInstMuni 5 1.18 NorthernMun 9 1.02 PremierTxEx 8 1.26 SchwAMTTxF 22 .89 SchwNYMuVA 21 1.10 SchwNYMuSw 21 .85 SchwTxFValAd 22 1.11 ShwbTE 18 1.03 SchwabTxEx 18 1.13 Schwb CA 15 .84 ScudTECshInst 39 1.18 TDAMCAMu 15 .60 TDAMMuni 24 .72 TDAMNYMu 7 .72 TRowSumMu 48 .98 TRowCA c 54 .76 TRowNY c 21 .86 TRowTE c 49 1.08 USAATxEx 27 .95 VangNJ 53 1.28 VangCA 31 1.20 VangPA 23 1.27 VangNY 27 1.30 VangTxEx 25 1.30 WFAMuCshM 6 1.35 WFA MuCsMSv 6 1.10 WFNatInstMM 7 1.27 WFNtTFMMSv 7 1.02 WellsFargoNat 7 1.17 WellsF NTFA 7 .87 WstnFTxR N 25 .68 WstnInstTxFR 25 1.27 WstnNYTxR N 20 .70 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 Sep 18 p 99.26 99.27 2.00 1.38 Sep 18 p 99.29 99.30 1.98 .88 Oct 18 p 99.25 99.26 2.02 .75 Oct 18 p 99.23 99.24 2.06 1.25 Oct 18 p 99.26 99.27 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 2.10 1.00 Nov 18 p 99.21 99.22 2.10 1.25 Nov 18 p 99.23 99.24 2.10 1.38 Nov 18 p 99.25 99.26 +0.01 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 99.22 99.23 2.17 1.50 Dec 18 p 99.23 99.24 2.17 1.13 Jan 19 p 99.18 99.19 +0.01 2.18 2.13 Jan 19 f 100.06 100.07 1.63 1.13 Jan 19 p 99.15 99.16 2.22 1.25 Jan 19 p 99.17 99.18 2.21 1.50 Jan 19 p 99.21 99.22 2.22 .75 Feb 19 p 99.08 99.09 2.23 2.75 Feb 19 p 100.08 100.09 2.24 8.88 Feb 19 k 103.10 103.11 2.19 1.13 Feb 19 p 99.12 99.13 2.25 1.38 Feb 19 p 99.16 99.17 2.25 1.50 Feb 19 p 99.19 99.20 2.25 1.00 Mar 19 p 99.08 99.09 2.27 1.25 Mar 19 p 99.11 99.12 2.29 1.50 Mar 19 p 99.16 99.17 2.29 1.63 Mar 19 p 99.18 99.19 2.28 .13 Apr 19 f 99.03 99.04 +0.01 1.49 .88 Apr 19 p 99.01 99.02 2.31 1.25 Apr 19 p 99.07 99.08 2.33 1.63 Apr 19 p 99.15 99.16 2.34 .88 May 19 p 98.28 98.29 2.35 3.13 May 19 p 100.18 100.19 2.36 1.13 May 19 p 99.00 99.01 2.37 1.25 May 19 p 99.03 99.04 2.38 1.50 May 19 p 99.10 99.11 +0.01 2.38 1.00 Jun 19 p 98.25 98.26 2.41 1.25 Jun 19 p 98.31 99.00 2.41 1.63 Jun 19 p 99.10 99.11 2.41 .75 Jul 19 p 98.15 98.16 2.43 1.88 Jul 19 f 101.04 101.05 .64 .88 Jul 19 p 98.16 98.17 2.44 1.63 Jul 19 p 99.07 99.08 2.44 .75 Aug 19 p 98.09 98.10 2.47 3.63 Aug 19 p 101.04 101.05 2.47 8.13 Aug 19 k 105.20 105.21 2.40 1.00 Aug 19 p 98.15 98.16 2.48 1.25 Aug 19 p 98.23 98.24 2.48 1.63 Aug 19 p 99.03 99.04 2.49 .88 Sep 19 p 98.09 98.10 2.48 1.00 Sep 19 p 98.10 98.11 -0.01 2.50 1.38 Sep 19 p 98.24 98.25 2.50 1.75 Sep 19 p 99.05 99.06 2.50 1.00 Oct 19 p 98.08 98.09 -0.01 2.51 1.25 Oct 19 p 98.15 98.16 -0.01 2.52 1.50 Oct 19 p 98.25 98.26 2.52 1.00 Nov 19 p 98.04 98.05 2.53 3.38 Nov 19 p 101.01 101.02 -0.01 2.53 1.00 Nov 19 p 98.01 98.02 -0.01 2.53 1.50 Nov 19 p 98.31 99.00 -0.01 2.55 1.50 Nov 19 p 98.21 98.22 -0.01 2.55 1.38 Dec 19 p 98.15 98.16 2.54 1.13 Dec 19 p 98.02 98.03 -0.01 2.54 1.63 Dec 19 p 98.23 98.24 -0.01 2.56 1.88 Dec 19 p 99.02 99.03 -0.01 2.56 1.38 Jan 20 f 100.21 100.22 .90 1.38 Jan 20 f 98.11 98.12 -0.01 2.56 1.25 Jan 20 p 98.04 98.05 2.56 1.38 Jan 20 p 98.10 98.11 2.56 2.00 Jan 20 p 99.06 99.07 -0.01 2.56 3.63 Feb 20 p 101.17 101.18 -0.01 2.57 8.50 Feb 20 k 108.24 108.25 2.52 1.38 Feb 20 p 98.06 98.07 2.57 1.25 Feb 20 p 98.00 98.01 2.58 2.25 Feb 20 p 99.16 99.17 -0.01 2.57 1.13 Mar 20 p 97.22 97.23 2.58 1.38 Mar 20 p 98.02 98.03 -0.01 2.59 2.25 Mar 20 p 99.15 99.16 2.58 1.50 Apr 20 p 98.07 98.08 2.59 .13 Apr 20 f 98.18 98.19 .99 1.13 Apr 20 p 97.17 97.18 -0.01 2.59 1.38 Apr 20 p 97.30 97.31 -0.01 2.60 2.38 Apr 20 p 99.20 99.21 2.60 1.50 May 20 p 98.03 98.04 -0.01 2.61 3.50 May 20 p 101.17 101.18 2.60 8.75 May 20 k 110.20 110.21 -0.01 2.50 1.38 May 20 p 97.27 97.28 2.61 1.50 May 20 p 98.02 98.03 2.61 2.50 May 20 p 99.26 99.27 -0.01 2.60 1.50 Jun 20 p 98.01 98.02 2.61 1.63 Jun 20 p 98.06 98.07 2.61 1.88 Jun 20 p 98.21 98.22 2.61 2.50 Jun 20 p 99.25 99.26 -0.01 2.61 1.25 Jul 20 f 101.04 101.05 .65 1.50 Jul 20 p 97.29 97.30 2.62 1.63 Jul 20 p 98.03 98.04 2.63 2.00 Jul 20 p 98.26 98.27 2.62 2.63 Jul 20 p 100.00 100.01 -0.01 2.62 1.50 Aug 20 p 97.26 97.27 2.63 2.63 Aug 20 p 100.00 100.01 2.62 8.75 Aug 20 k 111.28 111.29 -0.01 2.62 1.38 Aug 20 p 97.16 97.17 2.64 2.13 Aug 20 p 98.31 99.00 -0.01 2.64 1.38 Sep 20 p 97.14 97.15 -0.01 2.63 1.38 Sep 20 p 97.13 97.14 2.64 2.00 Sep 20 p 98.21 98.22 -0.01 2.64 1.63 Oct 20 p 97.27 97.28 2.65 1.38 Oct 20 p 97.08 97.09 2.66 1.75 Oct 20 p 98.02 98.03 2.66 1.75 Nov 20 p 98.02 98.03 2.64 2.63 Nov 20 p 99.31 100.00 2.64 1.63 Nov 20 p 97.23 97.24 -0.01 2.64 2.00 Nov 20 p 98.18 98.19 2.64 1.88 Dec 20 p 98.09 98.10 2.64 1.75 Dec 20 p 97.30 97.31 2.64 2.38 Dec 20 p 99.12 99.13 2.64 2.00 Jan 21 p 98.15 98.16 -0.01 2.65 1.13 Jan 21 f 100.24 100.25 .81 1.38 Jan 21 p 96.31 97.00 2.65 2.13 Jan 21 p 98.23 98.24 -0.01 2.65 2.25 Feb 21 p 99.00 99.01 2.66 3.63 Feb 21 p 102.10 102.11 -0.01 2.66 7.88 Feb 21 k 112.18 112.19 -0.01 2.64 1.38 Feb 21 p 96.08 96.09 2.66 2.00 Feb 21 p 98.12 98.13 2.66 2.38 Mar 21 p 99.09 99.10 2.66 1.25 Mar 21 p 96.14 96.15 2.66 2.25 Mar 21 p 98.30 98.31 -0.01 2.66 .13 Apr 21 f 98.00 98.01 .87 2.38 Apr 21 p 99.07 99.08 -0.01 2.67 1.38 Apr 21 p 96.20 96.21 2.67 2.25 Apr 21 p 98.29 98.30 2.67 2.63 May 21 p 99.27 99.28 -0.01 2.68 3.13 May 21 p 101.06 101.07 2.67 8.13 May 21 k 114.12 114.13 -0.01 2.67 2.00 May 21 p 98.06 98.07 2.67 2.63 Jun 21 p 99.27 99.28 2.68 1.13 Jun 21 p 95.23 95.24 2.68 2.13 Jun 21 p 98.15 98.16 -0.01 2.68 .63 Jul 21 f 99.28 99.29 -0.01 .66 2.63 Jul 21 p 99.27 99.28 2.68 1.13 Jul 21 p 95.18 95.19 -0.01 2.69 2.25 Jul 21 p 98.24 98.25 -0.01 2.69 2.13 Aug 21 p 98.12 98.13 2.69 2.75 Aug 21 p 100.05 100.06 -0.02 2.69 8.13 Aug 21 k 115.20 115.21 -0.01 2.67 1.13 Aug 21 p 95.14 95.15 2.69 2.00 Aug 21 p 97.31 98.00 -0.01 2.69 1.13 Sep 21 p 95.10 95.11 2.70 2.13 Sep 21 p 98.09 98.10 -0.01 2.69 1.25 Oct 21 p 95.17 95.18 -0.01 2.70 2.00 Oct 21 p 97.27 97.28 2.70 2.00 Nov 21 p 97.26 97.27 -0.01 2.70 8.00 Nov 21 k 116.14 116.15 -0.01 2.68 1.75 Nov 21 p 97.00 97.01 2.70 1.88 Nov 21 p 97.13 97.14 2.70 2.00 Dec 21 p 97.23 97.24 -0.01 2.71 2.13 Dec 21 p 98.04 98.05 -0.01 2.70 .13 Jan 22 f 97.26 97.27 .77 1.50 Jan 22 p 96.01 96.02 -0.01 2.70 1.88 Jan 22 p 97.08 97.09 -0.01 2.71 2.00 Feb 22 p 97.20 97.21 -0.02 2.71 1.75 Feb 22 p 96.25 96.26 -0.01 2.71 1.88 Feb 22 p 97.06 97.07 -0.02 2.71 1.75 Mar 22 p 96.22 96.23 -0.01 2.71 1.88 Mar 22 p 97.04 97.05 2.71 .13 Apr 22 f 97.16 97.17 .81 1.75 Apr 22 3p 96.19 96.20 -0.01 2.71 1.88 Apr 22 p 97.01 97.02 -0.02 2.71 1.75 May 22 p 96.18 96.19 -0.01 2.72 ARCResources 80429 14.49 14.28 14.37 ... AdvOil Gas 199536 4.16 4.09 4.14 +.02 AgnicoEagle 95529 52.29 50.64 50.75 -1.73 Aimia Inc 84375 3.96 3.71 3.73 -.19 AirCdaV VV 78943 23.84 23.20 23.51 +.02 AlacerGoldJ 88401 2.62 2.43 2.51 -.18 AlamosGoldA 84297 6.31 6.09 6.11 -.19 AlgonquinPwr 82911 13.15 13.00 13.11 +.04 AlimntatnBSV 70839 60.52 59.84 60.19 +.19 AltaGasLtd 64533 25.29 24.96 25.06 -.18 AphriaInc J 265803 10.20 9.52 9.64 -.55 AthabascaOil 182180 1.55 1.43 1.47 -.07 AuroraCannabi 857908 6.17 5.77 5.92 -.17 AutoCanadaInc 196396 10.50 9.61 10.05 -.70 B2GoldCorpo 214135 3.20 3.03 3.03 -.18 BCE Inc 81184 53.43 53.06 53.26 +.09 BELLUSHealth 99027 .69 .63 .69 +.06 BadgerDaylght 52385 31.95 27.61 31.46 +1.67 BarrickGold 297640 14.20 13.69 13.76 -.46 BauschHealth 59446 28.93 27.57 28.11 -.57 BaytexEnergy 278855 4.13 3.89 3.90 -.17 BirchcliffEng 60354 5.06 4.91 4.93 -.09 Bk NS 118930 76.64 76.15 76.18 -.15 BkMontreal 155600 104.02 103.27 103.74 +.19 BlackberryLtd 133497 13.73 13.50 13.52 -.01 BombardirBSV 817746 4.70 4.52 4.53 -.17 BonavistaEgy 58234 1.47 1.43 1.46 ... BrookdALV 65045 57.16 55.81 56.12 -.96 CIBC 104762 119.94 118.98 119.49 +.27 CIFinancial 93841 21.70 21.01 21.53 +.17 CamecoCorp 56424 14.16 13.74 13.76 -.38 CanopyGrowth 336116 37.25 34.65 35.04 -1.96 CardinalResJ 69220 .37 .37 .37 -.03 CdnNatRail 78090 116.70 114.87 115.47 -.03 CdnNatRes 238034 45.99 45.17 45.29 -.44 CenovusEngy 212318 13.14 12.97 13.00 -.03 CenterraGld 91746 5.91 5.78 5.88 -.04 CequenceEgy 132062 .07 .06 .06 -.01 ChoiceREITUn 56835 12.50 12.36 12.45 +.03 CorusEntBo 88835 4.10 3.98 4.03 -.06 CrescentPnt 307689 8.52 8.20 8.21 -.27 CrewEngy 60197 2.06 1.97 2.03 -.03 DetourGoldo 91120 11.80 11.29 11.40 -.52 DollaramaInc 53079 47.02 46.45 46.47 -.22 ECNCapitalCo 88276 3.63 3.51 3.58 +.06 EldoradoGld 137789 1.34 1.26 1.26 -.08 ElementFin 128192 6.02 5.80 5.90 -.10 EmeraInc 149457 40.22 39.70 40.14 +.50 EnCanaCorp 270450 17.76 17.18 17.29 -.45 EnbridgeInc 244631 47.19 46.80 46.91 -.14 EnerCareInc 90228 28.89 28.86 28.87 -.02 EnerplusCorp 132534 17.24 16.50 16.53 -.57 FirstMiningF 93063 .44 .41 .41 -.02 FirstQntumo 156300 18.25 17.93 18.12 +.05 Fortis Inc 64781 42.45 42.13 42.35 -.09 FrstMajSvro 211835 8.27 7.06 7.23 -1.27 GMPCapital 95138 2.66 2.58 2.61 +.02 GearEnergyLt 80834 1.33 1.14 1.20 -.14 GoldcorpInc 170311 15.59 15.06 15.13 -.51 GraniteOilCo 78525 2.18 1.80 1.88 -.26 GreenOrganicD 52973 5.43 5.20 5.25 -.16 GuyanaGldo 54405 3.94 3.72 3.93 +.02 HarteGold 78161 .33 .30 .30 -.03 HorizonteMng 75200 .07 .07 .07 ... HrznCrdOilBl 256309 10.49 9.94 10.43 -.11 HrznCrdOilBr 268502 5.07 4.82 4.84 +.05 HrznGoldBull 207277 9.70 9.20 9.20 -.62 HrznNtGsBul 345412 4.08 4.02 4.04 -.04 HrznTSX60ET 65188 34.60 34.33 34.38 -.09HudBayMnrls 115180 6.66 6.57 6.59 -.09 HuskyEngy 96549 22.26 21.80 22.17 +.34 ISharesS P60 273088 24.58 24.38 24.42 -.07 IShrsCapEngy 75276 12.88 12.69 12.70 -.13 IShrsGlblGld 112912 10.93 10.67 10.70 -.28 IamgoldCorp 139961 6.49 6.13 6.24 -.22 ImperialOil 109514 42.19 41.36 41.65 -.19 InterPipeline 100348 24.63 24.17 24.31 ... IvanhoeAo 89695 2.40 2.28 2.32 -.03 KinrossGold 218376 4.12 4.03 4.09 -.04 Kirklandlake 122270 28.53 26.50 26.68 -2.17 LargoResourcs 145509 2.29 2.21 2.26 +.06 LundinMng 186868 6.83 6.64 6.69 -.11 MEGEnergy 129334 7.79 7.36 7.50 -.31 MagnaInt l 94075 69.83 69.15 69.71 +.13 ManulifeFin 210323 24.11 23.86 23.93 +.02 NatBkCan 59296 64.81 64.40 64.62 +.22 NemaskaLithiu 113643 .70 .67 .67 -.03 NevsunReso 107977 5.00 4.90 4.93 -.01 New Gold 114323 1.49 1.45 1.47 -.01 NutrienLtd 77859 74.96 73.20 73.55 -1.25 NuvistaEngy 116887 7.89 7.70 7.71 +.02 OceanaGoldCrp 209046 3.92 3.78 3.91 -.04 OsiskoMining 127670 1.95 1.66 1.66 -.33 PaintedPonyE 59808 2.81 2.64 2.67 -.16 ParamountA 78434 13.29 12.95 13.25 +.15 ParexReso 84910 19.28 18.78 19.04 -.02 PembinaPipe 90730 46.60 46.04 46.18 +.12 PeytoExpl 70695 10.69 10.37 10.52 +.04 PowerCorpSV 57024 29.12 28.98 29.05 -.02 PrecisionDrl 127410 4.94 4.75 4.82 -.04 PretiumReso 131831 12.00 11.24 11.42 -.71 RagingRiver 161229 5.63 5.28 5.33 -.22 RioCanRlUn 59773 24.83 24.63 24.65 -.04 RogersCommB 57772 67.88 67.07 67.56 +.30 RoxgoldInc J 56042 .98 .87 .89 -.08 RoyalBank 135321 101.63 101.06 101.36 +.06 RoyalNickelo 70967 .09 .09 .09 ... SOPeriorFerti 87522 .08 .07 .07 -.01 SemafoInc o 147099 3.30 3.14 3.14 -.23 SevenGenClA 81772 15.77 15.00 15.27 -.38 ShawCommBNV 76416 26.96 26.75 26.77 -.04 SunLifeFin 119376 51.56 50.91 51.03 -.46 SuncorEngy 168239 53.76 53.10 53.16 -.24 T D Bank 228035 77.85 77.35 77.51 +.12 TamarackVall 162722 4.93 4.80 4.80 -.11 TeckResLimit 116123 32.44 31.35 31.43 -.49 Telus Corp 56367 47.72 47.28 47.58 +.24 TheHydropothe 215073 4.47 4.17 4.25 -.18 TheStarsGrou 196686 40.50 35.26 37.35 -4.55 ThomsonReuter 54092 55.91 55.20 55.79 +.58 TidewaterMdSt 54485 1.40 1.35 1.37 ... TorexGoldo 54867 8.73 8.14 8.20 -.58 TourmalineOil 87044 23.02 22.45 22.49 -.43 TransAltaCorp 93349 7.51 7.36 7.50 +.05 TransCdaCorp 119639 57.88 57.32 57.60 -.22 TrevaliMngo 102330 .74 .69 .70 -.01 TricanWell 157341 3.02 2.90 2.95 -.03 TrinidadDrill 261039 1.75 1.70 1.73 +.22 TurquoiseHill 66028 3.35 3.20 3.20 -.05 ValeuraEgyJ 169036 3.85 2.95 3.14 -.76 WesdomeGold 54472 3.40 3.22 3.22 -.18 WesternForst 54045 2.35 2.28 2.31 -.03 WheatonPrecio 59791 27.25 26.21 26.32 -.99 WhitecapReso 69804 8.64 8.40 8.40 -.17 YamanaGld 273671 3.97 3.76 3.76 -.19 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 May 22 p 96.31 97.00 -0.01 2.71 1.88 May 22 p 96.17 96.18 2.72 1.75 Jun 22 p 96.14 96.15 2.72 2.13 Jun 22 p 97.26 97.27 -0.01 2.72 .13 Jul 22 f 97.31 98.00 .64 1.88 Jul 22 p 96.26 96.27 -0.03 2.72 2.00 Jul 22 p 97.10 97.11 -0.02 2.72 1.63 Aug 22 p 95.28 95.29 -0.02 2.72 7.25 Aug 22 k 117.04 117.05 -0.02 2.71 1.63 Aug 22 p 95.26 95.27 -0.02 2.72 1.88 Aug 22 p 96.25 96.26 -0.01 2.72 1.75 Sep 22 p 96.07 96.08 -0.02 2.72 1.88 Sep 22 p 96.22 96.23 -0.02 2.72 1.75 Oct 22 p 96.20 96.21 -0.02 2.73 2.00 Oct 22 p 97.03 97.04 -0.03 2.73 1.63 Nov 22 p 95.18 95.19 -0.03 2.73 7.63 Nov 22 k 119.18 119.19 +0.01 2.72 2.00 Nov 22 p 97.02 97.03 -0.02 2.73 2.13 Dec 22 p 97.16 97.17 -0.02 2.73 .13 Jan 23 f 97.10 97.11 .74 1.75 Jan 23 p 95.28 95.29 -0.02 2.73 2.38 Jan 23 p 98.16 98.17 -0.02 2.73 2.00 Feb 23 p 96.29 96.30 -0.02 2.73 7.13 Feb 23 k 118.16 118.17 2.73 1.50 Feb 23 p 94.24 94.25 -0.01 2.74 2.63 Feb 23 p 99.18 99.19 -0.02 2.73 1.50 Mar 23 p 94.20 94.21 -0.02 2.74 2.50 Mar 23 p 98.31 99.00 -0.02 2.73 .63 Apr 23 f 99.12 99.13 .76 1.63 Apr 23 p 95.02 95.03 -0.02 2.74 2.75 Apr 23 p 100.01 100.02 -0.02 2.74 1.75 May 23 p 95.19 95.20 -0.02 2.74 1.63 May 23 p 95.00 95.01 -0.01 2.74 2.75 May 23 p 100.02 100.03 -0.02 2.73 1.38 Jun 23 p 93.24 93.25 -0.02 2.75 2.63 Jun 23 p 99.14 99.15 -0.02 2.74 .38 Jul 23 f 98.21 98.22 -0.01 .65 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 14.02 -1.6 -7.8 +3.0/C IntrmDvrsMnA m MS 14.16 -.2 -.2 +1.1/B IntrmDvrsMnC m MS 14.16 -.2 -.5 +.4/E LgCpGrA m LG 53.52 -1.0 +12.0 +15.3/A LgCpGrAdv LG 58.22 -.9 +12.2 +15.6/A LgCpGrC m LG 40.33 -1.0 +11.5 +14.5/B LgCpGrI LG 57.91 -.9 +12.2 +15.7/A LgCpGrK b LG 54.44 -1.0 +11.9 +15.3/A LtdDurHiIncAdv HY 10.21 +.6 +1.4 +4.2/D MuniBdInfStr1 b MS 10.17 -.2 +.9 +2.5/A MuniBdInfStr2 MS 10.18 -.2 +1.0 +2.7/A MuniBdInfStrA m MS 10.22 -.2 +.9 +2.4/A MuniBdInfStrAdv MS 10.22 -.2 +1.1 +2.6/A MuniIncCAA m MF 11.03 -.4 -.1 +2.5/A MuniIncCAAdv MF 11.03 -.4 ... +2.7/A MuniIncIIArznA m SI 10.96 -.1 +.2 +2.9/A MuniIncIIMAA m MT 11.04 -.3 -.5 +2.0/B MuniIncIIMINA m SM 10.07 -.2 -.5 +2.1/C MuniIncIINJA m MJ 9.62 ... ... +3.2/C MuniIncIIOhioA m MO 9.83 -.1 ... +2.7/A MuniIncIIPEA m MP 10.32 -.2 -.1 +2.6/B MuniIncIIVIA m SI 10.96 -.1 -.1 +2.5/A MuniIncNYA m MN 9.78 -.5 -.7 +2.4/A MuniIncNYAdv MN 9.79 -.4 -.4 +2.7/A MuniIncNYC m MN 9.78 -.4 -1.0 +1.7/C MuniIncNtnA m MI 10.11 -.4 -.5 +2.7/A MuniIncNtnAdv MI 10.11 -.4 -.4 +2.9/A MuniIncNtnC m MI 10.10 -.4 -.9 +2.0/C ReltvValA m LV 6.08 +2.2 +4.3 +10.9/A ReltvValAdv LV 6.14 +2.2 +4.4 +11.2/A ReltvValC m LV 6.05 +2.0 +3.8 +10.1/B SelUSEqAdv LB 17.77 +.5 +6.0 +11.6/B SelUSLSA m LO 13.17 +.2 +4.4 +6.3/A SelUSLSAdv LO 13.38 +.2 +4.6 +6.6/A SelUSLSC m LO 12.59 +.2 +4.0 +5.5/B ShortDurPlus CS 11.56 +.1 +.3 +.6/D SmCpGrA m SG 61.51 -2.1 +19.3 +16.7/A SmCpGrI SG 66.65 -2.0 +19.5 +17.0/A SstnlGlbThtcA m WS 119.61 +.3 +1.9 +11.7/A SstnlGlbThtcAdv WS 126.72 +.3 +2.1 +11.9/A SustIntlThtcA m FG 18.38 -2.1 -5.8 +4.2/D TxMgAlMktIncA m CA 12.63 -.3 -.1 +3.7/E TxMgWtAprStrAdv WS 16.46 -.7 +1.7 +8.2/C TxMgdIntl FB 17.63 -1.8 -4.4 +4.9/B AAMInsgtSelIncI d TW 9.85 +.3 -1.8 +3.5/BABAllMktRlRet1 b IH 8.73 -1.8 -1.4 +4.3/C AllMktTRA m MA 14.64 -1.0 -1.3 +3.9/E AllMktTRAdv MA 14.74 -1.1 -1.2 +4.1/E AllMktTRC m MA 14.50 -1.2 -1.8 +3.1/E BdInStrat1 b IP 10.53 -.1 +.1 +2.7/A BdInStrat2 IP 10.53 -.1 +.3 +2.8/A CncntrGrAdv LG 37.51 +1.0 +10.1 +11.0/E CnsrvWlthStratA m CA 12.10 -.7 -.3 +3.0 CorOppsA m LG 21.73 +1.1 +7.3 +12.5/D DiscvGrA m MG 12.63 -1.9 +16.3 +14.2/A DiscvGrAdv MG 13.49 -2.0 +16.5 +14.4/A DiscvValA m SV 23.48 -.9 +3.1 +10.8/C DiscvValAdv SV 24.05 -.9 +3.2 +11.1/C DiscvValC m SV 20.63 -1.0 +2.6 +10.0/D DiscvValI SV 23.33 -.9 +3.2 +11.1/C DiscvValR b SV 22.76 -.9 +2.8 +10.4/D DiscvValZ SV 23.31 -.9 +3.2 +11.2/C DiversMunicipal MS 14.15 -.2 ... +1.4/A EmMkts EM 29.11 -4.2 -10.5 +7.0/C EqIncA m LV 29.33 +1.0 +2.4 +8.9/C EqIncAdv LV 29.62 +1.0 +2.6 +9.1/C EqIncC m LV 28.92 +.9 +2.0 +8.1/D GlbBdA m IB 8.23 -.3 -.6 +2.6/B GlbBdAdv IB 8.22 -.3 -.5 +2.8/B GlbBdC m IB 8.26 -.2 -1.1 +1.8/C GlbBdI IB 8.22 -.3 -.5 +2.9/B GlbBdR b IB 8.23 -.2 -.8 +2.2/C GlbRkAllcA m TV 16.15 -.9 -1.6 +4.2/D GlbRlEstInvmA m GR 14.48 -1.2 +.6 +4.9/B GlbRlEstInvmIII GR 11.03 -1.1 +1.1 +5.7/A GrA m LG 84.31 -.5 +14.9 +16.1/A HiIncA m HY 8.35 -.3 -1.5 +5.5/B HiIncAdv HY 8.36 -.3 -1.4 +5.7/B HiIncC m HY 8.45 -.4 -2.1 +4.6/D HiIncI HY 8.37 -.2 -1.4 +5.8/B HiIncK b HY 8.36 -.2 -1.4 +5.5/B HiIncR b HY 8.35 -.4 -1.8 +5.1/C HiIncZ HY 8.37 -.2 -1.2 +5.9/A IntermBdA m CI 10.84 -.1 -.8 +2.1/B IntermBdAdv CI 10.85 ... -.7 +2.4/A IntermCAMuniA m SS 14.09 -.2 +.2 +1.3/B IntermNYMuniA m SS 13.79 -.2 -.1 +1.3/B Intl FB 17.62 -1.8 -4.4 +4.9/B IntlValA m FV 13.69 -1.7 -7.9 +2.8/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Tuesday, August 14, 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. 2 0 1 8 0 8 1 4 m m 1 5 p d f 1 1 4 A u g 1 8 0 2 : 1 2 : 4 3

PAGE 46

ValA m LV 15.84 -.9 -1.9 +4.8/E ValAdv LV 15.87 -.8 -1.7 +5.1/E WlthApprStrA m WS 16.61 -.6 +1.7 +7.7/C WlthApprStrAdv WS 16.58 -.6 +1.8 +7.9/CAC AlternativesMktNetrlValInv NE 10.21 ... -2.5 +1.2/CAIGActvAllcA f MA 17.90 +.1 +1.7 +6.7/C FlexCrdtA m HY 3.39 +.7 +1.9 +4.4/D FocedDivStrB m LV 18.14 +1.0 -1.5 +9.1/C FocedDivStrC m LV 18.13 +1.1 -1.5 +9.1/C IntlDivStrA m FV 8.45 -2.4 -10.4 +.5/E MltAstAllcA f MA 18.55 -.1 +1.0 +6.4/C SrFltngRtA m BL 8.09 +.5 +2.5 +4.3/B SrFltngRtC m BL 8.09 +.5 +2.3 +4.0/C StrBdA m MU 3.30 -.6 -2.7 +2.8/D StrValA m LV 31.40 -.1 -.4 +7.9/D USGvtSecA m GI 8.91 ... -.8 -.6/EALPSRdRcksLtdPrEI d SW 7.25 -1.1 -.3 +8.1/D RdRcksLtdPrEInv m SW 7.12 -1.1 -.4 +7.8/D WMCRsrchValInv b LB 9.12 +.2 +1.3 +6.8/EAMGCHEqPtnrsBalN b MA 17.94 +.5 +5.8 +7.9/A FQGlbRkBalZ TV 15.63 -1.4 -2.4 +7.0/A FQLSEqI LO 16.09 +2.4 +13.0 +11.6/A FQTxMgdUSEqI LB 33.56 +1.5 +11.1 +11.3/C GWKCorBdI CI 9.84 +.1 -1.7 +1.6/C GWKMnBdI MI 11.45 -.1 -.8 +2.1/C GWKMnEnhYiI HM 9.82 -.3 -.1 +4.6/B GWKSmCpCorI SG 30.24 -1.8 +6.4 +13.1/C MgrsAmIntrGvS GI 10.37 ... -1.3 +.7/B MgrsAmShrtDrGvS UB 9.43 ... +.5 +.6/E MgrsBrAdvsMCGrN MG 12.65 +3.1 +7.2 +7.0/E MgrsBrBlueS LG 53.31 +.1 +11.4 +12.9/C MgrsBrwineS MG 52.94 +2.0 +13.5 +11.5/C MgrsCaEmergCoI SG 66.76 -.4 +14.3 +19.5/A MgrsCaMidCpN b MG 31.88 +1.1 +5.4 +9.8/D MgrsCeRlEsttS SR 10.42 -.8 +1.1 +5.6/B MgrsDblCrPlsBdI CI 10.39 +.3 -.7 +2.4 MgrsDblCrPlsBdN b CI 10.39 +.2 -.8 +2.1 MgrsEmergOppsS SG 53.97 +.7 +17.6 +15.5 MgrsFrpntMdCpI MV 42.08 -3.0 -3.9 +8.2/C MgrsFrpntMdCpN b MV 40.97 -3.0 -4.0 +8.0/C MgrsLmsSylsBdS CI 26.21 +.1 -1.1 +3.2/A MgrsMntCldGrI LG 21.17 -.4 +7.4 +8.6/E MgrsMntCldGrN b LG 21.07 -.4 +7.3 +8.3/E MgrsSkylnSpcEqS d SB 44.96 -1.4 +2.2 +8.1/E MgrsSpecialEqS SG 140.08 -.2 +17.3 +13.8/B RRDivAllCpVlI LV 12.70 +.3 +1.9 +9.4/C RRDivAllCpVlN b LV 12.70 +.2 +1.7 +9.1/C RRSmCpValI SB 14.15 -.1 +7.1 +14.3/A SthrnSnSmCpN m SB 25.25 -3.6 -3.1 +5.3/E SystMidCpValI MV 15.95 +.1 +1.9 +10.0/B TmsSqMidCpGrI MG 20.60 -.5 +9.2 +10.7/C TmsSqMidCpGrS MG 20.06 -.5 +9.0 +10.5/C TmsSqSmCpGrI SG 20.12 +.6 +16.1 +12.9/C TmsSqSmCpGrS SG 19.62 +.6 +16.1 +12.8/C TrilogyEMktsEqZ d EM 9.34 -4.5 -9.1 +10.8/A YackFocI d LB 21.99 -.1 +4.3 +12.4/B YackFocN d LB 22.01 -.1 +4.2 +12.2/B YacktmanI d LV 23.81 +.3 +4.2 +11.0/AAQRDiversArbtrgI NE 9.44 -.2 +3.5 +4.5 DiversArbtrgN b NE 9.43 -.2 +3.4 +4.2 IntlEqI FB 10.25 -2.3 -5.6 +4.7 IntlMomStyleI FG 15.35 -2.5 -1.7 +3.3 LgCpMomStyleI LG 23.92 +1.6 +11.4 +12.1 LgCpMomStyleN b LG 23.90 +1.5 +11.2 +11.9 MgdFtsStratI FF 8.93 +1.3 -3.9 -4.4 MgdFtsStratN b FF 8.79 +1.4 -4.0 -4.6 MltStratAltI AM 8.23 -.4 -9.0 -.5 MltStratAltN b AM 8.18 -.4 -9.1 -.8 RkBalCmdtsStrI BB 6.04 -5.6 -11.6 +2.3 RkParityI TV 9.50 -1.5 -2.2 +5.1 RkParityIIMVI TV 9.20 -.6 -.1 +4.4 SmCpMomStyleI SG 26.49 +.2 +13.8 +11.7AberdeenGlbHiIncA b HY 8.88 -.1 -.5 +3.2/E GlbHiIncI HY 8.30 -.1 -.4 +3.3/E IntlSmCpA m FR 30.84 -1.8 -2.1 +8.9/B SelIntlEqA b FB 25.89 -1.2 -5.6 +5.5/A TotalRetBdA b CI 12.74 -.6 -2.1 +1.6/C TotalRetBdI CI 12.55 -.5 -1.9 +1.9/BAbsolute StrategiesInstl AM 8.07 -.2 -2.4 -3.1/EAcadianEmMktsInv d EM 19.38 -4.0 -13.4 +6.7/DAccessCptCmntyInvmIns GI 8.69 ... -1.2 +.8/BAdvisorOneCLSGlbDiversEqN WS 18.34 -1.1 -1.3 +7.7/CAdvisory ResearchMLPEngyIncA m LP 8.83 +4.3 +4.1 -1.9/C MLPEngyIncC m LP 8.84 +4.1 +3.6 -2.7/D MLPEngyIncI d LP 8.67 +4.2 +4.1 -1.7/C MLPEngyInfrasI d LP 8.44 +4.2 +4.0 -2.8/DAegisVal SV 19.66 -3.6 ... +18.5/AAkreFocInstl d LG 36.98 -.5 +11.9 +15.2/A FocRetail m LG 36.22 -.5 +11.8 +14.9/BAl FrankInv m LV 25.71 +1.0 +3.7 +10.2/BAlgerCptlApprecA m LG 27.97 -.2 +13.4 +14.1/B CptlApprecC m LG 22.12 -.3 +12.9 +13.2/C CptlApprecI2 LG 94.03 -.1 +13.8 +14.2/B CptlApprecInsI LG 36.82 -.2 +13.6 +14.1/B GrIncA m LB 42.07 +1.7 +4.4 +11.4/C IntlGrA m FG 16.04 -4.6 -5.9 +2.5/E LgCpGrI2 LG 73.59 -.6 +19.5 +13.3/C MidCpGrA m MG 15.24 -1.2 +11.4 +10.6/C MidCpGrI2 MG 27.82 -1.2 +11.3 +10.7/C MidCpGrInstlI MG 32.59 -1.3 +11.1 +10.8/C SmCpGrA m SG 10.18 -.3 +20.8 +14.8/B SmCpGrI2 SG 29.08 -.6 +20.4 +15.1/A SmCpGrInstlI SG 24.13 -.8 +19.1 +14.9/A SpectraA m LG 23.45 -.3 +14.0 +14.2/BAllianzGIFocedGrA m LG 59.28 +.5 +12.2 +14.6/B FocedGrC m LG 41.06 +.5 +11.6 +13.8/C GlbSmCpA m SW 51.56 -1.2 +3.0 +8.0/D HlthSciA m SH 34.93 +.4 +10.0 +3.7/C NFJDivValA m LV 15.22 +1.3 +1.5 +8.2/D NFJDivValC m LV 15.37 +1.2 +1.0 +7.3/E NFJDivValInstl LV 15.34 +1.3 +1.7 +8.5/D NFJIntlValA m FV 18.31 -1.8 -6.2 -1.5/E NFJLgCapValA m LV 27.19 +1.9 +2.0 +10.0/B NFJMidCapValA m MV 30.87 +1.0 -1.4 +11.3/A NFJMidCapValC m MV 25.27 +1.0 -1.9 +10.5/B NFJMidCapValIns MV 33.03 +1.0 -1.2 +11.7/A NFJSmCpValA m SV 22.14 +.6 +2.2 +8.8/E NFJSmCpValAdmin b SV 22.08 +.6 +2.2 +9.0/E NFJSmCpValC m SV 19.66 +.5 +1.7 +8.0/E NFJSmCpValInstl SV 24.83 +.6 +2.4 +9.2/D TechA m ST 75.23 -.8 +22.8 +23.9/B TechC m ST 58.07 -.8 +22.3 +22.9/B TechInstl ST 84.51 -.8 +23.1 +24.3/BAlpineDynDivInstl WS 4.07 -.5 +.5 +7.9/C IntlRlEsttEqIns GR 22.35 -2.4 -7.1 +3.8/C RltyIncGrIns SR 22.15 -.8 -1.2 +5.8/B UltShrtMnIncIns MS 10.04 +.1 +.9 +.9/CAmanaMutGrInv b LG 38.46 +2.4 +10.0 +14.3/B MutIncInv b LB 51.30 +2.0 +.8 +9.9/DAmerican BeaconBrdGwyLgCpVlIns LV 29.10 +.8 +1.9 +9.8/B BrdgwyLgCpGrIns LG 33.20 -.6 +11.1 +12.8/C IntlEqInstl FV 19.85 -2.4 -4.9 +3.1/C IntlEqInv FV 19.66 -2.4 -5.1 +2.7/C LgCpValAdv b LV 27.20 +.1 +1.7 +8.6/D LgCpValInstl LV 29.74 +.2 +2.0 +9.1/C LgCpValInv LV 27.58 +.1 +1.8 +8.7/C MidCpValInv MV 17.05 -1.4 -3.0 +8.0/C SmCpValAdv b SV 27.50 -.6 +5.4 +11.1/C SmCpValInstl SV 28.99 -.6 +5.8 +11.6/B SmCpValInv SV 27.88 -.6 +5.6 +11.3/B StphnsSmCpGrInv SG 22.22 +1.5 +25.0 +15.4/AAmerican CenturyAdpteEqInv LB 12.63 -.6 +7.4 +11.9/B AdpteSmCpInv MB 21.54 -.6 +3.6 +8.8/C AllCpGrInv LG 36.96 +.1 +11.9 +12.4/D BalI MA 19.46 +.7 +4.1 +7.5/B BalInv MA 19.44 +.6 +3.9 +7.3/B CAHYMuniA m MC 10.52 -.1 +.5 +4.0/A CAHYMuniI MC 10.52 ... +.9 +4.5/A CAHYMuniInv MC 10.52 -.1 +.6 +4.3/A CAInTFBdBdI MF 11.70 ... ... +2.2/B CAInTFBdBdInv MF 11.70 ... -.1 +2.0/C CorEqPlusInv LB 16.19 +.7 +5.7 +10.0/D CorPlusInv CI 10.44 -.1 -1.5 +2.0/B CptlValInv LV 8.92 +1.6 +1.8 +8.1/D DiscpGrInv LG 25.14 +.6 +10.3 +13.2/C DiversBdA m CI 10.40 -.2 -2.1 +1.0/E DiversBdI CI 10.40 -.1 -1.8 +1.4/D DiversBdInv CI 10.40 -.1 -1.9 +1.2/D EmMktsA m EM 10.50 -4.7 -11.2 +9.2/A EmMktsI EM 11.17 -4.7 -11.0 +9.7/A EmMktsInv EM 10.89 -4.7 -11.1 +9.5/A EqGrA m LB 34.70 +1.0 +7.5 +11.2/C EqGrI LB 34.79 +1.1 +7.8 +11.7/B EqGrInv LB 34.75 +1.1 +7.7 +11.5/B EqIncA m LV 9.00 +1.5 +1.8 +11.4/A EqIncC m LV 8.99 +1.5 +1.4 +10.5/B EqIncI LV 9.02 +1.6 +2.1 +11.9/A EqIncInv LV 9.01 +1.6 +2.1 +11.7/A EqIncR b LV 8.97 +1.6 +1.7 +11.1/A EqIncR6 LV 9.03 +1.6 +2.2 +12.1/A GlbGoldInv SP 7.69 -8.9 -12.1 +11.7/A GlbGrInv WS 12.97 -1.5 +6.5 +8.8/B GlbRlEsttInv GR 11.70 -1.4 -1.5 +3.5/C GovtBdA m GI 10.68 -.1 -1.1 +.4/C GovtBdInv GI 10.68 -.1 -.9 +.7/B GovtBdR5 GI 10.68 -.1 -.8 +.9/A GrA m LG 35.75 -.1 +12.3 +14.5/B GrI LG 37.59 ... +12.6 +15.0/B GrInv LG 36.92 ... +12.5 +14.8/B GrR b LG 34.93 -.1 +12.1 +14.2/B GrR6 LG 37.58 ... +12.7 +15.2/A HYInv HY 5.59 +.8 +1.0 +5.0/C HYMuniI HM 9.66 +.1 +1.9 +5.2/B HYMuniInv HM 9.66 ... +1.8 +5.0/B HeritageA m MG 22.41 -.8 +7.7 +8.1/E HeritageC m MG 18.01 -.8 +7.3 +7.3/E HeritageI MG 25.78 -.8 +8.0 +8.6/D HeritageInv MG 24.25 -.8 +7.9 +8.4/E IncandGrA m LV 41.07 +1.1 +5.4 +11.7/A IncandGrI LV 41.21 +1.1 +5.7 +12.2/A IncandGrInv LV 41.14 +1.1 +5.5 +12.0/A InAdjBdA m IP 11.35 -.6 -.9 +1.5/D InAdjBdInv IP 11.38 -.5 -.7 +1.8/C InAdjBdR5 IP 11.37 -.5 -.6 +2.0/B IntTrmTxFrBdI MI 11.17 ... +.2 +2.3/B IntTrmTxFrBdInv MI 11.17 -.1 +.1 +2.1/C IntlBdInv IB 12.62 -1.9 -4.2 +1.5/D IntlDiscvInv FR 16.42 -4.5 -3.4 +7.2/D IntlGrA m FG 13.29 -3.3 -.3 +4.9/D IntlGrI FG 13.11 -3.2 ... +5.4/C IntlGrInv FG 13.19 -3.2 -.1 +5.2/D IntlOppsInv FR 11.04 -3.7 -1.0 +9.7/B InvFcddynGrInv LG 27.11 -.2 +22.6 +18.5/A InvGinnieMaeInv GI 10.20 +.1 -.6 +.7/B InvGinnieMaeR5 GI 10.20 +.1 -.5 +.9/A InvOC2020A m TE 12.70 ... +1.5 +5.1/D InvOC2020I TE 12.73 ... +1.8 +5.5/C InvOC2020Inv TE 12.72 ... +1.6 +5.3/C InvOC2020R b TE 12.68 -.1 +1.3 +4.8/D InvOC2025A m TG 15.07 -.1 +1.4 +5.5/D InvOC2025I TG 15.11 -.1 +1.8 +5.9/D InvOC2025Inv TG 15.09 -.1 +1.6 +5.7/D InvOC2025R b TG 15.05 -.1 +1.3 +5.2/E InvOC2030A m TH 13.18 -.2 +1.6 +5.9/E InvOC2030I TH 13.23 -.2 +1.9 +6.4/D InvOC2030Inv TH 13.22 -.2 +1.8 +6.1/D InvOC2030R b TH 13.17 -.2 +1.5 +5.6/E InvOC2035A m TI 16.53 -.2 +2.0 +6.4/E InvOC2035I TI 16.58 -.2 +2.2 +6.8/E InvOC2035Inv TI 16.55 -.2 +2.1 +6.6/E InvOC2035R b TI 16.51 -.2 +1.8 +6.1/E InvOC2040A m TJ 13.99 -.3 +2.3 +6.9/E InvOC2040I TJ 14.03 -.2 +2.6 +7.4/D InvOC2040Inv TJ 14.02 -.3 +2.5 +7.2/E InvOC2040R b TJ 13.97 -.3 +2.1 +6.6/E InvOC2045A m TK 17.61 -.3 +2.5 +7.5/E InvOC2045I TK 17.67 -.3 +2.8 +7.9/D InvOC2045Inv TK 17.64 -.3 +2.7 +7.7/E InvOC2045R b TK 17.59 -.3 +2.3 +7.2/E InvOC2050A m TN 14.38 -.4 +2.6 +7.8/D InvOC2050I TN 14.43 -.3 +2.9 +8.3/C InvOC2050Inv TN 14.41 -.3 +2.8 +8.1/D InvOC2050R b TN 14.37 -.4 +2.5 +7.5/E InvOC2055A m TL 15.40 -.5 +2.6 +8.0/E InvOC2055Inv TL 15.44 -.4 +2.8 +8.3/D InvOC:AgrInv AL 17.32 -.6 +2.4 +7.9/B InvOC:CnsrvInv CA 13.83 -.4 +1.1 +5.1/C InvOCInRetA m RI 13.44 ... +1.5 +4.8/A InvOCInRetI RI 13.44 ... +1.8 +5.3/A InvOCInRetInv RI 13.43 ... +1.6 +5.1/A InvOCInRetR b RI 13.42 ... +1.3 +4.6/A InvOCModInv MA 16.01 -.4 +1.7 +6.6/C InvOCVryAgrInv XM 18.90 -.7 +3.3 +9.3/B InvOCVryCsrvInv XY 12.04 ... +.7 +3.8/B LgCoValInv LV 10.35 +1.7 +2.3 +7.9/D MidCpValA m MV 17.77 +1.1 +1.9 +10.6/B MidCpValC m MV 17.57 +1.0 +1.5 +9.8/B MidCpValI MV 17.82 +1.1 +2.2 +11.1/A MidCpValInv MV 17.81 +1.1 +2.1 +10.9/A MidCpValR b MV 17.72 +1.1 +1.8 +10.3/B MidCpValR6 MV 17.82 +1.1 +2.3 +11.3/A NTCoreEqPlusG LB 17.54 +.9 +6.6 +10.5/C NTDiversBdG CI 10.39 ... -1.5 +1.6/C NTEmMktsG EM 11.94 -4.7 -10.4 +10.4/A NTEqGrG LB 14.62 +1.1 +8.1 +11.8/B NTGrG LG 19.60 ... +13.3 +15.3/A NTHeritageG MG 15.17 -.7 +8.6 +8.9/D NTIntlGrG FG 12.31 -3.1 +1.2 +5.8/C NTLgCoValG LV 11.75 +1.7 +2.9 +8.0/D NTMidCpValG MV 13.80 +1.2 +2.7 +11.4/A NTSmCoG SB 10.48 +.8 +8.8 +10.9/C RlEsttA m SR 27.78 -.4 +.2 +4.2/D RlEsttI SR 27.89 -.4 +.4 +4.7/C RlEsttInv SR 27.82 -.4 +.3 +4.5/C SelI LG 79.75 +.4 +12.0 +15.3/A SelInv LG 78.43 +.4 +11.9 +15.1/A ShrtDurInv CS 10.11 +.2 +.7 +1.3/B ShrtTrmGovtInv GS 9.42 +.1 +.1 +.2/D ShtDrInfPrBdInv IP 10.15 -.1 +.7 +1.3/D ShtDrInfPrBdR5 IP 10.23 -.1 +.9 +1.5/C SmCoInv SB 16.67 +.7 +8.3 +10.4/D SmCpGrA m SG 19.02 -1.5 +14.3 +12.3/C SmCpGrI SG 20.11 -1.4 +14.7 +12.8/C SmCpGrInv SG 19.66 -1.4 +14.4 +12.5/C SmCpValA m SV 8.97 -1.6 +4.0 +11.4/B SmCpValI SV 9.15 -1.6 +4.2 +11.9/B SmCpValInv SV 9.06 -1.7 +4.0 +11.6/B StrAlAgrsA m AL 8.56 -.6 +2.1 +7.5/C StrAlAgrsC m AL 8.35 -.6 +1.8 +6.7/D StrAlAgrsI AL 8.46 -.5 +2.5 +8.0/B StrAlAgrsInv AL 8.51 -.5 +2.4 +7.8/C StrAlCnsrvA m CA 5.81 -.2 +1.1 +4.6/C StrAlCnsrvInv CA 5.81 -.2 +1.1 +4.8/C StrAlModA m MA 6.96 -.4 +1.7 +6.2/D StrAlModC m MA 6.86 -.6 +1.0 +5.4/E StrAlModI MA 6.98 -.4 +1.9 +6.7/C StrAlModInv MA 6.98 -.4 +1.8 +6.5/C SustEqA m LB 29.26 +1.0 +5.6 +11.9/B SustEqInv LB 29.35 +1.0 +5.8 +12.2/B UltraA m LG 48.34 +.6 +16.1 +15.9/A UltraI LG 52.22 +.7 +16.5 +16.4/A UltraInv LG 50.50 +.6 +16.3 +16.2/A UtlsInv SU 17.26 +1.2 +2.0 +7.6/C ValA m LV 9.14 +1.3 +2.9 +9.2/C ValI LV 9.17 +1.3 +3.2 +9.6/B ValInv LV 9.15 +1.3 +3.1 +9.4/C ValR b LV 9.15 +1.3 +2.9 +8.9/C ZeroCoup2020Inv GI 103.19 +.1 -.5 +.7/B ZeroCoup2025Inv GL 96.93 -.6 -2.4 +.8/EAmerican Funds2010TgtDtRtrA m TA 10.93 -.3 +.2 +5.1/B 2015TgtDtRtrA m TD 11.65 -.3 +.5 +5.5/C 2020TgtDtRtrA m TE 12.69 -.4 +1.0 +6.0/B 2025TgtDtRtrA m TG 13.65 -.6 +1.6 +7.0/B 2030TgtDtRtrA m TH 14.73 -.7 +2.1 +8.1/A 2035TgtDtRtrA m TI 15.28 -.8 +3.0 +9.2/A 2040TgtDtRtrA m TJ 15.68 -.9 +3.2 +9.6/A 2045TgtDtRtrA m TK 15.95 -.9 +3.4 +9.8/A 2050TgtDtRtrA m TN 15.63 -1.0 +3.5 +9.9/A AMCpA m LG 33.88 -.8 +10.3 +12.3/D AmrcnBalA m MA 27.62 ... +2.7 +8.9/A AmrcnHiIncA m HY 10.22 +.9 +2.1 +5.7/B AmrcnMutA m LV 41.79 +.3 +3.4 +10.6/B BdfAmrcA m CI 12.57 ... -1.2 +1.5/D CptWldGrIncA m WS 50.68 -1.9 +.2 +8.0/C CptlIncBldrA m IH 60.25 -.8 -2.5 +4.6/C CptlWldBdA m IB 19.30 -1.1 -2.5 +1.8/C EuroPacGrA m FG 52.87 -2.6 -3.2 +6.3/B FdmtlInvsA m LB 63.75 -.4 +3.8 +13.0/A GlbBalA m IH 31.84 -1.7 -.9 +4.8/C GrfAmrcA m LG 55.04 -1.0 +11.1 +14.6/B HiIncMuniBdA m HM 15.79 +.1 +1.1 +4.7/B IncAmrcA m AL 23.05 ... ... +7.5/C IntlGrIncA m FB 32.94 -2.2 -4.4 +4.0/C IntrmBdfAmrA m CS 13.14 +.2 -.4 +.6/D InvCAmrcA m LB 41.16 -.7 +4.1 +11.3/C LtdTrmTEBdA m MS 15.52 ... +.3 +1.3/B MortgA m GI 9.84 +.1 -.9 +1.1/A NewWldA m EM 64.28 -2.8 -3.9 +8.0/C NwPrspctvA m WS 45.79 -1.0 +6.1 +11.2/A STBdAmrcA m CS 9.81 +.3 +.1 +.6/D ShrtTrmTEBdA m MS 10.04 +.1 +.6 +.7/D SmCpWldA m SW 58.88 -1.3 +5.5 +10.2/C TheNewEcoA m LG 48.45 -2.5 +8.6 +12.6/C TxExBdA m MI 12.80 -.2 -.1 +2.6/A TxExmptFdofCAA m MC 17.43 -.1 ... +2.7/C TxExofNewYorkA m MY 10.60 -.2 -.5 +2.4/C USGovtSecA m GI 13.38 +.1 -1.0 +.6/C WAMtInvsA m LV 45.56 ... +4.0 +12.2/AAmerican IndependancKansasTxExBdIns SI 10.66 -.2 -.2 +1.6/B USInProtInstl IP 10.54 -.5 -.2 +1.8/CAncoraThlnSmlMdI d SB 16.42 -1.0 +5.6 +10.8/CAngel OakMltStratIncAs m MU 11.18 +.2 +2.0 +3.3 MltStratIncIns MU 11.16 +.2 +2.1 +3.6AquilaCHTFKTA m SI 10.47 -.1 -.2 +1.7/B HawaiianTxFrA m SI 11.13 -.1 -.2 +1.2/D NATFIncA m SI 10.54 -.1 -.4 +2.2/A TxFrForUtahA m SI 10.17 -.2 -.4 +2.0/A TxFrofArizonaA m SI 10.45 -.1 -.3 +1.9/B TxFrofColoradoA m SI 10.30 -.1 -.3 +1.4/D TxFrofOregonA m SI 10.79 -.1 -.5 +1.2/DArbitrageInstl NE 13.03 -.5 -.4 +2.2/B R b NE 12.65 -.5 -.5 +2.0/BArielApprecInv b MV 48.23 -1.8 +.7 +7.0/D Inv b MV 72.57 -2.0 +3.7 +9.8/BAristotleSaulGlbOppsI d IH 13.34 -2.1 +.4 +8.7/AArtisanEmMktsInv EM 15.18 -4.0 -9.6 +12.9/A GlbOppsInstl WS 27.26 -1.1 +4.9 +12.5/A GlbOppsInv WS 26.95 -1.1 +4.8 +12.2/A GlbValueInv WS 17.86 -.3 -1.7 +8.0/C IntlInstl FG 32.76 -2.3 -2.2 +3.5/E IntlInv FG 32.55 -2.3 -2.3 +3.3/E IntlSmCpInv FR 22.97 -1.6 -.5 +5.7/E IntlValueInstl FB 36.59 -1.4 -5.5 +6.0/A IntlValueInv FB 36.43 -1.4 -5.7 +5.7/A MidCpInstl MG 46.40 +.3 +11.8 +8.7/D MidCpInv MG 42.56 +.3 +11.7 +8.4/E MidCpValueInv MV 23.41 ... +3.0 +9.1/C SmCpInvs SG 37.04 +.8 +21.2 +15.1/A ValInstl LV 14.79 +.3 +1.9 +12.2/A ValInv LV 14.81 +.3 +1.7 +12.0/AAshmoreEmMktsLcCyBdIns XP 6.88 -4.2 -9.4 +3.0 EmMktsTtlRetIns EB 7.53 -1.9 -6.5 +5.7AuxierFocInv d LV 23.15 +1.0 +3.7 +8.7/CAve MariaMariaWldEq WS 15.29 -.1 +1.4 +7.3/D Value MB 22.27 -.2 +6.7 +7.8/DBBHCorelN d LB 21.06 +.2 +1.0 +7.9/E LtdDurN UB 10.17 +.2 +1.3 +2.0/ABMODivIncI LV 14.97 +2.4 +5.7 +13.0/A IntermTxFrI MI 11.13 ... +.3 +2.5/B IntermTxFrY MI 11.13 -.1 +.1 +2.3/B LgCpGrI LG 20.36 +1.7 +12.5 +15.6/A LgCpGrY LG 20.16 +1.7 +12.4 +15.3/A LgCpValI LV 16.19 +1.5 +.8 +9.0/C LowVolEqI LV 15.34 +.9 +4.7 +8.4/D MidCpGrI MG 17.96 +1.4 +11.5 +9.7/D MidCpValI MV 12.29 -.3 -1.2 +7.9/C ShrtTrmIncAdvI CS 9.28 +.2 +.6 +1.5/B ShrtTxFrI MS 10.15 +.1 +.9 +1.3/B SmCpGrI SG 21.32 +.6 +14.4 +9.7/E StratIncY MU 9.09 ... -1.0 +2.6/D TCHCorPlusBdI CI 11.40 +.2 -1.0 +2.9/A TCHCorPlusBdY CI 11.40 +.1 -1.2 +2.7/A TCHCorpIncI TW 12.78 +.3 -1.1 +4.8/A TCHCorpIncY TW 12.79 +.2 -1.2 +4.6/A UltraShrtTxFrI MS 10.07 +.1 +.9 +1.0/CBNY MellonAsstAllcM MA 12.96 +.4 +3.4 +7.1 BdM CI 12.33 ... -1.3 +1.8/C EmMktsM EM 10.61 -4.2 -11.4 +9.0/B IncStkM LV 9.54 +1.6 +3.7 +10.9 IntermBdM CS 12.26 +.3 -.3 +1.3/C IntlApprecM FB 13.83 -2.0 -4.2 +3.7/C IntlM FB 13.28 -2.1 -4.0 +4.3/C LgCpStkM LB 6.38 +.8 +6.0 +10.8/C MAIntrmMnBdM MT 12.41 ... -.2 +1.9 MdCpMltStratM MG 18.62 -.4 +7.5 +10.3/C NYIntrmTEBdM MN 10.91 -.2 -.2 +2.1/B NtnIntrmMnBdM MI 13.29 ... -.1 +2.1 NtnSTMnBdM MS 12.71 +.1 +.7 +.7 PEIntrmMnBdM MP 11.95 ... +.3 +2.2 STUSGovtSecM GS 11.52 +.2 +.1 +.2 SmCpMltStratM SG 22.20 -2.1 +10.7 +13.4/BBairdAggrgateBdInstl CI 10.57 +.2 -1.2 +2.1/B CorPlusBdInstl CI 10.91 +.2 -1.1 +2.5/A IntermBdInstl CI 10.79 +.3 -.7 +1.6/C QlInTrmMnBdIns MI 11.38 ... +.1 +1.5/E ShrtTrmBdInstl CS 9.57 +.3 +.4 +1.4/BBaronAsstInstl MG 81.12 -.3 +15.1 +14.0/A AsstRetail b MG 78.32 -.4 +14.9 +13.7/A DiscvInstl SG 22.61 +2.0 +23.6 +20.8/A DiscvRetail b SG 22.37 +1.9 +23.3 +20.4/A EmMktsInstl EM 13.64 -4.2 -11.3 +7.4/C EmMktsRetail b EM 13.58 -4.2 -11.4 +7.1/C FifthAvenuGrIns LG 30.72 -1.4 +18.6 +17.3/A FifthAvenuGrRtl b LG 30.15 -1.5 +18.4 +16.9/A FocedGrInstl MG 18.75 +1.5 +19.7 +13.9/A GrInstl MG 80.69 +.5 +16.0 +13.8/A GrRetail b MG 78.38 +.5 +15.8 +13.5/A IntlGrInstl FG 23.65 -3.2 -2.2 +9.0/A IntlGrRetail b FG 23.33 -3.2 -2.4 +8.7/A OppInstl MG 22.08 -.5 +25.5 +17.9/A OppRetail b MG 21.29 -.5 +25.2 +17.6/A PtnrsInstl MG 60.49 +1.3 +21.6 +16.0/A PtnrsRetail b MG 59.20 +1.3 +21.4 +15.7/A RlEsttInstl SR 27.95 -4.6 -6.9 +4.5/C RlEsttRetail b SR 27.52 -4.6 -7.0 +4.2/D SmCpInstl SG 33.23 -1.3 +13.2 +13.6/B SmCpRetail b SG 32.04 -1.3 +13.1 +13.3/BBarrett AssociatesBarrettOpp LV 30.16 -1.0 +.6 +10.6/BBeckerValEqRetail d LV 19.66 -.4 +.9 +9.5/CBerkshireFoc d ST 27.29 -1.7 +27.1 +21.2/CBernsteinCaliforniaMuni SS 14.09 -.2 +.3 +1.5/B IntermDur CI 12.87 ... -1.0 +2.2/B IntermDurInstl CI 14.66 -.1 -1.0 +2.3/B NewYorkMuni SS 13.79 -.2 ... +1.5/B ShrtDrDvRSMn MS 12.55 +.1 +.8 +.6/EBerwynInc d XY 13.49 -.7 +1.7 +4.1/BBishop StreetHawaiiMuniBdIns SI 10.39 -.1 -.3 +1.6/BBlackRock4060TrgtAlInvC m CA 11.76 +.3 +.3 +3.5 AdUSTtlMInvA m LB 26.96 +.7 +6.3 +10.2/D AdUSTtlMInvIns LB 28.15 +.8 +6.4 +10.5/C AdUSTtlMInvInvC m LB 17.51 +.7 +5.8 +9.3/D AdvtgGlbInstl WS 22.01 -.3 +1.2 +7.5/C AdvtgGlbInvA m WS 20.92 -.3 +1.0 +7.2/D AdvtgGlbInvC m WS 17.15 -.3 +.6 +6.3/D AdvtgIntlIns FB 16.63 -2.3 -3.9 +5.3/B AdvtgIntlInvA m FB 16.45 -2.4 -4.0 +5.0/B AdvtgLCCorIns LB 17.61 +.9 +7.5 +12.5/A AdvtgLCCorInvA m LB 16.98 +.9 +7.4 +12.2/B AdvtgLCCorInvC m LB 14.58 +.8 +6.9 +11.3/C AdvtgLCValIns LV 30.02 +1.1 +2.6 +10.3/B AdvtgLCValInvA m LV 29.43 +1.1 +2.5 +10.0/B AdvtgLCValInvC m LV 27.31 +1.0 +2.0 +9.1/C AdvtgLgCpGrIns LG 17.19 +.8 +13.1 +14.9/B AdvtgLgCpGrInvA m LG 16.45 +.8 +12.9 +14.5/B AdvtgSmCpGrIns SG 22.97 +.7 +17.3 +11.6/D AdvtgSmCpGrInvA m SG 17.73 +.7 +17.0 +11.3/D AsaDrgnIns PJ 15.30 -2.6 -10.2 +4.0/E AsaDrgnInvA m PJ 15.08 -2.7 -10.4 +3.7/E BalCptlInstl MA 23.51 +1.0 +4.6 +8.5 BalCptlInvA m MA 23.42 +.9 +4.4 +8.2 BalCptlInvC m MA 20.43 +.9 +3.9 +7.3 BasValInstl LV 27.46 +2.4 +4.6 +7.4/E BasValInvA m LV 27.12 +2.4 +4.5 +7.1/E BasValInvC m LV 23.92 +2.3 +3.9 +6.2/E CAMuniOppsInstl MF 12.72 -.3 +1.3 +4.1/A CAMuniOppsInvA m MF 12.71 -.2 +1.1 +3.8/A CAMuniOppsInvA1 b MF 12.72 -.2 +1.2 +4.0/A CorBdInstl CI 9.33 ... -1.1 +1.5/D CorBdInvA m CI 9.34 ... -1.3 +1.2/D CorBdInvC m CI 9.30 -.1 -1.8 +.5/E CorBdK CI 9.36 ... -1.0 +1.6/C CorBdSvc b CI 9.33 ... -1.3 +1.2/D CptlApprecInstl LG 32.72 -.9 +17.4 +15.2/A CptlApprecInvA m LG 30.33 -1.0 +17.2 +14.8/B CptlApprecInvC m LG 22.63 -1.0 +16.6 +13.9/C CptlApprecK LG 32.90 -.9 +17.5 +15.3/A CptlApprecR b LG 25.24 -1.0 +17.0 +14.5/B CrdtStrIncIns MU 10.12 +.5 +.8 +4.3/B CrdtStrIncInvA m MU 10.12 +.5 +.8 +4.0/B EmMktsInstl EM 21.83 -4.4 -7.4 +9.2/A EmMktsInvA m EM 21.02 -4.5 -7.6 +8.7/B EngyResInvA m EE 19.06 -2.4 +3.0 .../C EqDivInstl LV 23.30 +1.0 +3.2 +11.7/A EqDivInvA m LV 23.23 +1.0 +3.0 +11.5/A EqDivInvC m LV 22.39 +.9 +2.6 +10.7/B EqDivR b LV 23.41 +1.0 +2.9 +11.1/A EuroInvA m ES 14.53 -2.9 -4.6 -.5/E Exch LB 1091.30 +2.5 +4.2 +9.7/D FltngRtIncInstl BL 10.15 +.5 +2.4 +4.0/C FltngRtIncInvA m BL 10.15 +.5 +2.2 +3.7/D FltngRtIncInvC m BL 10.15 +.4 +1.9 +3.0/E FocGrInstl LG 4.84 -1.0 +18.6 +15.8/A FocGrInvA m LG 4.48 -.9 +18.2 +15.4/A GNMAInstl GI 9.22 +.2 -.5 +1.0/A GNMAInvA m GI 9.26 +.2 -.6 +.8/B GlbAllcIncInstl IH 19.69 +.1 -.1 +4.3 GlbAllcIncInvA m IH 19.57 +.1 -.3 +4.0 GlbAllcIncInvC m IH 17.65 ... -.7 +3.2 GlbAllcIncR b IH 18.63 ... -.5 +3.7 GlbLSCrdtInstl XS 10.36 +.3 +.1 +1.8/C GlbLSCrdtInvA m XS 10.33 +.2 -.1 +1.5/D GlbLSCrdtInvC m XS 10.11 +.2 -.6 +.7/E HYBdInstl HY 7.65 +.6 +1.5 +5.9/A HYBdInvA m HY 7.65 +.6 +1.3 +5.6/B HYBdInvC m HY 7.66 +.5 +.9 +4.8/C HYBdK HY 7.66 +.6 +1.7 +6.0/A HYBdSvc b HY 7.66 +.6 +1.5 +5.6/B HYMuniInstl HM 9.60 +.2 +1.9 +5.4/A HighEqIncIns LV 27.66 +1.3 +2.6 +6.5/E HighEqIncInvA m LV 23.70 +1.3 +2.5 +6.2/E HighEqIncInvC m LV 15.92 +1.2 +2.0 +5.4/E HthSciOpIns SH 63.33 +1.0 +12.8 +8.2/A HthSciOpInvA m SH 60.38 +.9 +12.6 +7.9/A HthSciOpInvC m SH 53.00 +.9 +12.1 +7.2/B InProtBdInstl IP 10.46 -.5 -.2 +1.8/C InProtBdInvA m IP 10.21 -.6 -.4 +1.5/D InProtBdInvC m IP 9.88 -.7 -.7 +.7/E IntlDivIns FB 29.06 +.4 -4.9 +1.7/E IntlDivInvA m FB 27.17 +.4 -5.0 +1.4/E IntlInstl FB 16.49 -3.2 -7.2 +4.7/B IntlInvA m FB 16.12 -3.2 -7.3 +4.3/B IntlInvC m FB 14.99 -3.3 -7.8 +3.4/D LCFocGrIns LG 12.68 -.8 +18.8 +18.4/A LCFocGrInvA m LG 11.65 -.9 +18.6 +18.0/A LCFocGrInvC m LG 8.62 -1.0 +17.9 +17.1/A LPDyn2020Instl TE 15.91 ... +1.5 +5.8 LPDyn2020InvA m TE 14.64 ... +1.5 +5.5 LPDyn2030Instl TH 14.21 -.1 +2.3 +7.4 LPDyn2030InvA m TH 13.65 -.1 +2.2 +7.1 LPDyn2040Instl TJ 18.00 -.3 +2.5 +8.5 LPDyn2040InvA m TJ 16.44 -.3 +2.4 +8.2 LatinAmerInstl LS 45.62 -1.0 -8.7 +7.8/C LatinAmerInvA m LS 45.00 -1.1 -8.8 +7.5/C LngHrznEqInvA m WS 13.64 +.6 +4.6 +5.4/E LowDurBdInstl CS 9.49 +.3 +.5 +1.4/B LowDurBdInvA m CS 9.49 +.3 +.4 +1.2/C LowDurBdInvC m CS 9.48 +.2 -.2 +.4/E LowDurBdK CS 9.48 +.3 +.5 +1.5/B ManagedIncK XY 9.91 +.6 +.7 +4.9 MidCapDivIns MV 18.74 ... +4.6 +9.1/C MidCapDivInvA m MV 17.87 ... +4.5 +8.8/C MidCpGrEqInstl MG 26.75 +.5 +18.7 +15.6/A MidCpGrEqInvA m MG 23.25 +.4 +18.4 +15.3/A MidCpGrEqInvC m MG 18.30 +.4 +18.0 +14.4/A NJMuniBdInstl MJ 11.03 -.2 +.6 +3.8/A NJMuniBdInvA m MJ 11.04 -.2 +.5 +3.7/B NYMuniOppsInstl MN 11.28 -.2 +.9 +4.2/A NYMuniOppsInvA m MN 11.28 -.3 +.8 +3.9/A NYMuniOppsInvA1 b MN 11.28 -.3 +.9 +4.1/A NYMuniOppsInvC m MN 11.28 -.4 +.3 +3.2/A NatrlResTrInstl SN 31.80 -1.9 -3.1 +4.9/C NatrlResTrInvA m SN 30.16 -2.0 -3.3 +4.7/C NtnlMnInstl MI 10.75 -.3 +.1 +2.6/A NtnlMnInvA m MI 10.76 -.3 ... +2.4/B NtnlMnInvC m MI 10.76 -.4 -.5 +1.7/D PAMuniBdInstl MP 10.91 -.3 +.2 +2.9/A PAMuniBdInvA m MP 10.92 -.3 +.1 +2.7/B ShrtTrmMuniIns MS 10.09 +.1 +1.0 +.7/D ShrtTrmMuniInvA m MS 10.10 +.1 +.9 +.4/E StrGlbBdIncIns IB 5.83 -.1 -1.3 +3.3 StrGlbBdIncIvA m IB 5.82 -.3 -1.5 +3.0 StrIncOpA m NT 9.75 +.2 -.3 +2.1 StrIncOpC m NT 9.74 +.1 -.7 +1.3 StrIncOpIns NT 9.75 +.2 -.1 +2.4 StratMuOpIns MI 11.72 -.2 +1.6 +4.7/A StratMuOpInvA m MI 11.71 -.3 +1.4 +4.4/A StratMuOpIvC m MI 11.71 -.3 +.9 +3.6/A TactOppsInstl TV 14.99 -1.4 +4.0 +3.0/D TactOppsInvA m TV 14.87 -1.5 +3.8 +2.7/E TechOppsInstl ST 30.89 +.1 +21.4 +26.4/A TechOppsInvA m ST 28.71 +.1 +21.2 +26.0/A TechOppsInvC m ST 24.42 ... +20.7 +25.0/A TtlRetInstl CI 11.33 +.3 -1.2 +2.0 TtlRetInvA m CI 11.33 +.3 -1.4 +1.7 TtlRetInvC m CI 11.33 +.3 -1.8 +1.0 TtlRetR b CI 11.34 +.3 -1.5 +1.5 USGovtBdInstl GI 10.14 -.1 -.7 +.9/B USGovtBdInvA m GI 10.16 -.1 -.9 +.6/C USMortgInstl CI 9.95 +.1 -.6 +1.8/CBogle Investment ManSmCpGrInstl SB 33.73 -.2 +8.0 +11.2Boston PartnersLSEqInstl LO 20.82 -1.4 -6.6 +6.2 SmCpValIIInstl SV 27.18 -1.8 +3.5 +10.3 SmCpValIIInv b SV 25.99 -1.8 +3.3 +10.0Boston TrustAsstMgmt AL 48.94 +1.4 +4.4 +9.8/A Eq LB 24.94 +1.8 +5.5 +11.9/BBragg Capital TrustQueensRdSmCpVal SV 27.95 -1.1 +2.9 +8.3/EBrandesIntlEqI FV 17.45 -2.2 -.8 +4.0/BBridgesInvm LG 66.90 +1.4 +10.6 +11.6/DBridgewayAggresivInvs1 MB 73.93 -2.1 -1.9 +8.1/C BlueChip35Idx LB 15.50 +2.4 +6.4 +12.7/A SmCpGr SG 30.93 +.3 +11.8 +13.6/B SmCpVal SV 29.33 -2.3 +10.6 +11.8/B UltraSmCo SV 33.00 +.1 +9.1 +6.7/E UltraSmCoMkt d SB 15.64 -2.6 +9.7 +13.3/ABright RockMidCpGrInstl MG 18.03 -1.4 +4.8 +12.0/B QualLgCpInstl LB 16.89 +.4 +2.5 +8.5/EBroadviewOpp SB 37.19 -2.9 +7.7 +8.1/EBrookeld InvestmenGlbLtdInfrasI XO 12.70 +1.1 +1.6 +3.3/E GlbLtdInfrasY XO 12.69 +1.1 +1.5 +3.3/E GlbLtdRlEsttI GR 12.87 -2.2 -1.6 +3.6/CBrown AdvisoryFlexEqIns d LG 22.65 +.3 +9.1 +12.7/C GrEqInstl d LG 24.78 -.1 +18.1 +14.4/B GrEqInv d LG 24.54 -.1 +18.0 +14.2/B IntermIncInv d CI 10.37 +.2 -.4 +1.4/D MrylndBdInv d SI 10.50 -.1 +.6 +2.0/A SmCpFdmtlValIns d SB 30.36 +2.3 +6.7 +12.2/B SmCpGrInv d SG 20.98 -.1 +13.0 +12.9/C SmrstEmMktsIns d EM 9.58 -6.4 -14.8 +2.6/EBrown Cap MgmtSmCoInv b SG 110.29 +.5 +23.6 +20.8/ABruceBruce MA 534.78 +.4 +1.8 +5.1/EBuffaloDiscv MG 26.16 -.3 +8.0 +11.5/C EmergOpps SG 17.85 -.6 +14.3 +13.1/C FlexInc AL 15.69 -.4 +2.4 +7.6/C Gr LG 33.03 -1.2 +13.4 +12.5/D HY HY 11.02 +.4 +.8 +3.7/E LgCp LG 31.78 -.3 +9.5 +13.4/C MidCp MG 14.69 -1.7 +7.9 +6.4/E SmCp SG 17.34 -1.1 +18.3 +14.0/BCG Capital MarketsCorFI CI 7.87 -.1 -1.4 +1.7/C EmMktsEqInvms EM 14.17 -5.2 -12.6 +8.7/B IntlEq FB 12.46 -2.1 -4.0 +4.8/B IntlFI IB 7.87 -.4 +1.8 +3.9/A LgCpEq LG 20.72 +.2 +6.7 +10.2/E MuniBdInvms ML 9.12 -.3 -.9 +1.8/E SmMidCpEq SG 22.27 -.4 +7.2 +6.9/ECGMFoc LB 45.88 +3.2 -14.0 +1.4/E Mut AL 29.36 +1.8 -5.2 +3.1/E Rlty MB 27.98 -3.6 -12.8 +4.0/ECIBCAtDipEqInstl LB 21.24 +2.2 +10.8 +12.4/BCMAdvsFI CS 11.11 ... -.3 +2.4/ACRMMidCpValInstl MB 24.10 +.3 +10.6 +13.1/A SmCpValInstl SB 20.22 -.5 +2.2 +12.3/B SmCpValInv SB 17.53 -.6 +2.0 +12.0/BCalamosCnvrtA m CV 18.85 -.4 +7.4 +7.1/D CnvrtC m CV 18.65 -.4 +7.0 +6.3/D CnvrtInstl CV 16.91 -.4 +7.6 +7.4/C EvolvingWldGrI EM 13.86 -4.0 -9.6 +4.3/E GlbGrIncA m IH 9.50 -1.1 +.5 +6.1/A GlbGrIncC m IH 8.43 -1.3 ... +5.2/B GlbGrIncI IH 9.78 -1.1 +.8 +6.4/A GrA m LG 35.59 -.3 +9.6 +9.2/E GrC m LG 22.59 -.3 +9.1 +8.3/E GrIncA m AL 33.85 +.7 +6.2 +9.5/A GrIncC m AL 34.01 +.7 +5.7 +8.7/A GrIncInstl AL 32.55 +.7 +6.3 +9.8/A GrInstl LG 46.67 -.2 +9.8 +9.4/E IntlGrA m FG 20.20 -2.8 -5.6 +5.9/C IntlGrInstl FG 20.69 -2.8 -5.4 +6.2/C MktNetrlIncA m NE 13.55 +.1 +2.8 +3.8/A MktNetrlIncC m NE 13.75 ... +2.3 +3.1/A MktNetrlIncIns NE 13.40 +.1 +3.0 +4.1/ACalvertBalA m MA 32.70 +.8 +4.0 +6.5/C BalC m MA 31.64 +.7 +3.5 +5.6/D BdA m CI 15.80 ... -.7 +2.4/A EqA m LG 47.27 +1.0 +10.2 +12.1/D EqC m LG 27.71 +1.0 +9.7 +11.2/D IncA m TW 16.00 +.1 -1.8 +3.1/C IntlEqA m FB 17.16 -1.3 -2.4 +1.8/E MdCpA m MB 34.02 +.6 +7.9 +4.9/E RspMuniIncA m MI 15.62 -.2 -.4 +2.2/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 254,665 +.9 +6.8 +13.0/A NL Vanguard TtlSMIdxAdmrl LB 206,114 +.6 +7.1 +12.7/A NL Vanguard TtlSMIdxInv LB 133,016 +.6 +7.1 +12.6/A NL Vanguard TtInSIdxInv FB 131,551 -2.2 -4.8 +4.6/B NL Vanguard TtlSMIdxIns LB 124,523 +.6 +7.1 +12.8/A NL Vanguard InsIdxIns LB 124,342 +.9 +6.8 +13.0/A NL Vanguard InsIdxInsPlus LB 107,215 +.9 +6.8 +13.0/A NL Vanguard TtInSIdxInsPlus FB 98,360 -2.2 -4.8 +4.7/B NL Fidelity Contrafund LG 98,242 -.4 +11.7 +15.0/B NL American Funds GrfAmrcA m LG 91,695 -1.0 +11.1 +14.5/B 5.75 Vanguard WlngtnAdmrl MA 87,628 +.8 +1.7 +8.7/A NL Vanguard TtBMIdxAdmrl CI 84,329 0.0 -1.2 +2.3/C NL Fidelity 500IndexPrm LB 80,488 +.9 +6.8 +13.0/A NL American Funds IncAmrcA m AL 75,283 0.0 0.0 +7.4/C 5.75 Dodge & Cox Stk LV 73,635 +1.1 +5.0 +12.2/A NL Vanguard TtInSIdxAdmrl FB 71,456 -2.2 -4.8 +4.7/B NL American Funds CptlIncBldrA m IH 68,336 -.8 -2.5 +5.5/B 5.75 American Funds AmrcnBalA m MA 65,818 0.0 +2.7 +9.0/A 5.75 American Funds InvCAmrcA m LB 63,899 -.7 +4.1 +11.8/B 5.75 Dodge & Cox IntlStk FB 61,727 -1.6 -7.0 +4.2/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsOppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.65 +11.2 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 6.27 +11.1 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusY LP NL 6.80 +11.1 888-614-6614 Center Coast Capital BrkdMLPFocC m LP 1.00 6.93 +8.9 877-766-0066 Center Coast Capital BrkdMLPFocA m LP 4.75 7.53 +8.7 877-766-0066 Oppenheimer SteelPat MLPAlphaA m LP 5.75 7.98 +8.4 888-614-6614 Oppenheimer SteelPat MLPAlphaC m LP 1.00 7.51 +8.4 888-614-6614 Oppenheimer SteelPat MLPAlphaY LP NL 8.22 +8.4 888-614-6614 Oppenheimer SteelPat MLPIncA m LP 5.75 6.24 +6.0 888-614-6614 Oppenheimer SteelPat MLPIncY LP NL 6.43 +6.0 888-614-6614 Oppenheimer SteelPat MLPSel40W LP NL 8.62 +6.0 888-614-6614 Oppenheimer SteelPat MLPSel40Y LP NL 8.62 +6.0 888-614-6614 Oppenheimer SteelPat MLPIncCs m LP 1.00 5.81 +5.9 888-614-6614 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 96.90 +40.4 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 159.37 +29.1 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 78.54 +28.9 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 127.79 +28.5 800-820-0888 Lord Abbett DevelopingGrI SG NL 33.98 +27.4 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 29.66 +27.2 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.73 +27.2 888-522-2388 Berkshire Foc d ST NL 27.29 +27.1 877-526-0707 Lord Abbett DevelopingGrP b SG NL 28.75 +27.1 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.82 +27.0 888-522-2388 ClearBridge SmCpGrI SG NL 44.31 +26.9 877-721-1926 ClearBridge SmCpGrIS SG NL 44.76 +26.9 877-721-1926 Wasatch UlGr d SG NL 26.01 +26.8 800-551-1700 ClearBridge SmCpGrA m SG 5.75 41.54 +26.6 877-721-1926 ClearBridge SmCpGrR b SG NL 40.50 +26.4 877-721-1926 Lord Abbett DevelopingGrC m SG 1.00 22.09 +26.4 888-522-2388 Morgan Stanley MltCpGrTrustI LG NL 44.25 +26.3 800-869-6397 ClearBridge SmCpGrC m SG 1.00 33.49 +26.1 877-721-1926 Morgan Stanley InsMidCpGrI MG NL 21.23 +26.1 800-548-7786 Morgan Stanley MltCpGrTrustA m LG 5.25 40.16 +26.1 800-869-6397 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Tuesday, August 14, 2018

PAGE 47

ShrtDurIncA m CS 15.87 +.3 +.4 +1.8/A USLCCrRspnbIdxA m LB 23.77 +1.5 +6.9 +11.5/CCambiarGlblUltrFcsInv d WS 19.23 -4.6 -3.1 +1.5/E IntlEqInv d FB 26.75 -3.3 -5.9 +2.6/D OppInstl LV 23.86 -.8 +.4 +7.6/D OppInv LV 23.92 -.8 +.3 +7.4/E SmCpInstl d SB 20.96 +1.4 +7.4 +6.5/E SmCpInv d SB 20.48 +1.4 +7.3 +6.3/ECarillonClVtCptlApprA m LG 45.65 -.1 +8.7 +14.2/B EagleGrIncA m LV 21.57 +2.2 +3.6 +11.9/A EagleGrIncC m LV 20.65 +2.1 +3.1 +11.0/A EglMidCpGrA m MG 61.36 -.8 +11.2 +13.3/B EglMidCpGrC m MG 48.79 -.8 +10.8 +12.5/B EglSmCpGrA m SG 65.89 -.6 +10.6 +11.5/D EglSmCpGrC m SG 48.69 -.7 +10.1 +10.7/D ReamsCore+BdI CI 30.98 -.2 -1.3 +1.5/D ReamsCoreBdI CI 11.21 -.1 -.6 +1.7/C ReamsUnconsBdI NT 11.59 -.1 -.6 +2.0/D ReamsUnconsBdY b NT 11.65 ... -.8 +1.8/D ScoutIntlI FB 20.64 -2.7 -3.9 +5.8/A ScoutMdCpI MB 19.81 -.1 +4.2 +14.0/A ScoutSmCpI SG 29.42 +1.1 +13.3 +16.8/ACausewayIntlValInstl d FV 16.15 -1.9 -6.8 +3.0/C IntlValInv d FV 16.02 -2.0 -6.9 +2.8/CCenter Coast CapitalBrkdMLPFocA m LP 7.53 +8.7 +9.1 +.6/A BrkdMLPFocC m LP 6.93 +8.9 +8.6 -.1/BChamplainSmCoAdv b SG 22.89 -1.4 +15.0 +16.8/ACity National RochdaCorpBdServicing CS 10.21 +.5 -.2 +1.1 DivIncN b LV 39.12 +.3 -1.5 +7.0/EClearBridgeAggresivGrA m LG 218.46 -2.8 +7.4 +7.3/E AggresivGrC m LG 174.69 -2.9 +7.0 +6.6/E AggresivGrI LG 241.32 -2.8 +7.6 +7.6/E AggresivGrIS LG 243.93 -2.8 +7.7 +7.7/E AllCpValA m LV 14.55 +.5 +.1 +9.7/B AllCpValC m LV 12.52 +.4 -.3 +9.0/C ApprecA m LB 24.96 +1.7 +5.8 +11.1/C ApprecC m LB 24.00 +1.7 +5.4 +10.4/D ApprecI LB 24.83 +1.7 +6.0 +11.5/C ApprecIS LB 24.91 +1.8 +6.0 +11.6/B CBIntlSmCpI FA 17.43 -3.4 -8.8 +3.7 DivStrat1 LB 23.95 +1.5 +2.6 +11.6/B DivStratA m LB 23.94 +1.6 +2.4 +11.3/C DivStratC m LB 23.59 +1.5 +2.0 +10.5/C DivStratI LB 24.57 +1.6 +2.6 +11.6/B IntlGrC m FG 41.36 -2.0 +3.2 +8.1 IntlGrI FG 47.77 -1.9 +3.8 +9.1 IntlValA m FV 10.72 -2.2 -8.1 +2.5 IntlValIS FV 10.79 -2.1 -7.8 +3.0 LgCpGrA m LG 45.70 +1.9 +12.5 +14.8 LgCpGrC m LG 36.73 +1.8 +12.0 +14.0 LgCpGrI LG 50.68 +1.9 +12.6 +15.1 LgCpValA m LV 33.36 +.3 +1.1 +7.2 LgCpValC m LV 32.38 +.2 +.7 +6.4 LgCpValI LV 33.30 +.3 +1.3 +7.5 MidCpA m MB 33.89 -.8 +1.4 +5.8 MidCpC m MB 27.04 -.9 +1.0 +5.0 MidCpI MB 37.64 -.8 +1.6 +6.1 MidCpIS MB 37.99 -.8 +1.6 +6.2 SmCpC m SG 41.60 +.4 +8.1 +12.2 SmCpGrA m SG 41.54 +2.9 +26.6 +16.3 SmCpGrI SG 44.31 +2.9 +26.9 +16.7 SmCpGrIS SG 44.76 +2.9 +26.9 +16.8 SmCpGrR b SG 40.50 +2.9 +26.4 +16.0 SmCpI SG 65.87 +.5 +8.7 +13.3 SmCpValA m SV 20.59 -1.3 +3.5 +8.9 TactDivIncA m MV 16.89 +2.6 +3.0 +4.0/E TactDivIncC m MV 16.03 +2.5 +2.5 +3.2/E TactDivIncI MV 17.02 +2.6 +3.1 +4.2/E ValTrustC m LB 80.93 +.4 +1.2 +7.1 ValTrustI LB 97.34 +.5 +1.8 +8.1ClermontCLSGrandIncN CA 11.30 -.4 -.5 +5.1/BClipperClipper LB 122.10 +.2 +5.4 +12.3/BCohen & SteersDivVal,IncInstl LB 14.25 +.6 +1.2 +10.0/D GlbInfras,IncI XO 18.62 +.6 -.5 +5.7/B GlbRltys,IncA m GR 52.28 -1.3 -.6 +4.7/B GlbRltys,IncI GR 52.54 -1.3 -.4 +5.1/B InstlRltys SR 43.01 -1.0 +1.8 +6.2/A IntlRltyA m GR 11.71 -1.8 -1.1 +4.8/B IntlRltyI GR 11.78 -1.8 -.9 +5.2/B PrfrdScInc,IncA m RR 13.49 +.2 -1.7 +5.1/C PrfrdScInc,IncC m RR 13.42 +.2 -2.0 +4.5/D PrfrdScInc,IncI RR 13.53 +.3 -1.4 +5.5/B RlEsttSecIncA m SR 14.84 -.7 +1.6 +7.1/A RlEsttSecIncC m SR 13.43 -.7 +1.2 +6.4/A RlEsttSecIncIns SR 15.63 -.6 +1.7 +7.4/A Rltys SR 63.83 -1.0 +1.7 +6.0/AColorado BondSharesATxEx f SI 9.09 +.2 +2.9 +4.6/AColumbiaAMTFrCAIMBIns MF 10.26 -.1 +.1 +2.3/B AMTFrCTIMBIns SI 10.33 ... +.2 +1.4/C AMTFrIMBA m MI 10.28 -.1 -.4 +1.9/D AMTFrIMBIns MI 10.29 ... -.2 +2.1/C AMTFrMAIMBIns MT 10.34 -.2 -.3 +1.6/D AMTFrNYIMBIns MN 11.65 -.1 -.1 +1.8/B AMTFrORIMBIns SI 12.13 -.1 -.2 +1.7/B AMTFrSCIMBIns SI 9.98 -.1 -.3 +1.8/B AcornA m MG 14.12 ... +14.3 +14.1/A AcornC m MG 6.94 -.1 +13.7 +13.2/B AcornIns MG 16.92 ... +14.4 +14.4/A AcornIntSelIns FG 29.70 -1.9 +1.5 +11.3/A AcornIntlA m FR 43.91 -3.1 -2.3 +6.6/D AcornIntlIns FR 44.04 -3.1 -2.2 +6.9/D AcornSelA m MG 15.06 +1.2 +11.3 +14.3/A AcornSelIns MG 17.20 +1.2 +11.6 +14.6/A AcornUSAA m SG 14.28 -.7 +18.2 +14.7/B AcornUSAIns SG 17.49 -.6 +18.4 +15.0/A BalA m MA 41.87 +.8 +1.7 +6.9/C BalIns MA 41.80 +.8 +1.8 +7.1/B BdA m CI 8.28 -.2 -1.6 +1.8/C BdIns CI 8.28 -.2 -1.5 +2.1/B ContrCoreA m LB 26.56 +1.2 +3.4 +10.4/D ContrCoreIns LB 26.78 +1.2 +3.6 +10.7/C ContrCoreV f LB 26.30 +1.2 +3.4 +10.4/D ContrEurpA m ES 7.10 -2.7 -3.0 +2.0/D ConvrtSecsA m CV 20.95 -1.3 +6.2 +8.6/B ConvrtSecsIns CV 20.99 -1.2 +6.4 +8.9/B CorpIncA m TW 9.89 +.1 -2.3 +3.2/C CorpIncIns TW 9.89 +.2 -2.2 +3.4/C CptAllcAgrA m AL 13.04 -.2 +2.1 +9.0/A CptAllcAgrC m AL 12.67 -.2 +1.6 +8.2/B CptAllcCnsA m XY 10.03 -.1 -.4 +3.4/C CptAllcMdAgA m MA 12.59 -.2 +1.7 +7.8/A CptAllcMdAgC m MA 12.61 -.2 +1.2 +7.0/B CptAllcMdAgIns MA 12.56 -.2 +1.8 +8.0/A CptAllcMdCnsA m CA 10.85 -.1 +.4 +4.8/C CptAllcModA m CA 11.32 -.2 +1.0 +6.4/A CptAllcModC m CA 11.22 -.2 +.5 +5.6/B DiscpCoreA m LB 12.80 +1.3 +7.2 +12.0/B DiscpSmCoreV f SB 7.32 -1.9 +5.2 +7.7/E DivIncA m LV 22.39 +1.6 +2.4 +11.7/A DivIncC m LV 21.69 +1.5 +2.0 +10.9/A DivIncIns LV 22.42 +1.6 +2.6 +12.0/A DivIncV f LV 22.40 +1.6 +2.4 +11.7/A DivOppA m LV 9.73 +1.1 +2.0 +9.3/C DivOppC m LV 9.51 +1.1 +1.4 +8.5/D EmMktsIns EM 12.26 -5.0 -11.2 +9.3/A FltRtA m BL 9.15 +.5 +3.2 +4.6/B GlEngNatResA m SN 19.88 -2.5 +.5 +7.0/B GlEngNatResI SN 20.14 -2.6 +.6 +7.3/B GlbDivOppA m WS 18.58 -.1 -3.2 +5.0/E GlbDivOppIns WS 18.64 -.1 -3.1 +5.3/E GlbEqValA m WS 13.68 +.7 -.2 +7.0/D GlbOppsA m IH 13.62 -1.4 -.7 +6.4/A GlbStratEqA m WS 15.30 -.8 +1.4 +9.4/B GlbTechGrA m ST 34.98 -.6 +15.8 +24.1/B GlbTechGrC m ST 31.39 -.7 +15.2 +23.2/B GlbTechGrIns ST 36.36 -.6 +15.9 +24.4/B GrtrChinaA m CH 48.20 -6.4 -5.7 +11.4/B HYBdA m HY 2.87 +1.1 -.4 +4.5/D HYMuniA m HM 10.53 ... +1.8 +4.1/C HYMuniIns HM 10.54 +.1 +2.0 +4.3/C IncBuilderA m XY 11.77 ... +.7 +5.1/A IncOppsA m HY 9.63 +1.2 -.3 +4.3/D LgCpEnhCoreA b LB 25.18 +1.2 +6.7 +12.4/B LgCpEnhCoreIns LB 25.15 +1.2 +6.8 +12.7/A LgCpGrA m LG 44.35 ... +11.7 +12.8/C LgCpGrC m LG 37.10 -.1 +11.2 +11.9/D LgCpGrIIIA m LG 18.77 ... +11.6 +12.3/D LgCpGrIIIC m LG 13.20 -.1 +11.1 +11.5/D LgCpGrIIIIns LG 20.25 ... +11.8 +12.6/D LgCpGrIns LG 46.07 ... +11.9 +13.0/C LgCpGrV f LG 43.96 ... +11.7 +12.8/C LgCpIdxA b LB 51.28 +.8 +6.5 +12.4/A LgCpIdxIns LB 51.59 +.8 +6.6 +12.7/A LgCpValA m LV 14.39 +1.1 -.5 +8.7/C LmtDurCrdtA m CS 9.68 +.4 -.3 +2.0/A MNTxExmptA m SM 5.37 -.1 -.4 +2.3/B MidCapGrA m MG 27.85 -1.6 +9.4 +9.7/D MidCapGrIns MG 29.75 -1.6 +9.6 +9.9/D MidCapIdxA b MB 17.25 -.5 +5.0 +11.2/A MidCapIdxIns MB 17.19 -.5 +5.2 +11.5/A Pac/AsIns DP 10.40 -2.8 -5.7 +9.9/A QualityIncA m CI 5.34 +.2 +.1 +1.5/D RlEstateEqA m SR 13.47 -.8 +.9 +4.8/C RlEstateEqIns SR 13.50 -.8 +1.0 +5.1/B S/MCpValA m SV 10.37 -.6 +2.3 +7.8/E STBdA m CS 9.89 +.2 +.2 +.7/D STBdIns CS 9.87 +.2 +.2 +.9/D STBdIns3 CS 9.87 +.2 +.3 +1.1/C STMuniBdA m MS 10.31 +.1 +.8 +.7/D STMuniBdIns MS 10.31 +.1 +.9 +.9/C SelGlbEqA m WS 13.96 -.3 +8.3 +11.8/A SelIntlEqA m FG 14.09 -2.6 -3.1 +2.6/E SelIntlEqIns FG 14.40 -2.5 -3.0 +2.8/E SelLgCpEqA m LB 14.86 +1.5 +6.3 +12.7/A SelLgCpEqIns LB 14.76 +1.5 +6.4 +13.0/A SelLgCpGrA m LG 16.88 -2.0 +13.8 +11.5/D SelLgCpGrIns LG 17.45 -2.0 +14.0 +11.7/D SelLgCpValA m LV 26.50 +1.5 +1.0 +12.0/A SelLgCpValC m LV 24.23 +1.4 +.6 +11.1/A SelM/CValA m MV 12.97 +.1 +.8 +7.1/D SelM/CValInstl MV 13.01 +.1 +1.0 +7.4/D SelSmlrCpValA m SB 18.86 -.1 +4.5 +7.5/E SlgCmsInfoA m ST 76.88 -.3 +8.6 +20.7/C SlgCmsInfoC m ST 52.97 -.3 +8.1 +19.8/D SlgGlbTechA m ST 42.42 -.5 +7.9 +20.8/C SlgGlbTechC m ST 32.71 -.6 +7.4 +19.9/D SmCpGrIA m SG 20.51 -.6 +12.6 +14.0/B SmCpGrIIns SG 21.79 -.5 +12.8 +14.3/B SmCpIdxA b SB 27.55 +1.0 +13.2 +15.7/A SmCpIdxIns SB 27.74 +1.0 +13.5 +16.0/A SmCpValIA m SV 42.40 -1.0 +3.7 +14.2/A SmCpValIIA m SV 17.99 +.6 +4.1 +10.5/C SmCpValIIIns SV 18.29 +.5 +4.3 +10.8/C SmCpValIIns SV 47.26 -1.0 +3.9 +14.5/A StratIncA m NT 5.89 -.1 -.3 +3.8/A StratIncC m NT 5.89 -.1 -.9 +3.0/B StratIncIns NT 5.80 +.1 -.2 +4.1/A StratMuniIncA m ML 3.99 -.2 +.3 +3.7/A StrtCAMuIncA m MC 7.53 -.1 -.1 +2.7/C StrtCAMuIncInst MC 7.53 -.2 +.1 +2.9/B StrtNYMuIncA m MY 7.28 -.2 -.4 +2.5/C ThermostatA m XY 14.62 +.1 +1.3 +3.3/D ThermostatC m XY 14.65 +.1 +.8 +2.5/E ThermostatIns XY 14.43 +.1 +1.4 +3.6/C TtlRetBdA m CI 8.87 -.2 -.6 +2.3/B TtlRetBdIns CI 8.88 ... -.3 +2.6/A TxExmptA m ML 13.34 -.1 +.2 +2.8/C TxExmptC m ML 13.33 -.3 -.3 +2.1/E TxExmptIns ML 13.34 -.1 +.3 +3.0/B USTrsIdxIns GI 10.79 -.2 -1.1 +.6/CCommerceBd CI 19.39 +.1 -1.2 +2.3/B Gr LG 35.94 +1.2 +10.3 +15.5/A KansasTFIntrmBd SI 19.04 -.1 -.4 +1.6/B MidCpGr MG 42.50 +.4 +7.6 +12.5/B MssrTFIntrmBd SI 19.13 -.2 -.5 +1.9/B NtnlTFIntrmBd MI 19.23 -.2 -.6 +2.1/C ShrtTrmGovt GS 16.82 +.2 ... +.5/B Val LV 31.70 +1.6 +2.6 +11.4/ACommunity ReinvestQlfdInvm b GI 10.29 +.1 -1.1 +.7/BConvergenceCorPlusInstl LB 20.44 +2.5 +9.1 +11.9/BCopeland Capital ManRkMgdDivGrI d LB 15.02 +1.1 +8.9 +7.7/ECopleyCopley d LV 104.07 +1.4 +17.7 +14.7Credit SuisseCmdtyRetStratA m BB 4.67 -.2 -4.6 -1.9/D CmdtyRetStratI BB 4.78 -.2 -4.4 -1.6/D FltngRtHiIncA m BL 6.86 +.3 +2.1 +4.4/B FltngRtHiIncC m BL 6.88 +.3 +1.6 +3.6/DCrossmark StewardS/MCpEnhIdxA b SB 17.08 +.1 +8.0 +12.4/BCullenHiDivEqInstl d LV 18.37 +1.5 +1.0 +10.2/B HiDivEqRetail m LV 18.36 +1.5 +.8 +9.9/BCutlerEq LV 20.35 +.3 -.8 +10.4/BDFAAsiaPacSmCoIns PJ 22.66 -2.5 -5.1 +9.9/B CAInTmMnBdIns MF 10.46 ... +.7 +1.4/D CASTMnBdIns SS 10.28 +.1 +.9 +.8/D CSTGEIntlScCrEq FV 9.62 -2.1 -5.2 +6.2/A CSTGEUSSclCrEq2 MB 18.34 +.5 +5.0 +12.7/A CntnntlSmCIns ES 27.11 -1.7 -3.7 +10.7/A EMktCorEqI EM 20.87 -2.6 -9.7 +8.7/B EMktSCInstl EM 21.20 -3.7 -11.2 +8.3/B EmMktsII EM 26.74 -2.1 -8.2 +9.3/A EmMktsInstl EM 27.83 -2.1 -8.3 +9.1/B EmMktsSocialCor EM 13.46 -2.5 -9.3 +9.3/A EmMktsValInstl EM 29.00 -.6 -7.1 +10.5/A EnhUSLgCoInstl LB 13.63 +1.0 +6.0 +12.6/A FvYrGlbFIIns IB 10.94 +.3 +.6 +1.6/D GlbAllc2575Ins XY 13.53 ... +.8 +3.7/B GlbAllc6040Ins MA 18.24 -.1 +1.4 +7.1/B GlbEqInstl WS 23.55 -.2 +2.0 +10.4/A GlbRlEsttSec GR 11.00 -1.0 +.5 +5.6/A InProtSecIns IP 11.59 -.4 -.4 +1.9/B IntlCorEqIns FB 13.70 -2.1 -4.6 +6.6/A IntlLgCpGr FG 12.81 -2.6 -1.5 +5.6/C IntlRlEsttScIns GR 5.08 -2.1 -2.3 +3.8/C IntlSclCrEqInst FV 13.20 -2.1 -4.5 +6.8/A IntlSmCoInstl FQ 20.20 -2.1 -4.8 +8.6/B IntlSmCpGr FR 15.31 -2.3 -2.7 +9.7/B IntlSmCpValIns FA 21.09 -2.2 -8.2 +6.7/C IntlSstnbtyCor1 FB 10.52 -1.8 -3.6 +5.9/A IntlValIII FV 16.07 -1.5 -5.6 +5.2/A IntlValInstl FV 18.96 -1.6 -5.8 +5.0/A IntlVctrEqIns FA 12.75 -2.1 -5.3 +7.2/B ItmGovtFIIns GI 12.06 ... -1.3 +.7/B ItmTExtnddQlIns TW 10.34 +.3 -2.4 +2.6/D ItmTMnBdIns MI 10.05 ... +.3 +1.3/E JapaneseSmCoIns JS 27.28 -.2 -6.4 +11.3/B LgCpIntlInstl FB 22.80 -1.9 -3.2 +5.0/B OneYearFIInstl UB 10.26 +.2 +.9 +.9/D RlEsttSecInstl SR 35.33 -.4 +1.7 +6.3/A STGovtInstl GS 10.43 +.2 -.2 +.4/C STMuniBdInstl MS 10.14 ... +.8 +.8/C ShTrmExQtyI CS 10.71 +.3 +.3 +1.5/B SlvLyHdgGlEqIns WS 16.75 -.4 +.6 +9.8/B SlvlyHdgGlFIIns IB 9.59 +.3 +.9 +2.3/B TAUSCorEq2Instl MB 19.04 +.6 +5.6 +12.0/A TAWexUSCrEqIns FB 11.01 -2.3 -6.0 +7.0/A TMdIntlVal FV 15.60 -1.6 -5.8 +5.0/A TMdUSEq LB 30.91 +.8 +7.2 +12.8/A TMdUSMktwdVl LV 31.39 +1.2 +2.4 +10.5/B TMdUSMktwdVlII LV 29.25 +1.2 +2.5 +10.7/B TMdUSSmCp SB 47.25 ... +7.5 +12.5/B TMdUSTrgtedVal SV 39.16 -.1 +4.8 +10.8/C TwYrGlbFIIns IB 9.94 +.2 +.8 +.8/E TwoYrFIInstl CS 9.93 +.2 +.7 +.8/D TwoYrGovtInstl GS 9.74 +.1 +.4 +.4/C USCorEq1Instl LB 24.15 +.6 +6.6 +12.7/A USCorEqIIInstl MB 22.63 +.7 +5.5 +12.0/A USLgCo LB 21.94 +.8 +6.7 +12.9/A USLgCpGrInstl LG 20.71 +.7 +8.9 +13.9/C USLgCpValII LV 18.77 +1.0 +1.3 +11.6/A USLgCpValIII LV 27.09 +1.0 +1.3 +11.6/A USLgCpValInstl LV 39.23 +1.0 +1.2 +11.4/A USMicroCpInstl SB 24.24 +.3 +10.3 +14.0/A USSmCpGrInstl SG 19.99 ... +7.5 +11.4/D USSmCpInstl SB 38.57 -.1 +7.7 +12.3/B USSmCpValInstl SV 40.47 -.2 +7.0 +11.6/B USSocialCorEq2 MB 16.92 +.5 +5.7 +12.3/A USSstnbtyCor1 LB 22.65 +.8 +7.8 +13.0/A USTrgtedValIns SV 26.15 -.1 +5.5 +11.2/C USTrgtedValR1 SV 26.14 -.1 +5.4 +11.1/C USVectorEqInstl MV 20.03 +.4 +5.0 +11.3/A WlexUSGovFIIns IB 10.46 ... +1.9 +3.5/A WlexUSTrgVlIns FA 13.79 -2.2 -8.6 +8.1/B WlexUSVlPrtIns FV 11.99 -1.4 -6.5 +6.3/ADFDentPremGrInv MG 33.62 -.2 +15.8 +15.0/ADavenportCor LG 23.52 +.9 +5.0 +9.7/E EqOpps MG 18.55 +.4 +2.7 +6.4/E ValInc LV 16.85 +.7 -.9 +8.6/DDavisApprecIncA m AL 41.22 +.5 +4.0 +7.6/C ApprecIncY AL 41.42 +.5 +4.2 +7.9/B FinclA m SF 52.75 +1.4 +1.6 +10.2/C FinclC m SF 43.74 +1.3 +1.1 +9.3/C NYVentureA m LB 32.43 +.1 +5.1 +11.7/B NYVentureC m LB 29.11 ... +4.6 +10.9/C NYVentureY LB 33.22 +.1 +5.3 +12.0/B OppA m LG 38.87 -.5 +5.0 +14.1/B OppC m LG 31.73 -.5 +4.5 +13.3/C RlEsttA m SR 40.48 -.4 +2.6 +7.6/A RlEsttY SR 41.06 -.4 +2.7 +7.9/ADelaware InvCorpBdA m TW 5.62 +.3 -2.6 +2.7/D CorpBdInstl TW 5.62 +.3 -2.4 +3.0/D DiversIncA m CI 8.35 -.3 -2.1 +1.7/C EmMktsA m EM 17.98 -5.0 -10.9 +13.9/A ExtnddDrBdA m TW 6.26 -.5 -5.6 +3.6/B ExtnddDrBdInstl TW 6.25 -.5 -5.5 +3.9/B HYOppsA m HY 3.71 +.7 -.3 +4.1/E IntlValEqA m FV 14.39 -1.8 -7.9 +3.3/C IntlValEqInstl FV 14.46 -1.8 -7.8 +3.6/B LtdTrmDvrsIncA m CS 8.28 +.1 -.6 +1.3/B MnstHYMnBdA m SM 10.66 -.1 ... +2.5/A NtnlHYMnBdA m HM 10.99 -.1 +1.5 +4.7/B REITA m SR 11.06 -1.8 -1.6 +2.5/E SelGrA m LG 41.62 -2.6 +10.2 +8.5/E SelGrInstl LG 45.36 -2.6 +10.4 +8.8/E SmCpValA m SV 67.41 -.9 +2.2 +12.3/A SmCpValC m SV 55.71 -.9 +1.8 +11.5/B SmidCpGrA m SG 27.11 +2.4 +23.7 +16.1/A TFArizonaA m SL 11.24 -.1 +.2 +2.6/A TFCaliforniaA m MC 11.98 -.2 ... +3.0/B TFColoradoA m SL 11.04 -.2 ... +2.9/A TFIdahoA m SL 11.20 -.2 -.1 +2.2/B TFMnnstA m SM 12.15 -.2 -.2 +2.1/C TFMnnstIntrmA m SM 10.83 -.1 -.3 +1.8/C TFPnsylvnA m MP 7.94 -.1 +.1 +2.6/B TFUSAA m ML 11.45 -.2 +.4 +2.9/C TFUSAIntermA m MI 11.77 -.1 +.3 +2.2/B USGrA m LG 25.90 -.9 +9.3 +9.3/E USGrInstl LG 28.27 -.9 +9.5 +9.6/E ValInstl LV 22.32 -.4 +4.8 +10.6/B WlthBldrA m MA 14.37 -.6 -.8 +4.9/EDeutscheCATxFrIncA m MC 7.41 -.3 -.4 +2.1/E CATxFrIncS MC 7.40 -.2 -.1 +2.4/D CROCIEqDivA m LV 59.06 +2.3 +3.7 +11.9/A CROCIEqDivC m LV 58.86 +2.2 +3.2 +11.0/A CROCIIntlA m FB 46.36 -1.3 -4.6 +1.7/E CROCIIntlS FB 46.59 -1.2 -4.4 +2.0/E CmnctnsA m SC 26.41 +.4 -1.7 +4.2/D CorEqA m LB 29.24 +.6 +7.5 +12.0/B CorEqS LB 29.54 +.5 +7.6 +12.3/B CptlGrA m LG 86.27 +.3 +12.0 +13.5/C CptlGrS LG 87.20 +.3 +12.2 +13.8/C EAFEEqIdxInstl FB 6.30 -2.0 -3.8 +4.1/C EmMktFixIncS EB 8.62 -3.4 -8.2 +1.6/E EmMktsEqS EM 19.12 -2.7 -7.4 +9.2/A Eq500IdxInstl LB 232.06 +.9 +6.6 +12.6/A Eq500IdxS LB 228.94 +.8 +6.6 +12.6/A GNMAS GI 13.35 ... -.6 +.8/B GlbHiIncInstl HY 6.72 +.9 +1.1 +6.2/A GlbIncBldrA m IH 9.36 -.2 -.6 +6.5/A GlbSmCpA m SW 36.47 -3.6 -1.5 +4.0/E GlbSmCpS SW 38.62 -3.6 -1.3 +4.3/E HiCoGlBdS IB 8.93 -.3 -2.6 +2.5/B HiIncA m HY 4.66 +.9 +1.0 +5.4/B HiIncC m HY 4.67 +.8 +.5 +4.6/D HlthWllnssS SH 41.49 +.9 +10.4 +3.3/C IntlGrS FG 33.97 -2.2 -3.3 +4.7/D IntmTaxFrS MI 11.57 ... -.2 +1.7/D LgCpFocGrS LG 50.19 +1.2 +11.6 +13.2/C LtnAmrcEqS LS 22.71 +.1 -12.1 +9.8/A MATxFrS MT 13.97 -.3 -.8 +2.0/B MgdMuniBdA m ML 8.94 -.3 -.7 +2.2/D MgdMuniBdS ML 8.96 -.2 -.5 +2.4/D MltAstCnsrvAlS CA 13.03 -.4 -.1 +3.9/D MltAstGlbAllcS IH 15.70 -1.3 -2.7 +2.7/E MltsecIncA m MU 4.43 -.5 -2.3 +2.1/E NYTxFrIncA m MY 10.43 -.3 -.7 +2.1/D NYTxFrIncS MY 10.43 -.2 -.5 +2.4/C RlEsttSecA m SR 20.35 -.6 +1.1 +6.0/A SP500IdxS LB 32.24 +.8 +6.6 +12.5/A SciandTechA m ST 25.23 -.6 +17.7 +19.3/D ShrtDurS CS 8.57 +.2 +.4 +1.5/B ShrtTrmMnBdIns MS 10.00 ... +.8 +1.0/C SmCpCorS SB 33.88 -2.0 +8.9 +11.9/B StratHYTxFrA m HM 12.02 -.3 -.1 +3.2/E StratHYTxFrS HM 12.03 -.3 ... +3.4/D TotRetBdA m CI 10.39 +.1 -2.1 +2.0/B TotRetBdS CI 10.39 +.1 -1.9 +2.2/B WldDivS WS 30.46 -.1 +.2 +4.7/EDiamond HillAllCpSelI LB 16.75 +.7 +4.0 +7.6/E CorpCrdtA m HY 11.16 ... +1.7 +6.2/A CorpCrdtI HY 11.12 ... +1.9 +6.5/A LgCpA m LV 26.74 +1.4 +1.1 +10.2/B LgCpC m LV 25.22 +1.4 +.6 +9.4/C LgCpI LV 26.95 +1.5 +1.2 +10.6/B LgCpY LV 26.99 +1.5 +1.3 +10.7/B LngShrtA m LO 25.96 +1.1 +.8 +4.6/C LngShrtC m LO 23.11 +1.0 +.3 +3.9/C LngShrtI LO 26.63 +1.1 +.9 +4.9/C SmCpA m SV 36.23 +.2 +1.7 +6.8/E SmCpI SV 36.83 +.2 +1.9 +7.1/E SmCpY SV 36.88 +.2 +2.0 +7.2/E SmMidCpI MV 22.93 -.8 +2.1 +7.9/DDodge & CoxBal MA 107.58 +.8 +2.7 +9.2/A GlbStk WS 13.68 -.4 -1.3 +9.3/B Inc CI 13.46 +.1 -.6 +2.9/A IntlStk FB 43.06 -1.6 -7.0 +3.6/D Stk LV 209.88 +1.1 +5.0 +12.6/ADominionImpactBdInv m CI 10.95 +.1 -1.3 +2.0/B ImpactEqInstl d LB 24.21 +.7 +3.4 +7.9/E ImpactEqInv m LB 24.21 +.8 +3.2 +7.6/E ImpactIntlEqInv m FV 8.41 -1.6 -5.6 +4.4/BDoubleLineCorFII CI 10.71 +.2 -.5 +2.4 CorFIN b CI 10.71 +.3 -.6 +2.2 EmMktsFII EB 10.21 -.4 -2.7 +4.4/B EmMktsFIN b EB 10.21 -.4 -2.9 +4.2/B FltngRtI d BL 9.90 +.5 +2.4 +3.2/E FltngRtN m BL 9.92 +.6 +2.2 +3.0/E LowDurBdI CS 9.95 +.2 +.8 +2.0 LowDurBdN b CS 9.94 +.2 +.7 +1.7 MltAsstGrA m TV 9.37 -.7 -.3 +5.7 MltAsstGrI d TV 9.41 -.7 -.2 +6.0 TtlRetBdI CI 10.42 +.1 +.1 +2.2/B TtlRetBdN b CI 10.42 +.1 +.1 +1.9/BDreyfusAMTFMnBdA f MI 13.84 -.1 -.2 +2.5 AMTFMnBdZ MI 13.85 ... ... +2.8 ActvMidCpA f MB 61.39 -.2 -.2 +7.1/D ActvMidCpI MB 61.60 -.2 -.1 +7.3/D Apprec,IncInv LB 36.63 -.1 +4.1 +11.6/B BalOppA f MA 23.78 +1.3 +4.3 +7.5 BdMktIdxInv b CI 10.02 +.3 -1.3 +1.3 BstnCoSmCpValI SB 24.28 -1.2 +9.0 +12.6 BstnCoSmMdCpGrI MG 23.83 +.8 +21.0 +15.5 CAAMTFMnBdA f MF 14.77 -.1 ... +2.4 CAAMTFMnBdZ MF 14.77 -.1 +.2 +2.6 ConnecticutA f SI 11.45 -.1 -.3 +1.8 CorEqA m LB 18.50 -.4 +3.8 +11.4/C DiscpStk b LB 39.30 +2.0 +7.9 +12.1 DynTtlRetA f AM 15.87 +.7 +.4 +1.0 DynTtlRetC m AM 14.71 +.6 -.1 +.2 DynTtlRetI AM 16.32 +.7 +.6 +1.2 GrandInc LG 23.06 +1.0 +9.2 +11.8/D HYA m HY 6.11 +.6 +.4 +4.8/C HYI HY 6.12 +.8 +.7 +5.0/C HYMuniBdZ b HM 12.46 +.3 +3.2 +6.9 InCorpd LG 12.31 +1.3 +7.9 +10.8/E InsSP500StkIdxI LB 56.78 +1.5 +7.1 +12.5 IntlBdA f IB 14.97 -2.1 -4.8 +1.5/D IntlStkI FG 18.65 -1.8 -.2 +8.5/A IntlStkIdxInv FB 17.24 -2.1 -3.8 +3.8/C IntrmMnBd MI 13.39 ... -.2 +2.2 IntrmTrmIncA f CI 12.85 +.2 -2.1 +.9 IntrmTrmIncI CI 12.85 +.2 -1.9 +1.2 LgCpEqI LG 23.02 +1.0 +8.4 +13.7/C MassachusettsZ MT 11.32 -.1 -.7 +1.9 MidCpIdxInvs MB 39.09 -.5 +5.1 +11.3/A MnBd MI 11.57 ... ... +2.7 MnBdOppA f MI 12.71 -.1 +.1 +2.6 MnBdOppZ MI 12.71 -.1 +.1 +2.7 NJMnBd,IncA f MJ 12.74 +.1 +.4 +3.0 NYAMTFMnBdA f MN 14.59 -.1 -.7 +2.3 NYTxExBd MN 14.55 ... -.3 +2.5 NatrlResA f SN 32.27 -1.7 +.7 +6.9/B OppcMidCpValA f MB 34.61 -1.3 +3.5 +7.8 OppcSmCpInv SG 38.79 -3.0 +5.6 +12.9/C PennsylvaniaA f MP 15.93 ... -.3 +3.0 RsrchGr,IncZ LG 16.75 +.5 +14.9 +13.3/C SP500Idx LB 57.53 +.8 +6.5 +12.4/B ShrtIntermMnBdD b MS 12.82 +.1 +.8 +.6 ShrtTrmIncD CS 10.09 +.1 -.6 +.5 SmCpStkIdxInvs SB 35.69 +1.0 +13.3 +15.6/A StandishGlbFII IB 21.22 -.4 -.6 +1.8 StratValA f LV 41.17 +1.5 +2.7 +10.0/B StratValI LV 41.31 +1.5 +2.9 +10.3/B StructMidCpA f MB 31.45 -.3 +.1 +8.1 StructMidCpI MB 32.16 -.2 +.3 +8.4 SustUSEqZ LB 11.89 +1.5 +4.9 +9.1/E T/STtlRetBdI MI 22.64 ... ... +2.2/B TechGrA f ST 56.71 -.6 +16.1 +19.8 TxMgdGrA m LB 30.23 ... +3.4 +10.7/C USMortgZ b GI 14.49 +.2 -.8 +.6 UltraShrtIncZ UB 10.07 +.2 +1.0 +.5/E WldwideGrA f WS 54.02 -.6 +1.6 +10.1/BDriehausActvInc XS 9.73 +.4 +1.6 +1.9/C EmMktsGrInv d EM 36.20 -4.8 -8.7 +8.3/B sEvnDrv AM 11.17 +.3 +3.5 +2.8/ADupreeMtKntckyTFInc SI 7.58 -.1 -.5 +1.9/A MtKntckyTFSM SS 5.22 ... ... +.9/C MtNrthCrlnTFInc SI 11.30 -.3 -1.0 +1.9/B MtTnnssTFInc SI 11.21 -.2 -.6 +1.8/BEPEmMktsSmCoA m EM 12.20 -2.9 -12.7 +4.8/DEaton VanceAMTFreeMuniIncA m ML 8.93 -.1 +.5 +2.9/C AmtFreeMuniIncI ML 9.76 ... +.7 +3.2/B AtlntCptSMIDCA m MG 33.05 -.1 +8.4 +13.8/A AtlntCptSMIDCI MG 36.47 ... +8.5 +14.1/A BalA m MA 9.35 +.6 +3.8 +6.7/C BalC m MA 9.38 +.6 +3.4 +5.9/D CAMnOpA m MF 10.28 -.3 +.5 +3.1/A CnctctMnIncA m SL 9.96 +.2 +.5 +2.4/B DivBldrA m LB 14.89 +1.1 +5.1 +10.2/D DivBldrC m LB 14.98 +1.1 +4.6 +9.4/D DivBldrI LB 14.88 +1.2 +5.3 +10.4/D FltngRtA m BL 9.37 +.5 +3.2 +4.8/B FltngRtAdv b BL 9.06 +.6 +3.2 +4.7/B FltngRtAdvtgA m BL 10.96 +.7 +3.5 +5.5/A FltngRtAdvtgAdv b BL 10.96 +.7 +3.6 +5.5/A FltngRtAdvtgC m BL 10.94 +.6 +3.2 +4.9/A FltngRtC m BL 9.05 +.5 +2.8 +4.0/C FltngRtHiIncA m BL 9.45 +.6 +2.9 +4.9/A FltngRtHiIncAdv b BL 8.88 +.6 +2.8 +4.9/A FltngRtHiIncC m BL 8.86 +.5 +2.3 +4.0/C FltngRtHiIncI BL 8.89 +.6 +3.1 +5.1/A FltngRtInstl BL 9.07 +.6 +3.4 +5.0/A FltngRtMuniIncA m MS 9.85 +.1 +1.1 +.9/C GlbIncBldrA m IH 9.04 +.2 +.6 +5.7/A GlbIncBldrC m IH 8.94 +.1 +.1 +4.9/B GlbMcrAbRtA m NT 8.79 -.3 -1.9 +2.1/D GlbMcrAbRtI NT 8.78 -.3 -1.7 +2.5/C GovtOppsA m GS 6.14 +.3 +.3 +.5/B GovtOppsC m GS 6.13 +.2 -.2 -.2/E GrA m LG 30.44 -.7 +14.2 +13.4/C GreaterChinaGrA m CH 24.46 -4.7 -3.5 +12.0/A GreaterIndiaA m EI 34.48 +.9 -5.4 +9.3/B HYMuniIncA m HM 8.86 -.1 +.8 +4.5/C HYMuniIncC m HM 8.20 -.2 +.3 +3.7/D HiIncOppsA m HY 4.42 +.9 +.8 +5.2/C HiIncOppsC m HY 4.42 +.8 +.4 +4.4/D IncofBostonA m HY 5.60 +.8 +.8 +5.0/C IncofBostonC m HY 5.60 +.6 +.2 +4.1/E IncofBostonI HY 5.60 +.8 +1.0 +5.2/C LgCpValA m LV 20.22 +2.4 +5.0 +8.8/C LgCpValC m LV 20.22 +2.3 +4.5 +7.9/D LgCpValI LV 20.30 +2.4 +5.2 +9.0/C LgCpValR b LV 20.16 +2.4 +4.9 +8.5/D MAMnIncA m MT 8.67 -.2 -.6 +2.1/B MnstMnIncA m SM 9.24 -.3 -.7 +1.7/D NYMuniIncA m MY 9.88 -.2 -.5 +2.6/C NYMuniIncC m MY 9.88 -.3 -1.0 +1.8/E NrthCrlnMnIncA m SL 8.82 ... ... +2.1/C NtnlLtdMtMnIncA m MI 9.72 ... +.3 +1.7/D NtnlLtdMtMnIncC m MI 9.12 -.1 -.1 +1.0/E NtnlMnIncA m ML 9.73 ... +1.1 +3.7/A NtnlMnIncC m ML 9.73 -.1 +.6 +2.9/C NtnlMnIncI ML 9.73 ... +1.2 +4.0/A NwJrsyMnIncA m MJ 9.07 +.1 +.8 +3.0/C OhioMuniIncA m MO 8.79 -.1 -.3 +2.5/B OregonMuniIncA m SL 8.45 ... +1.4 +2.9/A PnsylvnMnIncA m MP 8.50 +.1 +1.0 +2.3/C ShrtDrGovtIncA m GS 8.22 +.3 +1.4 +1.4/A ShrtDrGovtIncC m GS 8.23 +.3 +1.0 +.8/A ShrtDrStratIncA m NT 7.32 +.5 +.4 +2.8/C ShrtDrStratIncC m NT 6.90 +.4 ... +2.0/D SthCrlnMnIncA m SL 9.09 +.1 +1.3 +2.9/A TABSShTrmMnBdA m MS 10.26 -.1 -.4 +.7/D TABSShTrmMnBdI MS 10.26 -.1 -.2 +.9/C TxMgdEqAstAlcA m XM 21.43 +.4 +6.4 +10.1/A TxMgdEqAstAlcC m XM 19.87 +.4 +5.9 +9.3/B TxMgdGlbDivIncA m WS 12.66 +.1 +.9 +6.4/D TxMgdGlbDivIncC m WS 12.62 +.1 +.3 +5.6/E TxMgdGr10 LG 1217.55 +.6 +6.9 +12.5/D TxMgdGr11A m LG 54.72 +.6 +6.7 +12.2/D TxMgdGr11C m LG 48.94 +.6 +6.2 +11.3/D TxMgdGr12A m LG 24.57 +.6 +6.5 +12.0/D TxMgdGr12C m LG 23.82 +.5 +6.1 +11.2/D TxMgdMltCpGrA m LG 31.50 -1.5 +17.2 +13.8/C TxMgdSmCpA m SG 28.13 +.6 +11.1 +11.5/D TxMgdValA m LV 27.75 +2.1 +4.9 +9.7/B TxMgdValC m LV 26.57 +2.1 +4.4 +8.9/C TxMgdValI LV 27.66 +2.2 +5.1 +10.0/B WldwideHlthSciA m SH 11.33 +1.3 +10.0 +1.3/D WldwideHlthSciC m SH 11.40 +1.3 +9.5 +.5/DEdgar LomaxVal LV 15.17 +1.7 +2.1 +12.0/AEdgewoodGrInstl LG 34.86 -.8 +17.9 +18.4/AElfunDivers MA 18.73 -.2 +.7 +5.7/D Inc CI 11.08 +.2 -1.4 +2.0/B IntlEq FG 21.62 -1.9 -4.7 +2.6/E Trusts LG 65.50 +.6 +8.5 +12.2/D TxExInc ML 11.26 -.1 ... +2.5/DEmeraldBnkngFinA m SF 48.00 -.6 +5.7 +15.8/A GrA m SG 28.88 -1.1 +9.2 +10.7/DEuroPacGoldA m SP 7.91 -7.5 -10.9 +16.5/A IntlDivIncA m FV 7.48 -2.6 -9.9 -.4/E IntlValA m FV 6.92 -2.9 -11.2 +1.8/DEvermoreGlbValInstl d SW 15.04 -1.3 -1.1 +9.8/CFAMEqIncInv MB 32.22 +1.5 +7.5 +12.9/A ValInv MG 76.34 +1.1 +3.8 +10.4/CFDPBKCptlApprInvA m LG 14.88 -1.0 +17.3 +12.5/D BKInstlInvA m FB 12.66 -3.3 -7.6 +2.3/E BRCorAlpBdInvA m MU 9.90 +.5 -1.6 +1.2FMICommonStk MB 27.43 +.4 +3.2 +9.5/B LgCp LB 22.38 +.3 +4.1 +10.3/D FPACptl MV 33.78 -4.2 -1.4 +1.5/E Crescent d MA 35.11 +.3 +1.8 +6.8/C NewInc CS 9.93 +.3 +1.4 +2.0/A Paramount WS 22.87 -.7 +3.0 +11.7/A USVal LB 10.29 -.1 +5.0 +3.5/EFairholme FundsFcdInc HY 10.74 -.2 +.1 +6.1 Fund d LV 18.49 -.1 -7.8 -2.2FederatedAdjstblRtScIns GS 9.64 +.1 +.9 +.5/B BdA f TW 8.96 +.4 -1.5 +3.7/B BdC m TW 9.02 +.4 -2.0 +2.9/D BdF f TW 9.03 +.4 -1.6 +3.6/B BdInstl TW 8.96 +.4 -1.5 +3.9/B CloverSmValA f SV 26.67 -.1 +2.9 +9.8/D CloverSmValIns SV 26.78 -.1 +3.0 +10.1/D CptlIncA f CA 7.95 -.1 +.2 +4.2/D CptlIncB m CA 7.96 -.2 -.4 +3.3/E CptlIncC m CA 7.95 ... -.3 +3.4/E CptlIncF f CA 7.95 ... +.3 +4.2/D CptlIncInstl CA 7.96 ... +.3 +4.4/D EqInc,IncA f LV 25.61 +.7 +2.1 +6.8/E EqInc,IncC m LV 25.55 +.6 +1.6 +6.0/E EqInc,IncF m LV 25.62 +.6 +1.9 +6.5/E EqInc,IncInstl LV 25.60 +.7 +2.3 +7.1/E FltngRStrIncA m BL 9.93 +.4 +2.1 +3.7/D FltngRStrIncIns BL 9.93 +.5 +2.4 +4.1/C GlbAllcA f IH 19.90 -.8 -.5 +4.5/C GlbAllcC m IH 19.34 -.8 -.9 +3.7/D GlbAllcInstl IH 20.02 -.8 -.3 +4.8/C GlbAllcR b IH 19.76 -.9 -.7 +4.0/D GvtIncIns GI 9.85 -.1 -.9 +.8/B GvtIncSecIncF f GI 8.53 -.2 -1.1 +.5/C GvtUltShrDrIns UB 9.89 +.2 +1.1 +.7/E GvtUltShrDrSvc UB 9.89 +.2 +1.0 +.6/E HYTrustSvc d HY 6.72 +.7 +.6 +5.5/B HiIncBdA f HY 7.38 +1.0 +.8 +5.4/B HiIncBdC m HY 7.36 +.9 +.2 +4.6/D InsHYBdIns d HY 9.74 +.9 +.9 +6.1/A IntermCorpBdIns TW 8.95 +.5 -.6 +2.3/E IntermMuniSvc MI 9.91 -.1 -.4 +2.3/B IntlLeadersA f FB 35.08 -3.0 -6.2 +1.9/E IntlLeadersC m FB 32.48 -3.0 -6.6 +1.1/E IntlLeadersIns FB 35.16 -3.0 -6.0 +2.2/E IntlSmMidCoA m FR 38.14 -2.6 -4.7 +4.6/E IntlStrVlDvA f FV 3.43 -1.5 -6.4 +.4/E IntlStrVlDvC m FV 3.40 -1.6 -6.9 -.3/E IntlStrVlDvIns FV 3.43 -1.8 -6.3 +.6/E KaufLCA f LG 26.01 -.8 +10.8 +10.4/E KaufLCC m LG 23.96 -.9 +10.3 +9.6/E KaufLCIns LG 26.64 -.8 +11.0 +10.7/E KaufLCR b LG 24.85 -.9 +10.5 +10.0/E KaufmannA m MG 6.45 -2.1 +15.4 +12.9/B KaufmannB m MG 5.35 -2.0 +15.1 +12.3/B KaufmannC m MG 5.34 -2.0 +15.1 +12.3/B KaufmannR m MG 6.46 -2.1 +15.4 +12.8/B KaufmannSmCpA m SG 38.38 -1.1 +19.3 +16.2/A KaufmannSmCpC m SG 33.13 -1.1 +18.9 +15.6/A KaufmannSmCpR b SG 38.55 -1.0 +19.3 +16.3/A MDTAllCpCorIns LV 30.72 +1.2 +10.7 +12.7/A MDTBalA f MA 19.66 +.4 +5.5 +7.2/B MDTBalInstl MA 19.72 +.4 +5.6 +7.4/B MDTLgCpGrA f LB 21.17 +1.1 +16.4 +14.0/A MDTLgCpValInstl LV 28.83 +1.1 +3.1 +8.7/C MDTLgCpValSvc LV 28.85 +1.1 +3.0 +8.5/D MDTMidCpGrA f MB 44.48 +1.1 +12.7 +13.0/A MDTMidCpGrInstl MB 45.66 +1.2 +12.8 +13.2/A MDTSmCpCorInstl SB 22.34 +.4 +11.6 +18.2/A MDTSmCpGrA f SG 26.34 +.2 +16.3 +18.0/A MDTSmCpGrInstl SG 27.41 +.2 +16.5 +18.3/A MIIntrmMnA f SI 10.93 -.1 -.4 +1.4/D MaxCpIdxInstl LB 13.60 +.9 +6.5 +12.7/A MaxCpIdxvc b LB 13.45 +.9 +6.4 +12.4/B MidCpIdxSvc MB 25.79 -.5 +5.2 +11.2/A MnHYAdvtgA f HM 8.86 ... +1.0 +4.0/C MnHYAdvtgC m HM 8.86 ... +.6 +3.3/E MnHYAdvtgF f HM 8.86 ... +1.0 +4.0/C MnStkAdvtgA f CA 13.56 +.1 +.7 +5.8/B MnStkAdvtgAC m CA 13.54 -.1 +.2 +5.0/C MnStkAdvtgAF f CA 13.56 +.1 +.7 +5.8/B MnStkAdvtgAIns CA 13.56 +.1 +.8 +6.0/B MnUltraShrtA m MS 10.00 +.1 +.7 +.6/E MnUltraShrtIns MS 10.00 +.1 +1.0 +1.0/C MortgInstl CI 9.32 ... -.6 +1.4/D MuniBdA f ML 10.32 -.2 -.3 +2.4/D OhioMuniIncA f MO 10.97 -.1 -.2 +2.2/B OhioMuniIncF m MO 10.97 -.1 -.3 +2.1/C PEMnIncA f MP 10.71 -.2 -.2 +2.4/C PrudentBearA f BM 13.64 -2.4 -12.6 -14.1/B PrudentBearIns BM 13.97 -2.3 -12.4 -13.9/A ShIntTtRtBdIns CS 10.13 +.2 ... +1.6/B ShrtIntrmDrMnA m MS 10.22 ... +.5 +.6/D ShrtIntrmDrMnIn MS 10.22 +.1 +.9 +1.1/B ShrtTrmIncInstl CS 8.44 +.2 +.9 +1.4/B ShrtTrmIncY CS 8.44 +.2 +.8 +1.5/B StratIncA f MU 8.79 ... -1.1 +3.7/C StratIncC m MU 8.78 ... -1.6 +2.9/D StratIncF f MU 8.73 -.1 -1.2 +3.7/C StratValDivA f LV 5.80 -.6 -3.3 +6.8/E StratValDivC m LV 5.81 -.6 -3.7 +6.1/E StratValDivIns LV 5.83 -.5 -3.1 +7.1/E StrtgcIncIS MU 8.74 +.1 -.9 +4.0/B TtlRetBdA m CI 10.56 ... -1.4 +2.0/B TtlRetBdC m CI 10.56 -.1 -1.7 +1.4/D TtlRetBdInstl CI 10.56 ... -1.1 +2.5/A TtlRetBdSvc b CI 10.56 ... -1.3 +2.2/B TtlRetGovtBdIns GI 10.53 -.2 -.7 +.9/A TtlRetGovtBdSvc b GI 10.53 -.1 -.9 +.5/C USGvtSc13YrsIns GS 10.14 +.2 +.1 +.2/C USGvtSc13YrsY GS 10.14 +.2 +.1 +.4/C USGvtSc25YrIns GS 10.57 +.1 -.7 .../D UltraShrtBdA m UB 9.10 +.3 +.9 +1.0/D UltraShrtBdIns UB 9.09 +.2 +1.2 +1.5/B forUSGovtSecA f GI 7.15 -.1 -1.2 +.6/CFidelity100Index LB 18.59 +1.4 +7.1 +13.3/A 500IdxIns LB 98.79 +.9 +6.8 +12.9/A 500IdxInsPrm LB 98.78 +.9 +6.8 +12.9/A 500IdxInv LB 98.77 +.9 +6.7 +12.9/A 500IndexPrm LB 98.78 +.9 +6.8 +12.9/A AllSectorEq LG 13.18 +.6 +8.2 +12.4/D ArizonaMuniInc SL 11.82 -.2 -.5 +2.4/B AsstMgr20% XY 13.39 ... +.7 +3.7/B AsstMgr30% XY 11.09 -.2 +1.0 +4.7/B AsstMgr40% CA 11.76 -.3 +1.3 +5.6/B AsstMgr50% CA 18.45 -.3 +1.6 +6.4/B AsstMgr60% MA 12.81 -.3 +2.0 +7.3/B AsstMgr70% MA 22.95 -.4 +2.5 +8.1/A AsstMgr85% AL 20.15 -.5 +3.2 +9.3/A BCGrowth LG 16.28 ... +17.6 +16.9/A BCGrowth LG 102.03 -.1 +16.3 +16.4/A BCGrowthK LG 102.21 ... +16.3 +16.6/A Balanced MA 24.89 -.1 +5.7 +8.8/A BalancedK MA 24.89 -.1 +5.7 +8.9/A BlueChipVal LV 19.77 +.7 +.9 +7.1/E CALtdTrmTFBd SS 10.51 ... +.6 +1.1/C CAMuniInc MC 12.68 -.2 -.4 +2.5/D Canada MQ 53.69 -.6 -1.8 +6.0/B Cap&Inc HY 10.05 -.2 +1.4 +6.5/A ChinaRegion CH 33.90 -4.5 -5.8 +8.6/C CmdtyStrat BB 5.22 ... -4.0 -2.3/E CnncticutMunInc SL 11.20 -.1 ... +2.1/C CnsrvIncMnBd MS 10.02 +.1 +.8 +.7/D CnsrvIncMnBdIns MS 10.02 +.1 +.9 +.8/C Contrafund LG 13.67 -.4 +11.7 +14.7/B ContrafundK LG 13.67 -.4 +11.7 +14.8/B ConvertibleSecs CV 28.86 -1.4 +4.7 +4.6/E CorpBd TW 11.23 +.2 -1.7 +3.5/B CptlApprec LG 38.46 -1.6 +9.3 +10.4/E CptlApprecK LG 38.55 -1.6 +9.3 +10.5/E DisciplinedEq LB 40.10 +.2 +3.4 +9.3/D DisciplinedEqK LB 40.05 +.2 +3.4 +9.4/D DivGro LB 33.59 +1.0 +2.3 +9.0/E DivGroK LB 33.57 +1.0 +2.4 +9.1/E DiversIntl FG 38.71 -2.1 -3.3 +3.7/E DiversIntlK FG 38.66 -2.1 -3.2 +3.8/E EmMkts EM 29.85 -4.5 -8.9 +10.0/A EmMktsDbt EB 9.33 -2.9 -5.9 +6.1/A EmMktsDiscovery EM 13.57 -5.6 -11.7 +7.7/C EmMktsIdxPrm EM 10.41 -3.0 -8.8 +8.2/C EmMktsK EM 29.89 -4.5 -8.8 +10.1/A EmergEMEA EM 9.14 -6.8 -11.7 +7.2/C EmergMketsOpps EM 19.31 -3.7 -9.8 +9.5/A EmergingAsia PJ 42.00 -3.3 -6.7 +11.2/A EqDividendInc LV 27.90 +1.0 +1.6 +9.4/C EqDividendIncK LV 27.90 +1.0 +1.6 +9.5/C EqIncome LV 59.33 +1.7 +1.2 +8.8/C EqIncomeK LV 59.29 +1.7 +1.2 +8.9/C Europe ES 40.72 -1.0 -3.8 +3.6/B ExMktIdxInPr MB 67.40 -.3 +8.8 +11.9/A ExMktIdxInv MB 67.41 -.3 +8.7 +11.8/A ExMktIdxPr MB 67.42 -.3 +8.8 +11.9/A ExprtMltntnl LB 22.70 +.8 +2.2 +9.2/D ExprtMltntnlK LB 22.66 +.8 +2.3 +9.3/D Fidelity LG 46.80 +1.2 +8.6 +11.4/D FidelityK LG 46.79 +1.2 +8.6 +11.5/D FltngRtHiInc BL 9.50 +.5 +3.3 +4.5/B FltngRtHiInc BL 9.63 +.5 +2.7 +4.5/B FocedHiInc HY 8.48 +1.0 ... +4.6/D FocusedStock LG 26.28 -.2 +16.0 +14.6/B FourinOneIdx AL 45.66 -.1 +3.2 +8.9/A Frdm 2005 TA 12.38 -.3 +.3 +4.8/C Frdm 2010 TA 15.76 -.3 +.5 +5.6/A Frdm 2015 TD 13.14 -.5 +.8 +6.3/A Frdm 2020 TE 16.33 -.4 +1.0 +6.8/A Frdm 2025 TG 14.24 -.5 +1.2 +7.3/A Frdm 2030 TH 17.86 -.6 +1.5 +8.3/A Frdm 2035 TI 15.13 -.6 +1.9 +9.2/A Frdm 2040 TJ 10.62 -.7 +2.0 +9.2/A Frdm 2045 TK 12.04 -.7 +2.0 +9.2/B Frdm 2050 TN 12.11 -.7 +2.0 +9.2/A Frdm 2055 TL 13.68 -.7 +1.9 +9.3/A Frdm Inc RI 11.57 -.2 ... +3.9/C FrdmIdx2055Inv TL 15.51 -.1 +2.9 +9.4/A GNMA GI 11.15 +.1 -.7 +1.1/A GlbCmdtyStk SN 13.21 -2.4 +.2 +8.3/A GlbHiInc HY 9.41 +.3 -1.1 +5.4/B GlbexUSIdxIns FB 12.89 -2.1 -4.8 +5.5/A GlbexUSIdxInsPr FB 12.89 -2.2 -4.8 +5.5/A GlbexUSIdxPr FB 12.88 -2.2 -4.9 +5.4/A GlobalEqIncome WS 14.24 ... -.8 +7.0/D GlobalexUSIdx FB 12.61 -2.2 -4.8 +5.5/A GovernmentInc GI 9.98 -.1 -1.1 +.6/B GrDiscv LG 36.05 -.1 +14.0 +15.7/A GrDiscvK LG 36.07 -.1 +14.1 +15.8/A GrStrategies MG 44.17 -.1 +7.4 +8.7/D GrStrategiesK MG 44.51 -.1 +7.5 +8.8/D GroCo LG 19.37 -.5 +16.5 +19.2/A GroCo LG 20.68 -.6 +15.8 +18.7/A GroCoK LG 20.69 -.6 +15.8 +18.8/A Growth&Inc LB 39.08 +1.1 +4.0 +10.7/C Growth&IncK LB 39.05 +1.1 +4.0 +10.9/C HighIncome HY 8.85 +.8 +1.9 +6.4/A Independence LG 40.82 ... +9.5 +9.1/E IndependenceK LG 40.85 ... +9.5 +9.2/E InfPrtBd IP 11.84 -.5 -.3 +1.6/C InfPrtBdIdxPrm IP 9.81 -.4 -.2 +2.0/B In-ProtBondA m IP 11.68 -.4 -.6 +1.3/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 page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Tuesday, August 14, 2018

PAGE 48

In-ProtBondI IP 11.80 -.5 -.5 +1.6/C IntermediateBd CI 10.58 +.3 -.6 +1.4/D InternationalVa FV 8.54 -2.0 -5.7 +1.3/E IntlCptlApprec FG 20.64 -3.4 -2.0 +8.0/B IntlDiscv FG 43.54 -2.8 -4.6 +4.3/D IntlEnhIdx FV 9.72 -2.2 -4.1 +5.4/A IntlGr FG 16.03 -2.0 -.7 +6.2/C IntlGr FG 13.51 -2.0 -1.3 +5.9/C IntlIdxInstl FB 41.60 -1.9 -3.6 +4.5/B IntlIdxInstlPrm FB 41.60 -1.9 -3.6 +4.5/B IntlIdxInv FB 41.58 -2.0 -3.6 +4.3/B IntlIdxPremium FB 41.59 -2.0 -3.6 +4.4/B IntlRlEstt GR 11.47 -2.0 -1.5 +5.4/A IntlSmCp FQ 28.34 -2.5 -5.2 +9.5/A IntlSmCp FR 17.57 -2.1 -2.2 +7.6/D IntlSmCpOpps FR 18.83 -2.3 -2.6 +8.3/C IntlVal FV 10.14 -1.9 -5.1 +1.7/D IntrmGovtInc GI 10.23 +.1 -.6 +.3/D IntrmMuniInc MI 10.23 ... +.1 +2.2/C IntrmTrBdIdPrm GI 10.38 +.1 -1.4 +.6/C InvmGradeBd CI 10.97 ... -.8 +2.4/A InvmGradeBd CI 7.72 +.1 -1.1 +2.2/B Japan JS 15.25 -.3 -1.3 +8.1/C JapanSmlrCo JS 17.67 -1.7 -6.8 +11.3/B LTTrsBdIdxPrm GL 12.59 -1.5 -3.5 +1.5/C LargeCapStock LB 33.21 +1.0 +4.9 +11.2/C LargeCapValIdx LV 12.86 +1.0 +1.3 +9.4/C LatinAmerica LS 21.54 -2.0 -12.0 +6.3/D LgCpCorEnhIdx LB 15.79 +1.2 +7.7 +12.7/A LgCpGrEnhIdx LG 20.88 +.6 +10.3 +14.4/B LgCpValEnhIdx LV 13.48 +1.1 +2.1 +10.2/B LimitedTermGov GS 9.77 +.1 -.2 +.2/C LowPrStk MV 54.81 -1.7 +.5 +8.0/C LowPrStkK MV 54.78 -1.7 +.6 +8.1/C LtdTrmMuniInc MS 10.47 +.1 +.6 +1.1/B LvrgdCoStk MB 34.02 -3.3 +1.7 +6.7/D LvrgdCoStkK MB 34.11 -3.3 +1.7 +6.8/D MAMunicipalInc MT 11.91 -.4 -.8 +2.2/A Magellan LG 10.94 +.4 +4.8 +11.2/D MagellanK LG 10.93 +.4 +4.8 +11.4/D MegaCapStock LB 16.48 +1.3 +4.7 +10.9/C MichiganMuniInc SL 11.96 -.1 -.5 +2.5/B MidCapIdxIns MB 21.82 -.1 +4.8 +10.3/B MidCapIdxPrm MB 21.82 -.1 +4.8 +10.3/B MidCapStock MG 38.86 +.5 +6.0 +10.4/C MidCapStockK MG 38.88 +.5 +6.0 +10.6/C MidCapValue MV 24.37 -1.1 -4.2 +5.8/E MidCpEnhIdx MB 15.95 -.4 +1.9 +9.2/C MinnesotaMnInc SM 11.38 -.2 -.6 +1.9/C MortgageSecs CI 10.91 ... -.8 +1.3/D MrylndMuniInc SL 11.11 -.3 -1.0 +2.3/B MuniInc ML 12.76 -.2 -.4 +3.0/B MuniInc2019 MS 10.57 ... +.9 +1.1/B NJMunicipalInc MJ 11.68 ... +.2 +3.6/B NYMuniInc MY 12.90 -.3 -.7 +2.3/C NasdCmpIdx LG 103.10 ... +13.8 +16.9/A NewMillennium LB 42.20 -.2 +6.1 +11.6/B NewMktsInc EB 14.62 -3.6 -7.4 +5.1/A Nordic MQ 52.92 +.2 -.7 +6.7/B OTCPortfolio LG 12.88 +.2 +17.3 +20.3/A OTCPortfolioK LG 13.06 +.3 +17.4 +20.5/A OhioMunilInc MO 11.87 -.3 -.8 +2.7/A Overseas FG 49.51 -1.6 -2.3 +6.4/B OverseasK FG 49.43 -1.6 -2.3 +6.5/B PacicBasin DP 33.34 -3.3 -6.0 +10.7/A PennsylvnMnInc MP 10.92 -.2 -.4 +2.4/C Puritan MA 24.63 +.4 +5.9 +9.4/A PuritanK MA 24.61 +.4 +5.9 +9.5/A RealEstInv SR 42.28 -.6 +1.8 +6.1/A RlEstateIdxPrm SR 15.69 -.6 +2.0 +5.2/B RlEsttInc SR 10.99 +.4 +2.3 +6.1/A RlEsttInc SR 12.07 +.2 +1.8 +6.5/A SCGrth SG 29.30 +.5 +18.5 +16.7/A SCValue SV 20.76 +.8 +2.2 +10.2/D STTrsBdIdxPrm GS 10.21 +.1 -.2 +.4/B ShTrmBd CS 8.52 +.3 +.3 +1.0/C ShrtDurHiInc HY 9.43 +.5 +1.4 +3.9/E SmCapIdxIns SB 22.22 -.6 +10.0 +13.4/A SmCapIdxInv SB 22.18 -.6 +9.9 +13.2/A SmCpDiscv SB 12.07 -1.8 +2.1 +6.8/E SmCpDiscv SB 26.25 -2.0 +1.2 +7.1/E SmCpEnhIdx SB 14.78 -.1 +8.4 +10.8/C SmCpOpps SB 15.65 +1.0 +11.5 +11.2/C SmallCapStock SB 18.96 +.2 +7.0 +10.0/D StkSelorAllCp LG 47.26 -.2 +7.6 +12.8/C StkSelorSmCp SB 29.37 +1.2 +11.0 +10.9/C StkSlrLgCpVal LV 20.95 +1.1 +1.1 +8.2/D StratDivInc AL 15.39 +.6 +2.3 +8.7/A StratRlRet XY 8.85 -.1 +.4 +2.8/E TaxFreeBond ML 11.30 -.1 -.4 +3.0/B TelecomandUtls SU 26.62 +1.2 +5.4 +9.6/A TotalBond CI 10.37 -.1 -.9 +2.6/A TotalEmMkts EM 12.20 -3.9 -10.0 +8.0/C Trend LG 109.53 -.3 +12.6 +15.1/A TtlIntlEq FG 8.89 -2.6 -4.5 +5.6/C TtlMktIdxF LB 81.52 +.7 +7.1 +12.7/A TtlMktIdxInsPrm LB 81.49 +.7 +7.1 +12.7/A TtlMktIdxInstl LB 81.50 +.7 +7.1 +12.7/A TtlMktIdxInv LB 81.50 +.7 +7.1 +12.6/A TtlMktIdxPrm LB 81.51 +.7 +7.1 +12.7/A USBdIdxF CI 11.26 ... -1.2 +1.6/C USBdIdxIns CI 11.26 ... -1.3 +1.6/C USBdIdxInsPrm CI 11.26 ... -1.2 +1.6/C USBdIdxInv CI 11.26 -.1 -1.3 +1.4/D USBdIdxPrm CI 11.26 ... -1.3 +1.6/C ValDiscv LV 29.06 +.5 +.4 +7.9/D ValDiscvK LV 29.09 +.5 +.5 +8.0/D Value MV 12.15 -1.1 +.3 +7.3/D ValueK MV 12.17 -1.1 +.4 +7.4/D ValueStrategies LV 41.96 -1.5 -.3 +7.4/E Worldwide WS 28.44 -1.3 +7.7 +10.1/AFidelity AdvisorAssetMgr60%A m MA 12.75 -.4 +1.8 +6.9/C AssetMgr70%A m MA 22.89 -.5 +2.2 +7.8/A AssetMgr70%C m MA 22.72 -.5 +1.8 +6.9/B AssetMgr70%I MA 22.95 -.4 +2.4 +8.1/A AssetMgr70%M m MA 22.87 -.5 +2.1 +7.5/B BalancedA m MA 21.84 -.1 +5.3 +8.5/A BalancedC m MA 21.68 -.2 +4.8 +7.7/A BalancedI MA 22.27 -.1 +5.5 +8.8/A BalancedM m MA 22.09 -.1 +5.2 +8.3/A BiotechnologyA m SH 27.76 -3.4 +10.6 -.8/E BiotechnologyI SH 29.38 -3.4 +10.7 -.5/E BiotechnologyM m SH 26.28 -3.5 +10.3 -1.1/E CAMuniIncI MC 12.70 -.2 -.5 +2.4/D CapitalDevA m LB 16.76 +1.0 +4.8 +10.9/C CapitalDevO LB 17.35 +1.0 +5.0 +11.3/C ConsumerDscrtA m CD 28.50 -.5 +12.7 +11.9/B ConsumerStplsA m CC 79.86 -.6 -7.2 +2.8/E ConsumerStplsC m CC 77.55 -.6 -7.6 +2.1/E ConsumerStplsI CC 80.52 -.5 -7.0 +3.1/D ConsumerStplsM m CC 79.05 -.6 -7.3 +2.6/E CorporateBondI TW 11.23 +.2 -1.8 +3.4/C DiverIntlA m FG 22.79 -2.2 -3.7 +3.8/E DiverIntlC m FG 21.78 -2.3 -4.1 +3.0/E DiverIntlI FG 23.17 -2.2 -3.5 +4.1/E DiverIntlM m FG 22.62 -2.2 -3.8 +3.5/E DiversiedStkA m LB 27.10 -.3 +9.5 +12.7/A DiversiedStkO LB 27.87 -.3 +9.7 +13.1/A DividendGrowthA m LB 17.86 +1.0 +2.3 +8.6/E DividendGrowthC m LB 16.86 +.9 +1.8 +7.8/E DividendGrowthI LB 18.85 +1.0 +2.5 +8.9/E DividendGrowthM m LB 17.76 +1.0 +2.2 +8.4/E EmMktsIncA m EB 12.86 -3.7 -7.5 +4.7/B EmMktsIncC m EB 12.96 -3.7 -8.0 +3.9/C EmMktsIncI EB 12.61 -3.6 -7.3 +5.0/A EmMktsIncM m EB 12.80 -3.7 -7.5 +4.6/B EmergingAsiaA m PJ 38.31 -3.3 -6.8 +11.1/A EmergingAsiaC m PJ 34.72 -3.3 -7.2 +10.3/B EmergingAsiaI PJ 39.52 -3.3 -6.6 +11.4/A EmergingMktsA m EM 27.43 -4.6 -9.1 +9.4/A EmergingMktsC m EM 26.02 -4.6 -9.5 +8.6/B EmergingMktsI EM 27.60 -4.5 -8.9 +9.8/A EmergingMktsM m EM 27.18 -4.6 -9.3 +9.1/B EnergyA m EE 36.15 -1.6 +5.0 +5.6/A EnergyC m EE 33.13 -1.6 +4.5 +4.8/A EnergyI EE 38.14 -1.5 +5.2 +5.9/A EnergyM m EE 36.96 -1.6 +4.9 +5.3/A EquityGrowthA m LG 12.45 -.1 +14.0 +15.5/A EquityGrowthC m LG 10.62 -.1 +13.5 +14.6/B EquityGrowthI LG 13.64 -.1 +14.2 +15.8/A EquityGrowthM m LG 12.22 -.2 +13.8 +15.2/A EquityIncomeA m LV 32.35 +.9 +1.1 +8.4/D EquityIncomeC m LV 32.57 +.8 +.7 +7.5/E EquityIncomeI LV 33.83 +.9 +1.3 +8.6/D EquityIncomeM m LV 33.08 +.9 +1.0 +8.1/D EquityValueA m LV 19.02 +.5 +.2 +7.4/E FinancialSvcsA m SF 21.64 +1.7 -1.1 +10.2/C FinancialSvcsC m SF 20.22 +1.7 -1.5 +9.4/C FinancialSvcsM m SF 21.40 +1.7 -1.2 +9.9/C FltngRtHiIncA m BL 9.64 +.4 +2.5 +4.2/C FltngRtHiIncC m BL 9.64 +.4 +2.0 +3.4/D FltngRtHiIncI BL 9.62 +.5 +2.7 +4.4/B FltngRtHiIncM m BL 9.63 +.5 +2.5 +4.1/C Freedom2005A m TA 11.71 -.3 +.3 +4.6/C Freedom2005I TA 11.80 -.2 +.5 +4.8/C Freedom2010A m TA 12.18 -.3 +.6 +5.3/A Freedom2010M m TA 12.13 -.3 +.5 +5.1/B Freedom2015A m TD 12.30 -.3 +.9 +6.1/A Freedom2015C m TD 12.18 -.4 +.4 +5.3/C Freedom2015I TD 12.41 -.3 +1.1 +6.3/A Freedom2015M m TD 12.27 -.4 +.7 +5.8/A Freedom2020A m TE 13.46 -.4 +1.2 +6.6/A Freedom2020C m TE 13.33 -.4 +.7 +5.8/B Freedom2020I TE 13.57 -.4 +1.3 +6.8/A Freedom2020M m TE 13.45 -.4 +1.0 +6.3/A Freedom2025A m TG 13.52 -.4 +1.3 +7.0/B Freedom2025C m TG 13.30 -.4 +.9 +6.2/C Freedom2025I TG 13.64 -.4 +1.5 +7.2/A Freedom2025M m TG 13.54 -.4 +1.2 +6.7/B Freedom2030A m TH 14.70 -.5 +1.8 +8.0/A Freedom2030C m TH 14.43 -.6 +1.3 +7.2/C Freedom2030I TH 14.79 -.5 +1.9 +8.3/A Freedom2030M m TH 14.62 -.5 +1.6 +7.7/B Freedom2035A m TI 14.43 -.6 +2.3 +8.9/A Freedom2035C m TI 14.01 -.6 +1.8 +8.0/C Freedom2035I TI 14.54 -.5 +2.4 +9.1/A Freedom2035M m TI 14.28 -.6 +2.0 +8.6/B Freedom2040A m TJ 15.46 -.5 +2.4 +9.0/B Freedom2040C m TJ 15.04 -.6 +1.8 +8.1/C Freedom2040I TJ 15.57 -.5 +2.6 +9.2/A Freedom2040M m TJ 15.37 -.6 +2.2 +8.7/B Freedom2045A m TK 12.06 -.5 +2.4 +9.0/B Freedom2045I TK 12.14 -.6 +2.5 +9.2/B Freedom2045M m TK 11.95 -.6 +2.2 +8.7/C Freedom2050A m TN 12.03 -.5 +2.4 +9.0/B Freedom2050I TN 12.12 -.5 +2.5 +9.2/A Freedom2050M m TN 11.95 -.6 +2.2 +8.7/C Freedom2055A m TL 13.26 -.5 +2.3 +9.0/B Freedom2055I TL 13.33 -.4 +2.6 +9.3/B FreedomIncomeA m RI 10.87 -.3 -.1 +3.6/C FreedomIncomeI RI 10.91 -.2 +.2 +3.9/C GlblCapApprecI SW 19.14 -2.7 -.6 +8.4/D GlobalCmdtyStkI SN 13.22 -2.4 +.3 +8.4/A GovernmentIncA m GI 10.00 -.1 -1.1 +.3/D GovernmentIncC m GI 10.00 -.1 -1.6 -.4/E GovernmentIncI GI 10.00 ... -1.0 +.6/C GovernmentIncM m GI 10.00 -.1 -1.1 +.3/D Growth&IncomeA m LB 29.44 +1.1 +3.7 +10.3/D Growth&IncomeC m LB 27.55 +1.0 +3.3 +9.5/D Growth&IncomeI LB 30.07 +1.1 +3.9 +10.6/C Growth&IncomeM m LB 29.43 +1.0 +3.6 +10.1/D GrowthOppsA m LG 79.67 +.5 +23.1 +17.9/A GrowthOppsC m LG 69.63 +.4 +22.5 +17.0/A GrowthOppsI LG 85.36 +.5 +23.3 +18.2/A GrowthOppsM m LG 79.12 +.5 +22.9 +17.6/A HealthCareA m SH 50.76 +.3 +19.0 +7.4/B HealthCareC m SH 40.70 +.2 +18.5 +6.5/B HealthCareI SH 55.11 +.3 +19.2 +7.6/A HealthCareM m SH 47.47 +.3 +18.8 +7.1/B HighIncAdvtgA m HY 11.31 ... +2.0 +6.9/A HighIncAdvtgC m HY 11.29 -.1 +1.5 +6.1/A HighIncAdvtgI HY 10.60 ... +2.1 +7.1/A HighIncAdvtgM m HY 11.38 +.1 +2.1 +6.9/A HighIncomeA m HY 7.72 +.8 +.7 +5.0/C HighIncomeC m HY 7.69 +.6 +.2 +4.2/D HighIncomeI HY 7.73 +.8 +.8 +5.2/B HighIncomeM m HY 7.70 +.8 +.7 +5.0/C IndustrialsA m ID 41.84 +.9 -.2 +11.0/C IndustrialsC m ID 37.38 +.9 -.6 +10.2/C IndustrialsI ID 44.02 +.9 ... +11.3/B IndustrialsM m ID 40.88 +.9 -.3 +10.8/C IntermMuniIncA m MI 10.24 ... -.1 +1.8/D IntermMuniIncI MI 10.25 ... ... +2.1/C IntlCapitalAppA m FG 19.31 -3.4 -2.3 +7.6/B IntlCapitalAppC m FG 17.01 -3.5 -2.7 +6.8/B IntlCapitalAppM m FG 18.82 -3.4 -2.4 +7.3/B IntlDiscvA m FG 43.21 -2.8 -4.8 +3.9/E IntlDiscvI FG 43.43 -2.8 -4.7 +4.3/D IntlGrA m FG 13.41 -2.1 -1.5 +5.6/C IntlGrC m FG 13.14 -2.2 -1.9 +4.8/D IntlGrI FG 13.48 -2.1 -1.3 +5.9/C IntlSmCapOppsI FR 18.80 -2.3 -2.6 +8.3/C IntlSmallCapA m FQ 27.81 -2.5 -5.4 +9.1/B IntlSmallCapI FQ 28.51 -2.5 -5.3 +9.4/A InvestmentGrBdA m CI 7.71 -.1 -1.3 +1.8/C InvestmentGrBdI CI 7.72 -.1 -1.3 +2.1/B LargeCapA m LB 34.80 +1.0 +4.6 +11.1/C LargeCapC m LB 31.45 +.9 +4.2 +10.3/D LargeCapI LB 36.44 +1.0 +4.8 +11.4/C LargeCapM m LB 34.69 +.9 +4.5 +10.8/C LeveragedCoStkA m MB 44.42 -2.2 +2.4 +6.5/D LeveragedCoStkC m MB 39.59 -2.2 +1.9 +5.7/E LeveragedCoStkI MB 45.45 -2.1 +2.6 +6.8/D LeveragedCoStkM m MB 42.95 -2.2 +2.3 +6.2/E LimitedTermBdA m CS 11.28 +.3 -.2 +1.1/C LimitedTermBdC m CS 11.25 +.3 -.7 +.3/E LimitedTermBdI CS 11.31 +.4 ... +1.4/B LimitedTermBdM m CS 11.28 +.3 -.2 +1.1/C LtdTermMuniIncA m MS 10.49 +.1 +.4 +.8/C LtdTermMuniIncI MS 10.47 ... +.6 +1.0/B MaterialsA m SN 81.11 -2.2 -5.8 +7.2/B MaterialsC m SN 78.06 -2.3 -6.2 +6.4/C MaterialsI SN 81.40 -2.2 -5.6 +7.5/B MegaCapStockA m LB 16.31 +1.3 +4.6 +10.6/C MegaCapStockI LB 16.49 +1.3 +4.7 +10.9/C MidCapIIA m MB 21.36 -.9 +3.9 +9.3/B MidCapIIC m MB 18.95 -.9 +3.5 +8.5/C MidCapIII MB 22.05 -.9 +4.1 +9.6/B MidCapIIM m MB 20.80 -.9 +3.8 +9.0/C MidCapValueA m MV 23.99 -1.1 -4.4 +5.4/E MortgageSecI CI 10.87 ... -.8 +1.2/D NewInsA m LG 33.93 -.8 +10.5 +13.5/C NewInsC m LG 29.65 -.9 +10.0 +12.7/C NewInsI LG 34.71 -.8 +10.7 +13.8/C NewInsM m LG 32.79 -.8 +10.4 +13.2/C NewInsZ LG 34.76 -.8 +10.8 +13.9/B OverseasA m FG 24.15 -1.7 -2.8 +4.2/D OverseasI FG 24.68 -1.7 -2.6 +4.5/D OverseasM m FG 24.79 -1.7 -2.9 +4.0/E RealEstateA m SR 21.96 -1.1 +1.0 +4.2/D RealEstateI SR 22.17 -1.1 +1.2 +4.5/C RealEstateM m SR 21.94 -1.1 +.9 +4.0/D RlEstIncA m SR 12.00 +.3 +1.6 +6.2/A RlEstIncC m SR 11.87 +.2 +1.1 +5.4/B RlEstIncI SR 12.03 +.3 +1.8 +6.5/A RlEstIncM m SR 12.01 +.3 +1.6 +6.2/A SCGrthA m SG 28.13 +.5 +18.3 +16.3/A SCGrthC m SG 25.16 +.4 +17.7 +15.5/A SCGrthI SG 29.37 +.5 +18.5 +16.7/A SCGrthM m SG 27.24 +.4 +18.1 +16.0/A SCValueA m SV 20.37 +.7 +2.0 +9.9/D SCValueI SV 20.76 +.7 +2.2 +10.2/D SCValueM m SV 19.88 +.8 +1.9 +9.7/D SeriesGrOpps LG 15.92 +.6 +25.0 +18.8/A SeriesSmallCap SB 12.47 +.2 +4.7 +7.2/E SmallCapA m SB 26.82 +.1 +3.9 +6.5/E SmallCapC m SB 20.13 +.1 +3.4 +5.7/E SmallCapI SB 29.46 +.2 +4.1 +6.8/E SmallCapM m SB 24.78 +.1 +3.8 +6.3/E StgInc MU 12.14 -.5 NA NA StgIncA m MU 11.98 -.5 -.9 +4.1/B StgIncC m MU 11.95 -.6 -1.3 +3.3/C StgIncI MU 12.14 -.5 -.8 +4.3/B StgIncM m MU 11.97 -.5 -.9 +4.1/B StockSelAllCpA m LG 47.24 -.3 +7.4 +12.4/D StockSelAllCpI LG 47.27 -.3 +7.5 +12.7/C StockSelAllCpK LG 47.28 -.3 +7.6 +12.9/C StockSelAllCpM m LG 47.17 -.3 +7.2 +12.1/D StockSlrMidCp MG 42.99 -.1 +7.6 +10.5/C StockSlrMidCpA m MG 41.21 -.1 +7.5 +10.3/C StockSlrMidCpC m MG 37.51 -.2 +7.0 +9.5/D StockSlrMidCpI MG 43.10 -.1 +7.7 +10.6/C StockSlrMidCpM m MG 41.40 -.1 +7.3 +10.1/C StockSlrSmCpI SB 29.45 +1.2 +11.0 +10.9/C StratDiv&IncA m AL 15.30 +.6 +2.1 +8.4/B StratDiv&IncC m AL 15.23 +.6 +1.6 +7.6/C StratDiv&IncI AL 15.36 +.7 +2.2 +8.7/A StratDiv&IncM m AL 15.29 +.6 +1.9 +8.1/B StrategicRlRetI XY 8.82 -.2 +.3 +2.8/E TechnologyA m ST 61.17 -1.6 +14.3 +24.9/A TechnologyC m ST 51.84 -1.7 +13.7 +23.9/B TechnologyM m ST 57.98 -1.6 +14.1 +24.5/A TotalBondA m CI 10.38 -.1 -1.1 +2.3/A TotalBondC m CI 10.38 -.1 -1.6 +1.5/D TotalBondI CI 10.36 -.1 -1.0 +2.6/A TotalBondM m CI 10.36 -.1 -1.1 +2.3/B UtilitiesA m SU 31.68 +.6 +9.1 +10.6/A UtilitiesC m SU 30.94 +.6 +8.6 +9.8/A UtilitiesI SU 32.36 +.7 +9.3 +10.9/A ValueA m MV 25.53 -1.1 ... +6.8/D ValueStratsA m LV 36.01 -1.5 -.5 +7.1/E ValueStratsI LV 39.39 -1.5 -.3 +7.4/E ValueStratsK LV 41.93 -1.5 -.2 +7.5/E ValueStratsM m LV 37.85 -1.5 -.6 +6.9/EFidelity SelectAdvisorGoldA m SP 16.73 -8.6 -17.4 +7.6/C AdvisorGoldC m SP 15.63 -8.6 -17.7 +6.8/D AdvisorGoldI SP 17.19 -8.6 -17.2 +7.9/C AirTransp ID 79.59 +2.5 ... +12.6/A Banking SF 33.67 +3.4 +2.9 +12.1/B Biotechnology SH 23.20 -4.4 +10.3 .../E Brkrg&InvmtMgmt SF 75.45 -3.1 -3.0 +6.9/E Chemicals SN 16.09 -.9 -3.8 +15.0/A CommsEquip ST 38.27 ... +13.2 +11.9/E Computers ST 97.82 +.3 +10.4 +17.9/D Const&Hsg MG 58.97 -3.5 -4.4 +7.9/E ConsumerDiscret CD 46.10 -.4 +13.0 +12.6/A ConsumerFinance SF 16.04 +.5 +3.4 +10.5/B ConsumerStaples CC 80.69 -.5 -7.0 +3.1/D Defense&Aero ID 17.62 -.7 +8.7 +19.5/A Energy EE 47.09 -1.5 +5.4 +6.1/A EnergyService EE 44.51 -3.0 -1.8 +.3/C Envir&AltEngy ID 24.81 +.9 -3.7 +12.3/B FinancialSvcs SF 11.05 +1.8 -.8 +10.5/B Gold SP 17.20 -8.5 -17.2 +7.9/C HealthCare SH 25.71 +.3 +19.1 +7.4/B HealthCareSvcs SH 100.62 +3.5 +18.3 +12.2/A ITServices ST 63.76 -.9 +18.9 +18.4/D Industrials ID 35.24 +1.0 ... +11.3/B Insurance SF 67.38 +1.2 -3.3 +8.7/D Leisure CD 15.43 -2.9 -6.8 +6.3/D Materials SN 81.57 -2.2 -5.6 +7.5/B MedTech&Devcs SH 51.86 +1.3 +23.4 +18.3/A Multimedia CD 78.38 -2.1 +4.6 +7.0/C NaturalGas EE 25.17 -2.9 +5.6 +1.6/B NaturalRes EE 30.72 -1.9 +2.1 +4.2/B Pharmaceuticals SH 20.56 +3.4 +11.5 -1.8/E Retailing CD 15.89 +.2 +20.3 +18.0/A Semicon ST 11.34 -.7 +7.5 +27.3/A Swre&ITSvcs ST 19.41 -.9 +19.4 +23.9/B Technology ST 18.39 -1.7 +13.8 +25.0/A Telecom SC 58.04 +1.8 ... +7.6/A Transportation ID 102.76 +5.3 +3.7 +13.1/A Utilities SU 86.68 +.6 +9.2 +11.0/A Wireless SC 10.39 +2.6 +3.6 +10.7/AFiera CapitalSTRONGNtnCcyIns CR 16.35 -.5 -3.4 -.5/D SmMidCapGrInstl MG 22.23 -.1 +9.4 +9.1/DFirst EagleGlbA m IH 58.22 -1.2 -1.4 +6.7/A GoldA m SP 14.07 -8.5 -16.8 +5.0/E OverseasA m FB 23.64 -1.4 -4.3 +4.0/C USValA m LB 20.41 -.8 +1.6 +8.8/E USValI LB 20.75 -.8 +1.8 +9.1/E ofAmericaI MB 35.60 -2.7 -2.2 +3.1/E ofAmericaY b MB 35.47 -2.7 -2.3 +2.8/EFirst InvestorsEqIncA m LV 10.92 +1.1 +1.3 +8.9/C ForIncA m HY 2.44 +.8 +.7 +4.7/D GlbA m WS 8.58 -.7 +2.6 +6.9/D GovtA m GI 10.09 -.1 -1.6 -.3/E GrandIncA m LV 23.85 +1.1 +.8 +7.8/D IntlA m FG 15.88 -3.7 -3.1 +6.3/B InvmGradeA m TW 9.24 +.4 -2.0 +2.0/E OppA m MB 42.18 -.5 +1.3 +7.3/D SelGrA m LG 13.17 +.4 +10.4 +13.7/C SpecSitsA m SV 32.91 -.1 +3.0 +9.5/D TEIncA m MI 9.17 -.3 -.5 +1.4/E TENYA m MY 13.80 -.4 -.7 +1.6/E TEOppsA m ML 16.09 -.3 -.9 +1.7/E TtlRetA m MA 20.00 +.6 -.5 +5.0/EFirst WesternFI CI 9.61 +.4 -.2 +2.5/A ShrtDrBd CS 9.81 +.2 +.6 +1.7/AFirsthandTechOpps ST 12.38 -.6 +24.0 +25.0/AFort PittCptlTtlRet d LB 26.91 -1.0 +3.1 +12.8/AFranklin TempletonAdjUSGvtScA m GS 8.14 +.1 +.4 .../D AdjUSGvtScAdv GS 8.15 +.1 +.6 +.2/C AdjUSGvtScC m GS 8.13 ... +.2 -.5/E AlbmTxFrIncA m SL 10.56 -.2 -.1 +2.3/B AlbmTxFrIncA m SL 10.84 -.3 -.2 +2.1/C AlbmTxFrIncAdv SL 10.59 -.3 ... +2.4/B AlbmTxFrIncC m SL 10.74 -.3 -.4 +1.8/D BalA m MA 12.21 +.2 +.7 +6.6/C BalAdv MA 12.24 +.3 +.8 +6.8/C BalC m MA 12.10 +.2 +.2 +5.8/D BalSheetInvmA m MV 40.28 +.4 +2.6 +11.1/A BalSheetInvmAdv MV 41.68 +.4 +2.8 +11.4/A BalSheetInvmC m MV 38.44 +.3 +2.2 +10.3/B BiotechDiscvA m SH 157.92 -4.6 +5.0 -1.8/E BiotechDiscvAdv SH 161.72 -4.6 +5.2 -1.5/E CAHYMuniA m MC 10.73 +.4 +.8 +4.1/A CAHYMuniAdv MC 10.75 +.3 +.8 +4.2/A CAHYMuniC m MC 10.81 +.2 +.4 +3.5/B CAIntTrTFIncA m MF 11.80 ... +.1 +2.1/C CAIntTrTFIncAdv MF 11.83 ... +.2 +2.2/B CAIntTrTFIncC m MF 11.85 ... -.2 +1.5/D CATxFrIncA m MC 7.30 ... -.2 +3.2/B CATxFrIncAdv MC 7.28 -.1 -.2 +3.2/B CATxFrIncC m MC 7.29 ... -.4 +2.6/D ChinaWldA m CH 22.37 -.1 +3.4 +9.2 ChinaWldAdv CH 22.54 -.1 +3.5 +9.5 ClrdTxFrIncA m SL 11.33 +.1 +.3 +2.1/C ClrdTxFrIncAdv SL 11.33 +.1 +.4 +2.2/B ClrdTxFrIncC m SL 11.47 ... ... +1.6/D CnctTxFrIncA m SL 10.05 -.1 +.1 +1.8/C CnsrvAllcA m CA 14.81 -.1 +1.2 +4.3/D CnsrvAllcC m CA 14.50 -.2 +.7 +3.5/E CnsrvAllcR b CA 14.74 -.2 +1.0 +4.0/D CnvrtSecA m CV 21.50 -.2 +11.4 +11.6/A CnvrtSecAdv CV 21.50 -.2 +11.5 +11.9/A CnvrtSecC m CV 21.15 -.3 +10.8 +10.8/A CorfolioAllcA m XM 20.22 -.3 +6.0 +9.3/B CorfolioAllcC m XM 19.86 -.4 +5.5 +8.5/C DevMktsA m EM 20.06 -2.1 -8.7 +10.3 DevMktsAdv EM 19.98 -2.1 -8.6 +10.6 DevMktsC m EM 19.40 -2.2 -9.1 +9.5 DynaTechA m LG 77.38 -.9 +18.3 +18.4/A DynaTechAdv LG 79.65 -.8 +18.5 +18.7/A DynaTechC m LG 64.96 -.9 +17.8 +17.5/A DynaTechR b LG 75.23 -.9 +18.2 +18.1/A DynaTechR6 LG 80.36 -.8 +18.6 +18.9/A EMSmCpA m EM 13.85 -3.1 -8.3 +4.4 EMSmCpAdv EM 14.02 -3.0 -8.1 +4.6 EMSmCpC m EM 13.17 -3.2 -8.7 +3.6 EmergMktDbtOpps EB 11.41 -1.2 -2.3 +6.0 EqIncA m LV 25.59 +1.0 +2.8 +9.8/B EqIncC m LV 25.36 +1.0 +2.3 +9.0/C FdrIntTrTFIncA m MI 11.91 ... -.2 +1.5/E FdrIntTrTFIncAd MI 11.94 ... -.2 +1.6/D FdrIntTrTFIncC m MI 11.95 -.1 -.6 +1.0/E FdrLtdTrTFIncA m MS 10.30 ... +.8 +.5/E FdrTFIncA m ML 11.68 -.1 -.1 +2.0/E FdrTFIncAdv ML 11.69 -.2 ... +2.2/D FdrTFIncC m ML 11.67 -.2 -.4 +1.5/E FloridaTFIncA m SL 10.50 +.6 +1.3 +2.1/C FloridaTFIncC m SL 10.73 +.5 +.9 +1.6/D FltngRtDlyAcsA m BL 8.73 +.4 +2.4 +3.9/C FltngRtDlyAcsAd BL 8.73 +.4 +2.6 +4.2/C FltngRtDlyAcsC m BL 8.73 +.3 +2.2 +3.5/D FndngsAlA m AL 14.29 -.3 +.2 +6.0/E FndngsAlAd AL 14.38 -.2 +.3 +6.3/E FndngsAlC m AL 14.06 -.4 -.3 +5.2/E FrgnA m FV 7.72 -2.2 -4.3 +3.8 FrgnAdv FV 7.61 -2.1 -4.3 +4.1 FrgnC m FV 7.52 -2.2 -4.8 +3.1 FrgnR b FV 7.56 -2.1 -4.5 +3.6 FrgnR6 FV 7.60 -2.2 -4.3 +4.3 GlbBalA1 m IH 3.11 +.3 -.1 +3.4 GlbBalAdv IH 3.12 +.3 ... +3.7 GlbBalC m IH 3.09 +.3 -.5 +2.7 GlbBalC1 m IH 3.10 ... -.6 +2.9 GlbBdA m IB 11.66 -.6 +.4 +2.6/B GlbBdAdv IB 11.62 -.6 +.5 +2.8/B GlbBdC m IB 11.69 -.6 +.1 +2.2/C GlbBdR b IB 11.66 -.6 +.2 +2.3/B GlbBdR6 IB 11.62 -.5 +.6 +3.0/A GlbOppsTrustA m WS 22.03 -.7 -3.1 +5.6 GlbSmlrCoA m SW 10.17 -1.4 -2.7 +7.1 GlbSmlrCoAdv SW 10.33 -1.4 -2.6 +7.4 GlbTtlRetA m IB 11.73 -.6 ... +3.1/A GlbTtlRetAdv IB 11.75 -.6 +.3 +3.4/A GlbTtlRetC m IB 11.72 -.5 -.1 +2.8/B GlbTtlRetR6 IB 11.74 -.6 +.3 +3.5/A GldPrcMtlsA m SP 12.62 -8.9 -19.5 +3.9/E GldPrcMtlsAdv SP 13.38 -8.9 -19.4 +4.1/E GldPrcMtlsC m SP 11.61 -9.0 -19.9 +3.1/E Gr,IncA m WS 26.61 -2.0 -2.4 +5.3/E Gr,IncAdv WS 26.67 -2.0 -2.2 +5.6/E Gr,IncC m WS 25.86 -2.1 -2.9 +4.6/E Gr,IncRet b WS 26.35 -2.0 -2.5 +5.1/E GrA m LG 102.83 +.4 +8.8 +13.5/C GrAdv LG 103.14 +.4 +9.0 +13.7/C GrAllcA m AL 19.52 -.3 +2.4 +7.3/D GrAllcC m AL 18.89 -.4 +1.9 +6.5/E GrAllcR b AL 19.24 -.3 +2.2 +7.0/D GrC m LG 94.12 +.3 +8.3 +12.6/C GrOppsA m LG 42.09 -.5 +16.0 +11.5/D GrOppsAdv LG 45.13 -.5 +16.2 +11.7/D GrOppsC m LG 35.56 -.5 +15.5 +10.6/E GrOppsR6 LG 45.62 -.4 +16.3 +11.9/D GrR b LG 102.30 +.3 +8.6 +13.2/C GrR6 LG 103.08 +.4 +9.0 +13.9/C GrR6 WS 26.62 -2.0 -2.2 +5.7/E GrgTxFrIncA m SL 11.63 ... ... +1.7/D GrgTxFrIncC m SL 11.81 ... -.4 +1.2/E HYTxFrIncA m HM 10.02 +.6 +1.7 +3.2/E HYTxFrIncAdv HM 10.06 +.6 +1.8 +3.3/D HYTxFrIncC m HM 10.21 +.6 +1.3 +2.6/E HiIncA m HY 1.84 +1.0 +1.0 +5.7/B HiIncAdv HY 1.85 +1.0 +1.1 +6.0/A HiIncC m HY 1.87 +1.0 +.7 +5.3/B HiIncR b HY 1.88 +1.0 +.8 +5.4/B IncA m CA 2.32 +.4 +.9 +6.5/A IncAdv CA 2.30 +.4 +1.0 +6.6/A IncC m CA 2.35 +.4 +.5 +5.9/B IncR b CA 2.27 ... +.2 +6.0/B IncR6 CA 2.30 +.4 +1.0 +6.6/A IndiaGrA m EI 14.69 +1.4 -8.0 +4.5 InsFrgnSmlrCAdv FA 23.81 -2.9 -5.1 +6.0 InsGlbEqAdv WS 10.53 -.4 -.6 +5.0 InsIntlEqPrmry FV 21.24 -1.3 -3.4 +3.2 IntlBdA m IB 10.51 +.7 +1.1 +2.7 IntlBdAdv IB 10.52 +.7 +1.3 +3.0 IntlGrA m FG 15.13 -2.3 +4.6 +11.1 IntlSmCpGrA m FQ 19.10 -2.6 -5.2 +5.4 IntlSmCpGrAdv FQ 19.16 -2.5 -5.0 +5.7 IntlSmCpGrR6 FQ 19.16 -2.5 -4.9 +5.8 KNTxFrTFIncA m SL 10.72 -.1 ... +1.9/C LS2025RtrTrgA m TG 12.91 -.2 +1.3 +4.6/E LS2035RtrTrgA m TI 13.73 -.3 +1.6 +5.5/E LsnTxFrTFIncA m SL 10.90 +.1 +.3 +2.0/C LsnTxFrTFIncC m SL 11.08 ... -.1 +1.5/E LwDrTtlRetA m CS 9.65 +.3 +.6 +1.2/C LwDrTtlRetAdv CS 9.70 +.3 +.7 +1.5/B LwDrTtlRetC m CS 9.61 +.2 +.3 +.8/D MATFIncA m MT 11.44 -.4 -1.1 +2.2/A MATFIncC m MT 11.58 -.4 -1.3 +1.7/C MichiganTFIncA m SL 11.23 -.2 -.3 +2.0/C MichiganTFIncC m SL 11.41 -.3 -.6 +1.5/E MicroCpValA m SV 34.16 -.2 +.5 +10.9/C MicroCpValAdv SV 34.38 -.2 +.7 +11.2/C MnstTxFrIncA m SM 12.02 -.4 -.8 +1.6/D MnstTxFrIncC m SM 12.16 -.4 -1.2 +1.0/E ModAllcA m MA 16.22 -.2 +1.8 +5.9/D ModAllcAdv MA 16.26 -.2 +2.0 +6.1/D ModAllcC m MA 15.70 -.3 +1.4 +5.1/E ModAllcR b MA 16.17 -.2 +1.7 +5.6/D MrylndTFIncA m SL 10.80 +.2 +.4 +2.2/B MrylndTFIncC m SL 11.02 +.2 +.1 +1.6/D MsrTxFrIncA m SL 11.46 +.6 +.8 +2.0/C MsrTxFrIncAdv SL 11.47 +.6 +1.0 +2.2/B MsrTxFrIncC m SL 11.58 +.5 +.6 +1.5/E MutA m XM 29.13 +1.3 +2.8 +6.1 MutBeaconA m XM 16.73 +.9 +1.6 +7.3 MutBeaconC m XM 16.53 +.9 +1.2 +6.5 MutBeaconZ XM 16.90 +.9 +1.7 +7.6 MutC m XM 28.68 +1.2 +2.3 +5.3 MutEuropeanA m ES 20.50 +.7 +.8 +1.1 MutEuropeanC m ES 20.46 +.7 +.4 +.4 MutEuropeanR6 ES 21.13 +.8 +1.1 +1.5 MutEuropeanZ ES 21.13 +.8 +1.0 +1.4 MutFinclSvcsA m SF 23.60 +1.2 -2.5 +6.6 MutFinclSvcsC m SF 23.37 +1.2 -2.9 +5.8 MutFinclSvcsZ SF 23.58 +1.3 -2.3 +6.8 MutGlbDiscvA m WS 31.91 ... +.3 +5.2/E MutGlbDiscvC m WS 31.40 -.1 -.1 +4.4/E MutGlbDiscvR b WS 31.43 ... +.2 +4.9/E MutGlbDiscvZ WS 32.58 ... +.5 +5.5/E MutIntlA m FV 15.53 ... -2.3 +2.3 MutQuestA m IH 16.30 -.6 +4.1 +6.6 MutQuestC m IH 15.94 -.7 +3.6 +5.8 MutQuestZ IH 16.55 -.6 +4.2 +6.9 MutR b XM 28.94 +1.2 +2.6 +5.9 MutR6 XM 29.45 +1.3 +2.9 +6.5 MutZ XM 29.46 +1.3 +2.9 +6.4 NCTxFrIncA m SL 11.32 +.6 +.8 +1.7/D NCTxFrIncAdv SL 11.32 +.6 +.8 +1.8/D NCTxFrIncC m SL 11.50 +.5 +.3 +1.2/E NJTFIncA m MJ 11.14 +.5 +.8 +2.4/D NJTFIncAdv MJ 11.15 +.5 +.8 +2.5/D NJTFIncC m MJ 11.29 +.4 +.4 +1.8/E NYIntTFIncA m MN 11.30 -.2 -.6 +1.4/D NYIntTFIncC m MN 11.34 -.3 -.9 +.9/E NYTxFrIncA m MY 10.80 -.1 -.2 +1.5/E NYTxFrIncAdv MY 10.80 -.2 -.2 +1.6/E NYTxFrIncC m MY 10.79 -.1 -.5 +.9/E NatrlResA m SN 27.10 -4.8 +.4 +3.8/D NatrlResAdv SN 28.90 -4.8 +.6 +4.1/D NatrlResC m SN 26.28 -4.9 ... +3.1/D OhioTxFrIncA m MO 12.43 -.3 -.4 +2.3/B OhioTxFrIncAdv MO 12.44 -.3 -.4 +2.4/B OhioTxFrIncC m MO 12.60 -.3 -.8 +1.8/D OregonTxFrIncA m SL 11.35 -.1 -.2 +2.2/B OregonTxFrIncAd SL 11.37 ... -.1 +2.3/B OregonTxFrIncC m SL 11.53 -.1 -.5 +1.6/D PETxFrIncA m MP 9.79 +.3 +.8 +2.3/D PETxFrIncAdv MP 9.81 +.4 +.9 +2.4/C PETxFrIncC m MP 9.92 +.2 +.4 +1.7/E RisingDivsA m LB 63.24 +.7 +3.9 +11.6/B RisingDivsAdv LB 63.19 +.7 +4.1 +11.9/B RisingDivsC m LB 62.07 +.6 +3.5 +10.8/C RisingDivsR b LB 63.03 +.7 +3.8 +11.3/C RisingDivsR6 LB 63.18 +.7 +4.2 +12.0/B RlEsttSecA m SR 21.00 -.9 ... +4.1/D RlEsttSecAdv SR 21.22 -.9 +.2 +4.3/C RlEsttSecC m SR 20.04 -1.0 -.4 +3.3/E RlRetA m IP 9.95 -.7 +.3 +1.8/C SelUSEqA m LG 17.35 -.6 +7.4 +4.8/E SmCpGrA m SG 25.63 +.3 +16.5 +12.4/C SmCpGrAdv SG 27.44 +.4 +16.7 +12.7/C SmCpGrC m SG 21.58 +.3 +16.0 +11.6/D SmCpGrR6 SG 27.75 +.4 +16.8 +13.0/C SmCpValA m SV 57.59 -.3 +3.1 +11.7/B SmCpValAdv SV 60.41 -.3 +3.3 +12.0/B SmCpValC m SV 50.95 -.4 +2.7 +10.9/C SmCpValR b SV 56.95 -.3 +3.0 +11.5/B SmMidCpGrA m MG 38.38 -.8 +8.7 +8.4/E SmMidCpGrAdv MG 41.88 -.8 +8.9 +8.7/D SmMidCpGrC m MG 27.43 -.9 +8.2 +7.5/E SmMidCpGrR b MG 35.24 -.8 +8.5 +8.1/E StratIncA m MU 9.60 +.6 -.2 +3.0/D StratIncAdv MU 9.61 +.6 ... +3.2/C StratIncC m MU 9.60 +.6 -.4 +2.6/D StratIncR b MU 9.56 +.5 -.3 +2.7/D TnsMnBdA m SL 10.78 +.1 +.1 +1.8/C TtlRetA m CI 9.49 +.2 -1.4 +1.3/D TtlRetAdv CI 9.54 +.1 -1.2 +1.5/D TtlRetC m CI 9.42 ... -1.6 +.9/E TtlRetR6 CI 9.55 +.2 -1.2 +1.6/C USGovtSecA m GI 5.91 +.1 -.7 +.4/D USGovtSecAdv GI 5.93 +.1 -.6 +.5/C USGovtSecC m GI 5.87 +.1 -1.0 -.1/E USGovtSecR6 GI 5.93 +.1 -.5 +.7/B UtlsA m SU 18.89 +1.1 +2.4 +8.6/B UtlsAdv SU 19.04 +1.1 +2.5 +8.8/B UtlsC m SU 18.78 +1.1 +2.1 +8.1/C UtlsR b SU 18.81 +1.1 +2.2 +8.2/C UtlsR6 SU 19.04 +1.2 +2.6 +8.9/B VirginiaTFIncA m SL 10.92 +.2 +.6 +2.0/C VirginiaTFIncC m SL 11.11 +.3 +.3 +1.5/E WldA m WS 17.21 -.2 +1.7 +5.5 WldAdv WS 17.20 -.1 +1.9 +5.7 WldC m WS 16.33 -.2 +1.2 +4.7 Frost FundsGrEqInstl LG 14.66 -.2 +16.0 +15.1/A LowDurBdInstl CS 10.15 +.1 +.7 +1.3/B MuniBdInstl MI 10.22 +.4 +.7 +1.5/E TtlRetBdInstl CS 10.31 +.3 +.9 +3.2/A TtlRetBdInvs b CS 10.31 +.4 +.9 +3.0/A ValEqInstl LV 9.01 -.9 -.4 +7.4/EFundXCnsrvUpgrader TV 40.53 +.7 +6.0 +6.9 FlexInc MU 28.32 ... -.3 +3.2 Upgrader XM 65.55 +1.0 +9.8 +8.3GERSPInc CI 11.19 +.2 -1.4 +2.0/B RSPUSEq LB 56.72 +1.3 +8.1 +11.0/CGMOAsstAllcBdIII MU 22.25 -.2 +.9 +.3/E AsstAllcBdVI MU 22.34 -.2 +1.0 +.4/E CorPlusBdIV CI 21.27 +.1 +.2 +1.9/B EmCtyDbtIII m EB 26.85 -2.5 -6.2 +6.2/A EmCtyDbtIV m EB 26.81 -2.5 -6.2 +6.2/A EmMktsII m EM 31.44 -3.8 -10.0 +8.7/B EmMktsIII m EM 31.53 -3.8 -9.9 +8.8/B EmMktsIV m EM 31.25 -3.8 -9.9 +8.8/B EmMktsV m EM 31.15 -3.8 -9.9 +8.9/B EmMktsVI m EM 31.23 -3.8 -9.9 +8.9/B IntlEqIII FV 22.04 -1.2 -7.4 +1.8/D IntlEqIV FV 22.00 -1.2 -7.4 +1.9/D QualIII LB 25.66 +1.9 +9.5 +15.7/A QualIV LB 25.70 +1.9 +9.5 +15.7/A QualV LB 25.70 +1.9 +9.5 +15.8/A QualVI LB 25.66 +1.9 +9.5 +15.8/A TxMgdIntlEqsIII FV 15.03 -1.8 -8.4 +1.7/D USEqIII LB 14.56 +.6 +2.7 +11.2/C USEqVI LB 14.45 +.6 +2.7 +11.3/C USTrs GS 24.98 +.2 +1.1 +.8/AGabelliABCAAA d NE 10.47 -.2 +.9 +2.2/B ABCAdv m NE 10.34 -.2 +.7 +1.9/B AsstAAA m LB 61.07 +.6 +3.6 +9.4/D EqIncAAA m LB 23.05 +.5 +1.1 +6.9/E GoldAAA m SP 11.40 -8.6 -17.3 +8.7/C SmCpGrAAA m SB 58.41 -1.1 +.7 +10.2/D SmCpGrI d SB 59.84 -1.1 +.8 +10.5/D UtlsA m SU 9.02 +.9 +1.7 +7.3/C UtlsAAA m SU 8.87 +.8 +1.6 +7.2/D UtlsC m SU 6.15 +.8 +1.2 +6.5/D Val25A m MB 16.17 +.6 +4.5 +7.3/DGamcoGlbCont&CnctAAA m SC 21.06 -.8 -3.3 +1.8/E GlbGrAAA m WS 36.79 -.8 +10.1 +11.6/A GrAAA m LG 66.14 +.4 +16.6 +15.9/AGatewayA m XR 33.94 +.6 +2.0 +5.3/BGeorge PutnamBalA m MA 20.60 +.1 +3.6 +7.8/A BalM m MA 20.30 +.1 +3.3 +7.2/B BalY MA 20.68 +.1 +3.7 +8.0/AGerstein FisherMltFctrGlRlEsSc d GR 11.03 -1.0 -.1 +5.5/A MltFctrGrEq d LG 24.44 +.2 +13.4 +12.4/D MltFctrIntlGrEq d FG 15.30 -2.7 -4.2 +5.1/DGlenmedeCorFI CI 10.66 +.1 -1.4 +1.2/D MuniInterm MI 10.85 +.1 +.2 +1.6/D QuIntlEq FB 14.52 -1.9 -4.5 +2.8/D SmCpEqAdv SB 31.76 -1.8 +5.5 +10.8/C StratEq LB 25.37 +.2 +4.6 +13.4/AGoldman SachsBalStratA m TV 11.31 -.6 -1.7 +3.9 CorFIA m CI 10.17 -.1 -1.4 +1.4/D CorFIInstl CI 10.21 -.1 -1.2 +1.7/C CptlGrA m LG 31.59 +.3 +10.1 +13.0/C CptlGrC m LG 23.37 +.3 +9.6 +12.2/D CptlGrInstl LG 34.79 +.4 +10.3 +13.5/C DynMuniIncA m MI 15.83 +.3 +2.8 +4.0/A DynMuniIncInstl MI 15.82 +.2 +3.0 +4.3/A EMEqA m EM 19.18 -4.6 -12.9 +8.6/B EMEqInstl EM 20.56 -4.5 -12.7 +9.0/B EnhIncInstl UB 9.41 +.2 +1.1 +1.4/B EqGrStratA m WS 18.82 -1.3 -.1 +9.1/B EqGrStratC m WS 17.91 -1.3 -.6 +8.3/C EqIncA m LV 37.46 +1.5 +1.4 +7.0/E GlbIncA m IB 12.06 -.6 -.9 +1.6/D GlbIncInstl IB 12.04 -.5 -.7 +1.9/C GovtIncA m GI 14.33 -.1 -.9 +.6/C GrIncStratA m TV 13.62 -.7 -.9 +5.6 GrIncStratC m TV 13.29 -.7 -1.4 +4.8 GrOppsA m MG 22.67 ... +7.5 +8.8/D GrOppsC m MG 15.60 ... +7.0 +8.0/E GrOppsInstl MG 26.88 +.1 +7.7 +9.2/D GrStratA m IH 15.66 -.9 -1.1 +6.8 GrStratC m IH 15.58 -1.0 -1.5 +6.1 HQlFltngRtIns UB 8.73 +.3 +1.3 +1.4/B HYMuniA m HM 9.82 +.8 +5.3 +6.8/A HYMuniInstl d HM 9.82 +.7 +5.5 +7.1/A HighYieldA m HY 6.35 +.6 +.5 +4.4/D HighYieldInstl d HY 6.36 +.4 +.5 +4.7/D IncBldrA m CA 22.48 +.8 +.8 +4.1 IntlEqInsA m FB 12.80 -2.1 -3.4 +7.2/A IntlEqInsIns FB 13.17 -2.1 -3.2 +7.6/A LgCpGrInsA m LG 33.19 +.3 +10.8 +15.0/B LgCpGrInsC m LG 29.74 +.2 +10.3 +14.2/B LgCpGrInsIns LG 34.35 +.3 +11.1 +15.5/A LgCpValA m LV 15.83 +1.7 +1.2 +5.9/E LgCpValInsA m LV 22.61 +.9 +3.6 +11.0/A LgCpValInsInstl LV 22.60 +1.0 +3.8 +11.4/A MidCpValA m MV 35.98 -.1 +2.2 +5.5/E MidCpValInstl MV 36.40 -.1 +2.4 +5.9/E RlEsttSecInstl SR 16.07 -.6 +1.7 +4.2/C ShrtDurGovtA m GS 9.74 +.1 +.2 +.3/C ShrtDurGovtIns GS 9.71 +.2 +.4 +.6/A ShrtDurTxFrIns MS 10.56 +.3 +1.9 +1.6/A SmCpEqInsA m SB 28.22 -.8 +12.3 +13.8/A SmCpEqInsIns SB 29.32 -.7 +12.6 +14.2/A SmCpValA m SB 58.40 +.4 +3.8 +11.1/C SmCpValInstl SB 63.17 +.4 +4.0 +11.5/C TechOppsA m ST 26.89 -.2 +17.9 +20.2/C TechOppsC m ST 22.23 -.2 +17.4 +19.4/D USEqInsightsA m LB 50.24 +.7 +7.7 +12.7/A USEqInsightsIns LB 51.85 +.8 +8.0 +13.1/A USTxMgdEqA m LB 24.05 +.8 +7.5 +11.5/CGoodHavenGoodHaven d MV 24.30 -1.9 +.5 +4.5/EGovernment StreetEq LG 77.36 +1.7 +6.1 +10.2/E MidCp MB 27.17 -.1 +5.0 +11.8/AGreen CenturyBal d MA 27.07 +.4 +3.0 +5.2/E Eq d LG 43.24 -.1 +6.2 +11.9/DGreenspringGreenspring MA 24.44 -.5 +3.4 +8.8/AGuggenheimHYA m HY 11.05 +.7 +.3 +6.0/A InvmGradeBdA m CI 18.42 -.2 +.3 +3.8/A LgCpValA m LV 47.00 +1.2 +1.5 +10.7/A MidCpValA m SV 35.93 -.7 +4.5 +12.3/A MidCpValC m SV 25.88 -.8 +4.0 +11.4/B StylPlsLgCrA m LB 23.96 +.8 +5.6 +12.7/A StylPlsMdGrA m MG 47.97 -.3 +7.5 +11.0/C WldEqIncA m WS 15.44 -.1 +1.3 +7.4/CGuideMarkCorFISvc b CI 9.10 ... -1.6 +1.1/E EmMktsSvc b EM 15.21 -2.9 -7.9 +6.3 LgCpCorSvc b LG 18.94 +.7 +8.3 +10.1/E SmMidCpCorSvc b SB 16.41 +.3 +10.3 +10.0/D WldexUSSvc b FB 9.28 -2.6 -2.3 +4.4/BGuideStone FundsAggresivAllcInv WS 12.62 -.3 +3.1 +8.9 BalAllcInv CA 12.29 ... +1.1 +5.3 CnsrvAllcInv XY 11.57 +.1 +.9 +3.4 EqIdxInstl LB 31.27 +1.5 +7.3 +12.9 EqIdxInv LB 31.28 +1.5 +7.1 +12.6 ExtnddDrBdIns CL 17.06 +.4 -2.5 +4.3 ExtnddDrBdInv CL 17.06 +.3 -2.7 +4.0 GrAllcInv AL 12.68 -.3 +2.1 +7.1 GrEqInstl LG 28.85 +1.1 +14.6 +14.2 GrEqInv LG 28.74 +1.1 +14.5 +13.9 IntlEqInstl FB 15.30 -2.0 -2.7 +5.8 IntlEqInv FB 15.30 -2.1 -2.8 +5.5 LowDurBdInstl CS 13.27 +.3 +.6 +1.2 LowDurBdInv CS 13.27 +.3 +.4 +1.0 MediumDurBdIns CI 14.38 +.3 -1.2 +1.9 MediumDurBdInv CI 14.38 +.3 -1.4 +1.6 SmCpEqInstl SB 20.22 +.5 +10.1 +10.3 SmCpEqInv SB 20.20 +.5 +10.0 +10.0 ValEqInstl LV 22.94 +.6 +2.3 +8.6 ValEqInv LV 22.95 +.6 +2.2 +8.4Guinness AtkinsonChinaHK d CH 24.23 -5.5 -8.7 +10.1/C GlbInvtrsInv LB 45.25 -2.2 +.6 +13.8/AHSBCOppI MG 15.93 -1.2 +11.6 +11.3/CHancock HorizonBrknrdSmCpInv SB 72.95 +1.8 +8.6 +11.4HarborBdInstl CI 11.27 +.2 -1.0 +2.1/B CnvrtSecInstl d CV 10.81 -.9 +5.9 +5.4/D CptlApprecAdmin b LG 77.57 -1.1 +13.7 +15.0/B CptlApprecInstl LG 79.05 -1.1 +13.8 +15.3/A CptlApprecInv b LG 76.10 -1.1 +13.6 +14.9/B HYBdInstl d HY 9.87 +.7 +1.1 +4.7/C IntlAdmin b FB 64.33 -3.7 -4.5 +2.1/E IntlGrInstl FG 15.50 -2.7 -2.0 +8.0/B IntlInstl FB 64.55 -3.7 -4.4 +2.3/E IntlInv b FB 63.88 -3.8 -4.6 +2.0/E LgCpValInstl LB 15.27 -.5 +2.7 +12.4/B LgCpValInv b LB 15.41 -.5 +2.4 +12.0/B MidCpGrInstl MG 11.72 -2.6 +13.7 +12.4/B MidCpValInstl MV 23.51 +.1 -.1 +7.6/D RlRetInstl IP 9.21 -.4 -.3 +2.1/B SmCpGrInstl SG 16.12 +.1 +11.9 +11.1/D SmCpValInstl SB 37.90 +.4 +4.4 +14.9/A SmCpValInv b SB 36.92 +.3 +4.2 +14.5/AHarding LoevnerEmMktsAdv d EM 54.82 -4.6 -7.4 +8.1 GlbEqAdv d WS 38.71 -1.7 +4.1 +11.4 IntlEqInstl d FG 22.73 -1.9 -.2 +8.3HartfordBalA m MA 24.49 +.2 +2.0 +6.8/C BalC m MA 24.48 +.1 +1.6 +6.0/D BalHLSIA MA 31.81 +.2 +2.5 +7.3/B BalHLSIB b MA 32.23 +.2 +2.4 +7.1/B BalIncA m CA 14.26 +.6 -1.2 +6.8/A BalIncC m CA 14.04 +.4 -1.7 +6.0/B BalIncI CA 14.26 +.6 -1.1 +7.1/A BalIncR3 b CA 14.30 +.5 -1.4 +6.5/A BalIncR4 b CA 14.31 +.5 -1.3 +6.8/A CapAppHLSIA LG 50.73 -.9 +5.3 +9.7/E CapAppHLSIB b LG 49.94 -.9 +5.2 +9.4/E ChecksandBalsA m MA 9.71 +.2 +3.2 +7.6/B ChecksandBalsC m MA 9.64 +.1 +2.7 +6.8/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Tuesday, August 14, 2018

PAGE 49

CnsrvAllcA m CA 10.49 -.2 +.5 +3.7/E CorEqA m LG 31.27 +1.2 +8.5 +11.2/D CorEqC m LG 28.57 +1.2 +8.0 +10.4/E CorEqY LG 31.69 +1.2 +8.7 +11.6/D CptlApprecA m LB 40.22 -.9 +7.1 +9.7/D CptlApprecC m LB 31.16 -1.0 +6.6 +8.9/E CptlApprecI LB 40.41 -.9 +7.3 +10.0/D CptlApprecR3 b LB 44.24 -1.0 +6.9 +9.3/D CptlApprecR4 b LB 45.60 -1.0 +7.1 +9.7/D CptlApprecY LB 46.75 -.9 +7.3 +10.1/D DiscpEqHLSIA LG 16.74 +1.2 +8.5 +11.4/D DiscpEqHLSIB b LG 16.54 +1.2 +8.3 +11.1/E DivandGrA m LV 26.49 +1.5 +3.5 +10.8/A DivandGrC m LV 25.58 +1.4 +3.0 +10.0/B DivandGrHLSIA LV 24.84 +1.5 +3.7 +11.3/A DivandGrHLSIB b LV 24.69 +1.5 +3.5 +11.0/A DivandGrI LV 26.37 +1.5 +3.6 +11.1/A DivandGrR3 b LV 26.83 +1.4 +3.2 +10.4/B DivandGrR4 b LV 27.02 +1.5 +3.4 +10.8/A DivandGrR5 LV 27.13 +1.5 +3.6 +11.1/A DivandGrY LV 27.14 +1.5 +3.7 +11.2/A EmMktsEqY EM 9.02 -3.5 -9.2 +9.5/A EmMktsLclDbtI XP 5.56 -5.1 -11.0 +2.1/B EmMktsLclDbtY XP 5.53 -5.0 -10.9 +2.2/B EqIncA m LV 20.20 +1.1 +.3 +10.4/B EqIncC m LV 20.09 +1.1 -.1 +9.6/B EqIncI LV 20.09 +1.1 +.5 +10.7/A EqIncR3 b LV 20.22 +1.0 +.1 +10.0/B EqIncR4 b LV 20.25 +1.1 +.3 +10.4/B EqIncY LV 20.40 +1.1 +.5 +10.8/A FltngRtA m BL 8.72 +.6 +2.5 +4.5/B FltngRtC m BL 8.70 +.4 +1.9 +3.7/D FltngRtHiIncA m BL 10.04 +.5 +2.6 +5.1/A FltngRtHiIncC m BL 10.04 +.5 +2.1 +4.3/B FltngRtHiIncI BL 10.05 +.6 +2.8 +5.3/A FltngRtI BL 8.73 +.6 +2.7 +4.8/A FltngRtY BL 8.70 +.5 +2.6 +4.8/A GlbAllAsstA m IH 10.49 -1.6 -2.2 +5.2/B GlbAllAsstC m IH 10.32 -1.6 -2.7 +4.4/C GlbAllAsstI IH 10.54 -1.6 -2.1 +5.5/B GlbCptlApprecA m WS 18.94 -1.3 +.7 +6.1/D GlbCptlApprecC m WS 17.29 -1.3 +.3 +5.3/E GlbCptlApprecI WS 19.54 -1.3 +.9 +6.4/D GlbGrHLSIA WS 30.73 -1.1 +10.2 +13.6/A GlbGrHLSIB b WS 30.40 -1.1 +10.0 +13.3/A GlbRlAsstY IH 9.34 -2.1 -1.0 +5.5/B GrAllcA m AL 12.69 -.2 +2.8 +6.6/D GrAllcC m AL 12.45 -.2 +2.3 +5.8/E GrOppsA m LG 49.92 -2.1 +16.7 +13.8/C GrOppsC m LG 31.99 -2.1 +16.2 +13.0/C GrOppsHLSIA LG 45.03 -2.0 +17.2 +14.5/B GrOppsHLSIB b LG 43.20 -2.0 +17.0 +14.2/B GrOppsI LG 52.17 -2.0 +16.9 +14.1/B GrOppsR4 b LG 52.63 -2.1 +16.7 +13.8/C GrOppsY LG 55.63 -2.0 +17.0 +14.2/B HCA m SH 36.83 -.6 +9.8 +5.9/B HCC m SH 30.02 -.6 +9.3 +5.1/B HCHLSIA SH 24.73 -.6 +10.1 +6.3/B HCI SH 38.66 -.5 +10.0 +6.2/B HCY SH 42.06 -.5 +10.1 +6.3/B HYA m HY 7.29 +.8 +.7 +5.2/C HYC m HY 7.27 +.7 +.3 +4.4/D HYHLSIA HY 8.27 +.7 +.9 +5.7/B HYHLSIB b HY 8.12 +.7 +.7 +5.4/B InPlusA m IP 10.48 -.1 -.1 +1.6/C InPlusC m IP 10.03 -.2 -.5 +.8/E InPlusI IP 10.67 -.1 +.1 +1.8/C IntlGrA m FG 15.27 -1.8 -.5 +7.0/B IntlOppsA m FB 16.18 -2.5 -4.6 +3.9/C IntlOppsC m FB 14.08 -2.6 -5.1 +3.1/D IntlOppsHLSIA FB 16.67 -2.6 -4.5 +4.4/B IntlOppsHLSIB b FB 16.86 -2.6 -4.6 +4.2/C IntlOppsI FB 16.10 -2.5 -4.4 +4.2/C IntlOppsR4 b FB 16.72 -2.6 -4.6 +3.9/C IntlOppsR5 FB 16.90 -2.5 -4.4 +4.2/C IntlOppsY FB 16.99 -2.6 -4.4 +4.3/C IntlSmCoA m FR 15.46 -3.3 -7.5 +4.4/E IntlSmCoY FR 15.76 -3.3 -7.2 +4.9/E IntlValY FV 16.38 -1.7 -7.1 +7.4/A MidCpA m MG 32.93 -1.7 +9.7 +12.6/B MidCpC m MG 24.05 -1.8 +9.2 +11.8/B MidCpHLSIA MG 44.08 -1.8 +9.9 +13.1/B MidCpHLSIB b MG 43.00 -1.8 +9.7 +12.8/B MidCpI MG 33.87 -1.7 +9.9 +12.9/B MidCpR3 b MG 36.54 -1.8 +9.4 +12.2/B MidCpR4 b MG 37.93 -1.8 +9.7 +12.6/B MidCpR5 MG 38.95 -1.7 +9.8 +12.9/B MidCpValA m MB 16.03 ... +2.0 +7.4/D MidCpValHLSIA MB 12.89 ... +2.3 +7.8/D MidCpValHLSIB b MB 12.76 -.1 +2.1 +7.5/D MidCpY MG 39.30 -1.7 +9.9 +13.0/B ModAllcA m MA 12.27 -.3 +1.6 +5.5/D ModAllcC m MA 12.02 -.4 +1.0 +4.7/E MuniOppsA m MI 8.50 ... +.6 +2.7/A MuniOppsC m MI 8.51 ... +.1 +2.0/C MuniOppsI MI 8.52 ... +.7 +3.0/A QualityValueA m LV 20.81 +.9 +2.1 +7.8/D SchrEMEqA m EM 15.27 -3.0 -8.5 +9.9/A SchrEMEqI EM 15.26 -2.9 -8.3 +10.2/A SchrInStkI FB 12.90 -1.3 -2.6 +6.1/A SchrUSSCOpI SG 28.84 +.5 +6.0 +11.3/D SchrUSSMCOpI MB 15.07 -.3 +1.8 +9.4/B ShrtDurA m CS 9.73 +.3 +.5 +1.7/B ShrtDurC m CS 9.73 +.3 ... +.9/D ShrtDurI CS 9.75 +.4 +.6 +2.0/A SmCoA m SG 24.39 +.2 +15.6 +9.6/E SmCoHLSIA SG 23.80 +.3 +16.6 +10.3/E SmCoHLSIB b SG 22.08 +.3 +16.4 +10.0/E SmCpCorA m SB 15.02 +.7 +9.6 +9.6/D SmCpGrA m SG 62.01 -.9 +11.0 +11.5/D SmCpGrHLSIA SG 35.81 -.7 +11.5 +12.1/C SmCpGrHLSIB b SG 34.82 -.7 +11.3 +11.8/D SmCpGrI SG 64.18 -.8 +11.3 +11.8/D SmCpGrY SG 67.58 -.8 +11.4 +11.9/D SmMidCpEqHLSIA SB 9.42 +.4 +6.9 +9.9/D StkHLSIA LB 83.94 +.6 +5.5 +11.0/C StkHLSIB b LB 83.78 +.6 +5.3 +10.7/C StratIncA m MU 8.50 -.9 -1.2 +4.7/A StratIncC m MU 8.54 -.8 -1.6 +3.9/B StratIncI MU 8.53 -.8 -1.0 +4.9/A TtlRetBdA m CI 10.11 ... -1.1 +2.2/B TtlRetBdC m CI 10.16 -.1 -1.7 +1.4/D TtlRetBdHLSIA CI 11.22 ... -.9 +2.7/A TtlRetBdHLSIB b CI 11.14 ... -1.0 +2.5/A TtlRetBdY CI 10.23 ... -1.0 +2.5/A USGovtSecHLSIA CI 10.19 +.1 -.2 +.9/E USGovtSecHLSIB b CI 10.16 +.1 -.4 +.7/E UltrShrtBdHLSIA UB 10.15 +.2 +.9 +.9/D UltrShrtBdHLSIB b UB 10.12 +.2 +.7 +.7/E ValHLSIA LV 16.23 +.2 +1.1 +8.6/D ValHLSIB b LV 16.18 +.2 +1.0 +8.3/D WldBdA m IB 10.68 +.6 +2.0 +1.8/C WldBdC m IB 10.47 +.5 +1.6 +1.0/D WldBdI IB 10.75 +.6 +2.2 +2.0/C WldBdY IB 10.78 +.6 +2.2 +2.1/CHeartlandSelValInv m MV 29.65 +.6 +5.6 +11.1/A ValInv m SV 42.85 -1.0 +4.1 +8.8/E ValPlusInv m SV 36.09 -.7 +8.5 +12.6/AHennessyCrnrstnGrInv b SB 23.99 -.9 -.7 +5.6/E CrnrstnLgGrInv b LV 12.57 +1.5 +2.5 +9.0/C CrnrstnMC30Ins MB 19.44 -4.3 -4.0 +2.4/E CrnrstnMC30Inv b MB 18.89 -4.4 -4.3 +2.0/E CrnrstnValInv b LV 20.01 -.1 +1.6 +11.4/A EqandIncInstl MA 15.34 +1.9 +2.3 +6.5 EqandIncInv b MA 16.26 +1.9 +2.1 +6.1 FocInstl MG 93.54 -.2 +3.1 +8.4/E FocInv b MG 90.93 -.2 +2.9 +8.0/E GasUtilityInv b SU 29.35 ... +1.0 +4.8/E JapanInstl JS 35.91 -1.9 +.3 +12.9/A JapanInv b JS 34.86 -2.0 +.1 +12.5/A SmCpFinclInv b SF 24.97 -.1 +3.5 +12.1/B TtlRetInv b MA 13.52 +.7 +.9 +8.7/AHighlandFIA m CI 12.73 +.2 +.3 +2.8/A FIY CI 12.72 +.2 +.5 +3.1/A GlbAllcA m IH 8.83 +3.0 +7.9 +3.2/E PremGrEqA m LG 27.77 -1.8 +2.8 +9.9/EHodgesRetail m MG 49.11 -4.0 -.9 +12.2/B SmCpRetail m SB 20.71 -3.0 +6.9 +6.6/EHomesteadShrtTrmBd CS 5.18 +.4 +1.0 +1.5/B ShrtTrmGovtSec GS 5.12 +.1 +.2 +.5/B SmCoStk SB 42.35 -3.6 -3.1 +7.7/E StkIdx LB 21.31 +1.5 +6.9 +12.1 Val LV 56.54 +2.7 +3.2 +12.2/AHood RiverSmCpGrInstl d SG 43.44 +.3 +15.0 +14.7/BHotchkis & WileyDiversValInstl LV 19.13 -.7 +1.5 +9.8/B HYA m HY 11.86 +.5 +.8 +5.7/B HYI d HY 11.93 +.6 +.9 +5.9/A LgCpValA m LV 33.86 -.8 +1.3 +9.6/C LgCpValI LV 34.08 -.8 +1.4 +9.8/B MidCpValA m MV 39.11 -1.5 +5.6 +7.9/C MidCpValI MV 39.77 -1.5 +5.8 +8.2/C SmCpValA m SV 63.79 -.8 +6.2 +9.2/D SmCpValI SV 64.22 -.7 +6.3 +9.5/D ValOppsA m XM 31.07 -.2 +5.4 +10.1/A ValOppsC m XM 28.82 -.2 +4.9 +9.3/B ValOppsIns XM 31.06 -.2 +5.6 +10.4/AHussmanStratGr d NE 6.31 -.5 +.6 -9.1/E StratTtlRet d TV 11.69 -1.4 -2.3 +2.3/EICMSmCo SB 35.91 -.8 +8.6 +16.5/AICONEmMktsS EM 15.62 -2.3 -4.5 +4.9/D EngyS EE 12.53 -3.5 -2.3 +1.3/B HCS SH 18.65 +2.0 +14.2 +6.1/B InfrmatnTechS ST 17.01 -1.7 +7.5 +18.4/D NatrlResS SN 15.54 -2.1 -2.9 +7.8/AINVESCOAmericanValA m MV 39.33 -.7 +6.0 +6.1/E AmericanValC m MV 32.30 -.7 +5.6 +5.4/E AsiaPacGrA m PJ 32.48 -2.1 -8.2 +7.3/D AsiaPacGrC m PJ 29.81 -2.2 -8.7 +6.5/D BalRkAllcA m IH 10.62 -1.0 -2.0 +4.5/C BalRkAllcC m IH 10.10 -1.2 -2.5 +3.7/D BalRkAllcR5 IH 10.79 -1.0 -1.9 +4.8/C BalRkAllcY IH 10.78 -1.1 -1.9 +4.8/C ChtrA m LB 18.55 -.3 +2.8 +6.2/E ChtrC m LB 17.39 -.3 +2.3 +5.4/E ComStkA m LV 27.32 +.3 +2.4 +10.4/B ComStkC m LV 27.30 +.2 +1.9 +9.6/B CorpBdA m TW 7.07 +.3 -2.1 +3.9/B CorpBdC m TW 7.12 +.3 -2.7 +3.1/C DivIncA m LV 23.73 +1.1 -1.8 +7.3/E DivIncInv b LV 23.96 +1.1 -1.8 +7.4/E DiversDivA m LV 20.25 +1.0 +.4 +6.4/E DiversDivC m LV 19.98 +.9 -.1 +5.6/E DiversDivInv b LV 20.24 +1.0 +.5 +6.4/E DvlpngMktsA m EM 31.67 -5.4 -15.8 +6.8/C DvlpngMktsC m EM 30.79 -5.4 -16.2 +6.0/D EndeavorA m MB 19.81 -1.2 -1.4 +8.7/C EngyA m EE 25.58 -5.3 +1.7 -1.0/D EngyC m EE 21.83 -5.4 +1.2 -1.7/E EngyInv b EE 25.47 -5.3 +1.6 -1.0/D EqWtSP500A m LB 62.30 -.1 +3.9 +10.6/C EqWtSP500C m LB 59.54 -.1 +3.4 +9.8/D EqWtSP500Y LB 62.95 ... +4.0 +10.8/C EqandIncA m MA 10.94 ... +.5 +7.2/B EqandIncC m MA 10.74 ... +.2 +6.4/C EuropeanGrA m ES 37.81 -4.2 -8.4 +3.1/C EuropeanGrC m ES 35.09 -4.3 -8.7 +2.3/D EuropeanGrInv b ES 37.72 -4.2 -8.3 +3.1/C EuropeanSmCoA m ES 15.74 -1.7 -5.1 +9.2/A Exch LV 587.55 -.5 +3.4 +8.7/D FltngRtA m BL 7.57 +.4 +2.7 +4.3/B FltngRtC m BL 7.54 +.3 +2.4 +3.9/C GlbCorEqA m WS 15.82 -2.0 -2.3 +6.3/D GlbCorEqC m WS 15.01 -2.0 -2.8 +5.5/E GlbGrA m WS 31.05 -2.5 -2.9 +4.8/E GlbLwVlEqYldA m WS 14.11 -1.1 +2.5 +6.4/D GlbRlEsttA m GR 13.26 -1.5 -1.0 +3.7/C GlbSmMidCpGrA m SW 19.31 -2.5 -2.5 +5.7/E GldPrcMtlsA m SP 3.33 -9.5 -20.0 +4.6/E GldPrcMtlsInv b SP 3.35 -9.5 -19.9 +4.5/E GrAllcA m AL 16.24 -.4 +1.2 +6.4 GrAllcC m AL 16.02 -.5 +.7 +5.6 GrandIncA m LV 26.97 -.1 +.7 +9.3/C GrandIncC m LV 26.63 -.2 +.3 +8.5/D HCA m SH 38.43 +.1 +8.1 +.2/E HCC m SH 26.61 ... +7.6 -.6/E HCInv b SH 38.43 +.1 +8.0 +.2/E HYA m HY 4.08 +.7 +.5 +4.6/D HYC m HY 4.07 +.6 ... +3.8/E HYInv b HY 4.08 +.7 +.5 +4.6/D HYMuniA m HM 10.01 -.1 +1.6 +5.3/A HYMuniC m HM 9.98 -.2 +1.2 +4.6/B HYR5 HY 4.07 +.7 +.7 +4.9/C IncomeA m GI 8.62 -.3 -1.0 +.5/C IntermTrmMnIncA m MI 11.00 ... +.3 +2.5/B IntlAllcA m FB 11.49 -2.5 -5.9 +3.8 IntlGrA m FG 33.85 -2.3 -6.7 +3.2/E IntlGrC m FG 31.02 -2.3 -7.1 +2.4/E IntlGrR5 FG 34.42 -2.2 -6.5 +3.5/E IntlSmCoA m FQ 18.32 -3.0 -5.2 +9.1/A LtdTrmMnIncA m MS 11.21 ... +.3 +1.0/C LtdTrmMnIncA2 f MS 11.22 +.1 +.5 +1.3/B MidCpCorEqA m MB 21.48 +.8 -.2 +5.9/E MidCpCorEqC m MB 12.67 +.7 -.8 +5.1/E MidCpCorEqR b MB 20.55 +.8 -.4 +5.6/E MidCpGrA m MG 42.02 ... +11.3 +8.9/D MidCpGrC m MG 31.34 -.1 +10.8 +8.1/E ModAllcA m MA 13.62 -.2 +.8 +5.4 ModAllcC m MA 13.51 -.2 +.4 +4.6 MuniIncA m ML 13.16 -.3 +.3 +3.0/B NYTxFrIncA m MY 15.28 -.3 ... +2.3/C PETxFrIncA m MP 16.05 -.2 +.3 +2.7/B QualIncA m CI 11.55 ... -1.1 +1.2/D RlEsttA m SR 21.32 -.7 +.8 +5.7/B RlEsttC m SR 21.19 -.7 +.4 +4.9/C SP500IdxA m LB 30.73 +.8 +6.4 +12.3/B SP500IdxC m LB 29.58 +.7 +5.9 +11.5/C SP500IdxY LB 31.13 +.8 +6.6 +12.6/A SelCoA m SB 19.21 -.8 +2.2 +11.7/C SelCoC m SB 16.12 -.8 +1.8 +10.9/C ShTBdA m CS 8.49 +.3 +.4 +1.6/B ShTBdC b CS 8.49 +.4 +.2 +1.3/C SmCpDiscvA m SG 11.10 -.7 +14.9 +10.9/D SmCpEqA m SB 16.24 -1.0 +5.8 +7.5/E SmCpEqC m SB 13.00 -1.1 +5.3 +6.7/E SmCpGrA m SG 41.68 -1.1 +11.7 +12.6/C SmCpGrInv b SG 43.82 -1.0 +11.7 +12.6/C SmCpGrR b SG 38.58 -1.1 +11.6 +12.3/C SmCpGrR5 SG 47.05 -1.0 +12.0 +13.0/C SmCpValA m SV 18.56 -2.3 -2.1 +8.3/E SmCpValC m SV 13.28 -2.4 -2.6 +7.4/E SummitP b LG 22.69 -.4 +14.0 +14.8/B TechA m ST 51.76 -1.2 +17.0 +16.4/E TechInv b ST 51.48 -1.2 +17.1 +16.5/E TechSectA m ST 25.89 -1.2 +17.2 +16.3/EIVAIntlA m FQ 17.17 -1.5 -3.7 +3.8/E IntlI d FQ 17.21 -1.5 -3.5 +4.1/E WldwideA m IH 18.77 -.5 -.5 +5.2/B WldwideC m IH 18.31 -.6 -1.0 +4.4/C WldwideI d IH 18.85 -.5 -.4 +5.4/BIntrepidCptlInv m MA 11.66 -.9 -2.5 +4.8/E EnduranceInv m SV 13.89 -.6 -1.8 +1.9/E361MgdFutsStratI FF 11.69 +.3 -.2 -2.2/C MgdFutsStratInv b FF 11.50 +.3 -.3 -2.5/CInvestEdBal m MA 11.86 -.1 +1.8 +5.9/D Cnsrv m CA 10.81 ... +1.2 +3.6/E Gr m AL 12.89 -.2 +2.2 +7.3/DIronBridgeSMIDCp MG 12.77 -.4 +12.4 +10.5/C SmCp SG 19.21 -.1 +12.2 +10.2/EIronclad FundsMgdRk d XR 10.95 +.1 +7.5 +3.1/DIvyAsstStratA m IH 24.41 -.4 +2.7 +2.6/E AsstStratB m IH 22.89 -.5 +2.3 +1.8/E AsstStratC m IH 23.07 -.4 +2.3 +1.8/E AsstStratI IH 24.73 -.4 +2.9 +2.8/E AsstStratR b IH 24.12 -.4 +2.6 +2.2/E AsstStratY b IH 24.48 -.4 +2.8 +2.6/E BalA m MA 25.73 +.3 +3.8 +5.2/E BalB m MA 25.44 +.3 +3.3 +4.4/E BalC m MA 25.53 +.3 +3.4 +4.4/E CorEqA m LG 15.94 +.4 +9.0 +9.4/E CorEqC m LG 13.64 +.3 +8.4 +8.6/E EmMktsEqA m EM 18.42 -4.2 -12.6 +7.9/C EmMktsEqC m EM 15.77 -4.3 -12.9 +7.1/C EmMktsEqI EM 19.05 -4.2 -12.3 +8.4/B EmMktsEqY b EM 18.79 -4.2 -12.5 +8.0/C EngyA m EE 12.49 -3.3 +.9 -.6/D EuropeanOppsA m ES 31.94 -3.4 -2.2 +3.4/C EuropeanOppsI ES 32.28 -3.4 -2.0 +3.9/B GlbBdA m MU 9.58 -.2 -.9 +2.9/D GlbBdI MU 9.58 -.2 -.7 +3.1/C GlbGrA m WS 48.88 -1.9 +7.4 +8.1/C GlbGrI WS 49.93 -1.9 +7.6 +8.4/C GlbIncAllcA m IH 15.28 -.2 -.5 +4.7/C GlbIncAllcI IH 15.42 -.2 -.4 +5.0/B HiIncA m HY 7.48 +.8 +2.9 +6.1/A HiIncB m HY 7.48 +.7 +2.4 +5.3/B HiIncC m HY 7.48 +.7 +2.5 +5.3/B HiIncI HY 7.48 +.8 +3.1 +6.3/A HiIncY b HY 7.48 +.8 +2.9 +6.1/A IntlCorEqA m FB 19.27 -2.8 -4.7 +3.6/D IntlCorEqC m FB 17.10 -2.8 -5.1 +2.9/D IntlCorEqI FB 19.41 -2.8 -4.5 +3.9/C IntlCorEqY b FB 19.40 -2.8 -4.7 +3.7/C LgCpGrA m LG 24.92 -.3 +14.5 +14.0/B LgCpGrC m LG 20.70 -.4 +14.0 +13.2/C LgCpGrI LG 26.21 -.3 +14.8 +14.4/B LtdTrmBdA m CS 10.62 +.1 -.3 +1.1/C LtdTrmBdI CS 10.62 +.2 -.2 +1.3/B MgdIntlOppsA m FB 11.40 -2.6 -4.1 +4.7/B MicroCpGrA m SG 31.54 -1.5 +24.8 +10.6/D MidCpGrA m MG 26.52 +.2 +15.7 +13.3/B MidCpGrC m MG 22.54 +.1 +15.2 +12.4/B MidCpGrI MG 28.58 +.2 +15.9 +13.6/A MidCpGrR b MG 25.83 +.1 +15.5 +12.9/B MidCpGrY b MG 27.70 +.1 +15.7 +13.3/B MuniBdA m MI 11.65 -.1 +.2 +2.0/C MuniHiIncA m HM 5.04 -.1 +1.6 +3.0/E MuniHiIncC m HM 5.04 -.1 +1.1 +2.3/E MuniHiIncI HM 5.04 ... +1.7 +3.2/E NaturalResA m SN 15.22 -1.0 -2.9 +1.3/E NaturalResI SN 15.94 -1.0 -2.6 +1.8/E PzenaIntlValA m WS 17.75 -4.0 -6.1 +4.2/E SciAndTechA m ST 72.97 +.4 +14.8 +14.3/E SciAndTechC m ST 62.60 +.3 +14.3 +13.5/E SciAndTechY b ST 76.96 +.4 +14.8 +14.4/E SciandTechI ST 80.31 +.4 +14.9 +14.7/E SciandTechR b ST 71.03 +.3 +14.5 +14.0/E SecCrBdA m CI 10.49 +.1 -.9 +2.4/A SecReEsSecsA m SR 24.10 -.5 ... +4.2/D SecReEsSecsY b SR 24.14 -.5 +.1 +4.4/C SmCpGrA m SG 20.34 -.9 +14.1 +14.1/B SmCpGrC m SG 16.29 -1.0 +13.6 +13.3/B SmCpGrInstl SG 26.62 -.9 +14.3 +14.4/B SmCpGrY b SG 25.11 -.9 +14.1 +14.2/B SmCpValA m SB 21.10 +.8 +11.1 +15.5/A TxMgdEqA m LG 28.27 +.1 +14.5 +12.8/C ValA m LV 24.87 +3.0 +4.8 +7.3/EJPMorganCATaxFrBdA m MF 10.67 -.1 +.2 +1.6/D CATaxFrBdC m MF 10.57 -.1 -.2 +1.1/E CATaxFrBdI MF 10.43 -.1 +.2 +1.7/D CPBondA m CI 8.06 ... -1.2 +2.0/B CPBondC m CI 8.11 -.1 -1.5 +1.3/D CPBondI CI 8.06 ... -.9 +2.3/B CPBondR6 CI 8.07 ... -.8 +2.3/A CoreBondA m CI 11.29 ... -1.2 +1.4/D CoreBondC m CI 11.36 ... -1.5 +.8/E CoreBondI CI 11.28 +.1 -1.0 +1.6/C CoreBondR5 CI 11.26 ... -1.0 +1.7/C CoreBondR6 CI 11.29 ... -.9 +1.8/C DiversiedA m MA 17.43 -.5 -.5 +6.1/D DiversiedI MA 17.53 -.5 -.4 +6.3/C DiversiedL MA 17.50 -.5 -.3 +6.5/C EmMktsEqA m EM 26.37 -4.2 -9.4 +10.2/A EmMktsEqC m EM 25.56 -4.2 -9.7 +9.7/A EmMktsEqI EM 27.03 -4.1 -9.3 +10.5/A EmMktsEqL EM 27.23 -4.1 -9.2 +10.7/A EqIncA m LV 17.45 +1.4 +2.7 +10.6/B EqIncI LV 17.75 +1.5 +2.9 +10.9/A EquityIndexA m LB 43.29 +.8 +6.5 +12.4/A EquityIndexC m LB 42.88 +.8 +6.1 +11.7/B EquityIndexI LB 43.35 +.9 +6.7 +12.7/A EurpDnycA m ES 25.37 -2.9 -4.6 +1.5/E EurpDnycI ES 25.88 -2.9 -4.4 +1.8/D EurpDnycL ES 26.11 -2.9 -4.4 +2.0/D GovernmentBondI GI 10.25 ... -.8 +.9/A GrowthAdvtgA m LG 22.60 -.3 +14.9 +14.6/B GrowthAdvtgI LG 23.27 -.3 +15.1 +14.9/B GrowthAndIncA m LV 51.60 +1.7 +3.3 +10.9/A HighYieldA m HY 7.21 +.6 +.9 +5.0/C HighYieldC m HY 7.22 +.6 +.5 +4.4/D HighYieldI HY 7.25 +.6 +1.1 +5.2/C HighYieldR5 HY 7.26 +.6 +1.1 +5.2/C HighYieldR6 HY 7.25 +.6 +1.2 +5.3/B IntermTxFrBdA m MI 10.81 ... -.2 +1.3/E IntermTxFrBdI MI 10.62 ... ... +1.6/D IntlAdvgA m FB 20.87 -1.9 -5.4 +2.9/D IntlAdvgI FB 21.72 -1.9 -5.2 +3.3/D IntlEqA m FB 16.71 -2.7 -7.4 +3.8/C IntlEqI FB 16.98 -2.7 -7.3 +4.1/C IntlRsrchEnhEqA m FB 17.87 -2.1 -4.7 +3.6/C IntlRsrchEnhEqI FB 18.09 -2.1 -4.6 +3.9/C IntlValueA m FV 13.16 -2.3 -8.0 +1.6/D IntlValueI FV 13.49 -2.2 -7.9 +1.9/D IntlValueL FV 13.43 -2.3 -7.8 +2.0/D IntrepidAmrA m LB 42.89 +1.7 +7.5 +11.6/B IntrepidAmrI LB 44.14 +1.7 +7.6 +11.9/B IntrepidGrR5 LG 62.45 +1.4 +11.6 +15.5/A IntrepidGrowthA m LG 62.19 +1.4 +11.4 +15.0/B IntrepidGrowthI LG 63.20 +1.4 +11.5 +15.3/A IntrepidMidCapA m MB 23.21 -.3 +2.9 +8.2/C IntrepidMidCapC m MB 19.59 -.4 +2.6 +7.6/D IntrepidMidCapI MB 24.49 -.3 +3.1 +8.5/C IntrepidValueA m LV 35.94 +1.7 +5.0 +8.9/C IntrepidValueI LV 36.13 +1.7 +5.2 +9.1/C IntrepidValueR5 LV 36.24 +1.7 +5.3 +9.3/C InvCnsrvGrA m CA 12.72 ... +.5 +4.2/D InvCnsrvGrC m CA 12.66 -.1 +.2 +3.6/E InvCnsrvGrI CA 12.79 ... +.6 +4.5/D InvGrIncA m AL 17.71 -.1 +2.1 +7.6/C InvGrIncC m AL 17.19 -.1 +1.8 +6.9/D InvGrIncI AL 17.43 -.1 +2.3 +7.8/C InvestorBalA m MA 15.51 -.1 +1.3 +6.1/D InvestorBalC m MA 15.26 -.1 +1.0 +5.5/D InvestorBalI MA 15.55 ... +1.6 +6.3/C InvestorGrowthA m XM 21.20 -.2 +2.5 +9.2/B InvestorGrowthC m XM 19.79 -.3 +2.2 +8.6/C InvestorGrowthI XM 21.66 -.2 +2.7 +9.5/B LCapGrA m LG 44.01 -.5 +17.0 +15.5/A LCapGrI LG 44.46 -.5 +17.2 +15.7/A LargeCapValueA m LV 15.50 +.7 -1.3 +11.2/A LargeCapValueI LV 15.24 +.7 -1.2 +11.3/A LtdDurBdA m CS 9.98 +.2 +.8 +1.1/C LtdDurBdI CS 9.98 +.2 +.9 +1.3/B LtdDurBdR6 CS 10.00 +.2 +1.0 +1.5/B MCapValA m MB 40.11 +.5 +1.8 +7.6/D MCapValC m MB 38.49 +.4 +1.5 +7.1/D MCapValI MB 40.60 +.5 +2.0 +7.9/C MCapValL MB 41.13 +.5 +2.1 +8.2/C MidCapEquityI MG 53.79 -.1 +5.8 +8.9/D MidCapGrowthA m MG 31.84 -.7 +9.3 +9.1/D MidCapGrowthC m MG 25.15 -.7 +9.0 +8.6/D MidCapGrowthI MG 36.61 -.7 +9.5 +9.4/D MktExpnEnhIdxA m SB 11.98 -.5 +5.7 +12.0/B MktExpnEnhIdxI SB 12.15 -.5 +5.9 +12.3/B MortgBackedScA m CI 11.23 +.1 -.1 +1.6/C MortgBackedScI CI 10.94 +.2 ... +1.9/B MortgBackedScR6 CI 10.94 +.2 +.1 +2.0/B MunicipalIncA m MI 9.51 ... -.4 +1.6/D MunicipalIncI MI 9.44 ... -.3 +1.9/D NYTxFrBdA m MN 6.67 -.2 -.4 +1.1/E NYTxFrBdC m MN 6.67 -.1 -.7 +.6/E NYTxFrBdI MN 6.71 -.1 -.1 +1.4/D RealtyIncomeL SR 13.19 -.8 +.3 +3.6/D RsrchMktNetrlL NE 15.38 +1.5 +1.8 +1.2/C ScapEqA m SB 53.83 ... +8.4 +13.0/B ScapEqC m SB 40.14 ... +8.1 +12.5/B ScapEqI SB 62.15 ... +8.6 +13.4/A ScapEqR5 SB 62.34 ... +8.7 +13.6/A ShDurBdA m CS 10.67 +.1 ... +.3/E ShDurBdI CS 10.69 +.2 +.2 +.6/D ShDurBdR6 CS 10.69 +.3 +.3 +.9/D SmCpBldA m SG 27.02 -1.4 +16.8 +17.8/A SmCpBldI SG 30.96 -1.3 +17.0 +18.1/A SmallCapCoreR5 SB 58.71 -.4 +10.2 +12.9/B SmallCapGrowthA m SG 18.77 -1.7 +16.7 +17.7/A SmallCapGrowthI SG 20.71 -1.7 +16.9 +18.0/A SmallCapGrowthL SG 21.32 -1.7 +17.0 +18.2/A SmallCapValueA m SV 30.64 -.9 +6.2 +11.0/C SmallCapValueI SV 32.50 -.9 +6.4 +11.3/B SmallCapValueR5 SV 32.52 -.9 +6.5 +11.4/B SmallCapValueR6 SV 32.56 -.9 +6.6 +11.6/B SmtRetr2020A m TE 19.52 -.3 -.3 +5.2/C SmtRetr2020I TE 19.59 -.3 -.2 +5.3/C SmtRetr2020R5 TE 19.62 -.3 -.1 +5.4/C SmtRetr2030A m TH 21.27 -.5 ... +6.5/D SmtRetr2030I TH 21.33 -.4 +.2 +6.6/D SmtRetr2030R5 TH 21.38 -.5 +.2 +6.7/C SmtRetr2040A m TJ 22.47 -.5 +.1 +7.4/D SmtRetr2040I TJ 22.54 -.5 +.2 +7.5/D SmtRetr2040R5 TJ 22.60 -.5 +.3 +7.6/D SmtRetrIncI RI 18.37 -.2 -.4 +4.3/B SmtRetrIncR5 RI 18.40 -.2 -.3 +4.4/B TaxAwareEqI LB 35.61 +1.2 +6.9 +12.8/A TaxAwrRlRetI MS 9.41 -.1 +1.0 +2.4/A TaxFreeBondA m ML 11.80 -.2 -.2 +2.4/D TaxFreeBondI ML 11.75 -.2 -.1 +2.6/C USEquityA m LB 17.23 +1.2 +6.4 +11.7/B USEquityC m LB 16.71 +1.2 +6.0 +11.1/C USEquityI LB 17.27 +1.2 +6.5 +11.9/B USEquityL LB 17.30 +1.3 +6.6 +12.1/B USEquityR5 LB 17.30 +1.2 +6.6 +12.1/B USLCpCrPlsA m LB 31.44 +1.6 +6.2 +11.0/C USLCpCrPlsC m LB 29.91 +1.5 +5.9 +10.5/C USLCpCrPlsI LB 31.87 +1.6 +6.4 +11.3/C USLCpCrPlsR5 LB 32.02 +1.6 +6.4 +11.5/B USRsrchEnhEqI LB 29.82 +1.2 +6.0 +10.8/C USRsrchEnhEqL LB 29.77 +1.1 +6.0 +10.8/C USRsrchEnhEqR6 LB 29.78 +1.2 +6.0 +11.0/C USSmallCompI SB 20.23 -1.2 +8.2 +11.0/C USSmallCompL SB 20.23 -1.2 +8.3 +11.2/C ValueAdvtgA m LV 36.56 +1.2 +2.0 +8.4/D ValueAdvtgC m LV 36.36 +1.2 +1.7 +7.8/D ValueAdvtgI LV 36.80 +1.3 +2.2 +8.6/D ValueAdvtgL LV 36.83 +1.3 +2.3 +8.9/CJames AdvantageBalGldRnR b CA 23.58 ... -1.5 +1.8/EJanus HendersonBalancedC m MA 34.19 +.4 +5.3 +8.3/A BalancedS b MA 34.50 +.5 +5.7 +8.9/A BalancedT MA 34.56 +.5 +5.8 +9.2/A ContrarianT MB 20.94 +.6 +10.9 +5.6/E EnterpriseS b MG 127.38 +.8 +11.2 +14.9/A EnterpriseT MG 130.27 +.8 +11.4 +15.2/A EuropeanFocusA m ES 31.25 -4.8 -9.9 -3.3/E EuropeanFocusC m ES 29.24 -4.9 -10.3 -4.0/E FlexibleBondT CI 10.04 ... -1.3 +1.3/D FortyA m LG 36.20 -.1 +14.7 +14.6/B FortyS b LG 34.85 -.1 +14.6 +14.4/B GlobalEqIncA m FV 7.26 -.7 -5.5 +4.2/B GlobalEqIncC m FV 7.21 -.6 -5.8 +3.6/B GlobalLifeSciT SH 62.60 +1.0 +14.6 +3.5/C GlobalResearchS b WS 83.70 -.2 +4.7 +8.0/C GlobalResearchT WS 82.56 -.2 +4.9 +8.2/C GlobalSelectT WS 17.22 ... +2.1 +8.7/B GlobalTechT ST 35.85 -1.2 +16.9 +25.1/A GrowthAndIncT LB 57.47 +1.6 +5.2 +14.5/A High-YieldT HY 8.23 +.6 +.5 +4.9/C MidCapValueS b MV 17.05 -.5 ... +9.1/C MidCapValueT MV 16.93 -.6 +.1 +9.4/B OverseasS b FB 31.99 -2.0 -2.0 +3.8/C OverseasT FB 32.04 -1.9 -1.8 +4.0/C ResearchT LG 51.51 +1.0 +11.0 +11.9/D Short-TermBondT CS 2.98 +.2 +.2 +.9/D SmallCapValueL SV 24.25 +1.3 +2.6 +11.9/B SmallCapValueT SV 23.52 +1.2 +2.5 +11.7/B VITBalInstl MA 35.70 +.5 +5.8 +9.3/A VITEntrprsInstl MG 75.39 +.9 +12.0 +16.0/A VITFlexBdInstl CI 11.35 +.1 -1.3 +1.4/D VITFortyInstl LG 39.87 -.3 +15.5 +15.3/A VITGlRsrchInstl WS 53.41 -.1 +5.0 +8.4/C VITOvrsInstl FB 31.07 -2.0 -1.7 +4.0/C VITRsrchInstl LG 38.52 +1.1 +11.1 +11.8/D VentureT SG 86.83 -.9 +13.7 +13.0/CJensenQualGrI LG 50.40 +.2 +8.6 +15.1/A QualGrJ b LG 50.38 +.2 +8.5 +14.8/BJohn HancockAbsRetCcyI CR 8.89 ... -7.3 +1.6/D AbsRetCcyR6 CR 8.98 ... -7.2 +1.7/C BalA m MA 20.87 +1.0 +2.8 +7.2/B BalC m MA 20.83 +1.0 +2.4 +6.5/C BalI MA 20.86 +1.1 +3.0 +7.6/B BdA m CI 15.40 +.1 -1.2 +2.3/A BdC m CI 15.40 ... -1.6 +1.6/C BdI CI 15.40 +.1 -1.0 +2.6/A BdR6 CI 15.42 +.1 -1.0 +2.7/A CATxFrIncA m MC 10.67 -.2 -.2 +2.9/C ClassicValA m LV 32.82 -2.1 -2.8 +8.9/C ClassicValI LV 32.91 -2.1 -2.6 +9.2/C CorBd1 b CI 12.64 -.1 -1.5 +1.3/D CptlAprc1 b LG 18.20 -1.1 +13.9 +15.3/A CptlAprcNAV LG 18.25 -1.1 +13.9 +15.4/A DiscpValA m LV 22.90 +1.7 +1.6 +9.2/C DiscpValC m LV 21.50 +1.6 +1.2 +8.4/D DiscpValI LV 22.23 +1.7 +1.8 +9.5/C DiscpValI2 LV 22.23 +1.7 +1.8 +9.5/C DiscpValMCA m MB 22.68 +.3 +1.0 +9.2/C DiscpValMCC m MB 22.68 +.2 +.5 +8.4/C DiscpValMCI MB 23.58 +.3 +1.2 +9.5/B DiscpValMCR2 b MB 23.46 +.3 +.9 +9.0/C DiscpValMCR6 MB 23.58 +.3 +1.2 +9.6/B DiscpValR4 b LV 22.22 +1.7 +1.7 +9.3/C DiscpValR5 LV 22.27 +1.7 +1.8 +9.6/B DiscpValR6 LV 22.27 +1.7 +1.8 +9.6/B EmMktsA m EM 10.91 -2.8 -9.8 +7.6/C EmMktsI EM 10.90 -2.8 -9.7 +8.0/C EmMktsNAV EM 10.91 -1.0 -7.8 +7.5 EqInc1 b LV 20.61 +.4 +1.7 +10.5/B FdmtlLgCpCorA m LB 50.99 +.4 +4.4 +11.0/C FdmtlLgCpCorC m LB 45.33 +.3 +4.0 +10.1/D FdmtlLgCpCorI LB 53.29 +.4 +4.6 +11.2/C FinclIndsA m SF 20.52 +2.7 +2.8 +9.5/C FltngRtIncA m BL 8.44 +.3 +2.3 +3.4/D FltngRtIncC m BL 8.47 +.3 +1.7 +2.6/E FltngRtIncI BL 8.43 +.5 +2.5 +3.7/D GlbAbsRetStrA m AM 10.02 ... -3.4 -1.5 GlbAbsRetStrC m AM 9.85 -.1 -3.9 -2.2 GlbAbsRetStrI AM 10.12 ... -3.2 -1.2 GlbAbsRetStrR6 AM 10.14 ... -3.1 -1.1 GlbBd1 b IB 12.67 -.5 -1.2 +3.2/A GlbholderYldA m WS 11.19 -.4 -3.0 +4.8/E GlbholderYldC m WS 11.20 -.4 -3.4 +4.1/E GlbholderYldI WS 11.24 -.4 -2.8 +5.1/E GovtIncA m GI 9.05 -.3 -1.3 +.2/D HY1 b HY 8.12 +.6 +1.6 +5.5/B HYA m HY 3.42 +.7 +.7 +5.4/B HYC m HY 3.42 +.7 +.5 +4.6/D HYI HY 3.42 +.7 +1.1 +5.8/B HYMuniBdA m HM 7.89 ... +.6 +3.8/D IncA m MU 6.20 -.2 -2.0 +1.5/E IncC m MU 6.20 -.3 -2.5 +.8/E IncI MU 6.19 -.2 -1.9 +1.8/E IntlGrA m FG 28.13 -.7 +2.4 +8.3 IntlGrI FG 28.22 -.6 +2.6 +8.6 IntlSmCp1 b FA 21.31 -3.2 -4.7 +5.0 IntlVal1 b FV 16.30 -2.4 -4.2 +3.9 IntlValNAV FV 16.26 -2.4 -4.2 +3.9 InvmGradeBdA m CI 10.17 ... -1.0 +1.7/C MidCpStk1 b MG 24.39 -2.0 +14.1 +11.6/B MlMg2010Lftm1 b TA 9.17 -.3 ... +5.1/B MlMg2015Lftm1 b TD 9.64 -.4 +.2 +5.6/B MlMg2015LftmA m TD 9.64 -.4 +.1 +5.3/C MlMg2020Lftm1 b TE 10.51 -.5 +.7 +6.4/A MlMg2020LftmA m TE 10.52 -.5 +.5 +6.0/B MlMg2025Lftm1 b TG 11.25 -.5 +1.1 +7.2/A MlMg2025LftmA m TG 11.28 -.6 +.8 +6.8/B MlMg2030Lftm1 b TH 11.64 -.7 +1.4 +7.9/A MlMg2030LftmA m TH 11.65 -.8 +1.1 +7.5/B MlMg2035Lftm1 b TI 12.21 -.7 +1.7 +8.6/B MlMg2035LftmA m TI 12.12 -.8 +1.4 +8.2/C MlMg2040Lftm1 b TJ 12.36 -.8 +1.9 +9.0/A MlMg2040LftmA m TJ 12.29 -.8 +1.7 +8.6/B MlMg2045Lftm1 b TK 12.21 -.8 +2.0 +9.1/B MlMg2045LftmA m TK 12.12 -.9 +1.7 +8.7/C MlMg2050Lftm1 b TN 13.02 -.9 +1.9 +9.1/B MltIdx2020Prs1 b TE 11.61 +.1 -.4 +3.3/E MltIdx2025Prs1 b TG 13.02 -.1 +.2 +5.0/E MltIdx2030Prs1 b TH 14.05 -.1 +.9 +6.7/C MltIdx2035Prs1 b TI 14.67 -.3 +1.3 +7.7/D MltIdx2040Prs1 b TJ 15.05 -.3 +1.6 +8.3/C MltIdx2045Prs1 b TK 15.22 -.3 +1.7 +8.6/C MltIdx2050Prs1 b TN 13.53 -.4 +1.7 +8.7/C MltIdxIncPrs1 b RI 11.06 +.2 ... +2.3/E MltMgLsAgr1 b XM 16.80 -1.1 +2.1 +9.0/B MltMgLsAgrA m XM 16.84 -1.1 +1.9 +8.6/C MltMgLsAgrC m XM 16.82 -1.1 +1.5 +7.8/D MltMgLsBl1 m MA 15.34 -.6 +.7 +6.1/D MltMgLsBl5 MA 15.25 -.6 +.9 +6.5/C MltMgLsBlA b MA 15.25 -.6 +1.0 +6.5/C MltMgLsBlC m MA 15.33 -.6 +.3 +5.3/E MltMgLsBlR6 MA 15.25 -.6 +.9 +6.5/C MltMgLsCns1 b XY 12.79 -.2 -.9 +3.4/D MltMgLsCnsA m XY 12.81 -.3 -1.1 +3.0/D MltMgLsCnsC m XY 12.80 -.4 -1.6 +2.3/E MltmgLsMd1 b CA 13.67 -.4 -.1 +5.0/C MltmgLsMd5 CA 13.65 -.4 ... +5.0/C MltmgLsMdA m CA 13.71 -.4 -.2 +4.6/C MltmgLsMdC m CA 13.70 -.5 -.7 +3.9/D MltmgrLsGr1 b AL 16.32 -.9 +1.5 +7.7/C MltmgrLsGr5 AL 16.30 -.9 +1.5 +7.7/C MltmgrLsGrA m AL 16.36 -.9 +1.2 +7.3/D MltmgrLsGrC m AL 16.31 -1.0 +.8 +6.5/D NatrlRes1 b SN 12.45 -4.4 -2.5 +4.9/C NewOpps1 b SB 31.10 -.9 +8.4 +11.7/C RegionalBankA m SF 29.30 +2.5 +6.4 +18.1/A RegionalBankC m SF 27.81 +2.5 +5.9 +17.3/A RlEsttSec1 b SR 12.54 -.6 +1.2 +6.1/A RlRetBd1 b IP 11.04 -.5 -.5 +1.7/C SmCoVal1 b SB 30.33 +1.2 +6.6 +14.4/A StratIncOppsA m MU 10.36 ... -2.6 +2.0/E StratIncOppsC m MU 10.36 -.1 -3.0 +1.3/E StratIncOppsI MU 10.36 ... -2.5 +2.3/E TtlRetNAV CI 13.32 +.4 -.7 +2.1/B TxFrBdA m ML 9.60 -.1 -.1 +2.4/D USGlbLdrsGrA m LG 50.16 -1.0 +10.4 +12.2/D USGlbLdrsGrC m LG 42.42 -1.0 +9.9 +11.3/D USGlbLdrsGrI LG 53.80 -1.0 +10.6 +12.5/D USGr1 b LG 11.72 -.6 +16.0 +16.0/A USGrA m LG 11.74 -.7 +15.8 +15.6/A USGrI LG 11.72 -.6 +16.0 +16.0/A USHYBd1 b HY 11.16 +.6 +1.1 +5.8/B sBlueChipGr1 b LG 41.65 -1.1 +15.0 +16.5/AKLAllcInstl IH 14.20 -2.9 -6.5 +2.9/EKeeleySmCpDivValI SV 19.16 -2.2 +3.6 +11.5/B SmCpValA m SB 33.00 -1.8 +4.4 +6.4/E SmCpValI SB 33.49 -1.7 +4.6 +6.6/EKellnerSmMidCpValI SB 14.94 -.7 +3.5 +10.4/DKempnerMlCpDepValIns LV 10.77 -.4 +3.4 +7.8/DKineticsInternetNoLoad d LG 46.21 -.3 -11.4 +11.0/E ParadigmInstl d MG 58.27 -1.3 +19.8 +20.2/A ParadigmNoLoad d MG 57.84 -1.3 +19.7 +20.0/A SmCptlOppsNLd d SB 62.65 -1.5 +22.2 +20.3/AKirr MarbachPtnrsVal m MG 25.06 -1.3 +.4 +6.7/ELKCMAqnsCthlcEq m LG 18.69 +1.1 +8.7 +10.2/E EqInstl d LG 28.52 +1.6 +9.6 +12.8/C FI d TW 10.54 +.4 -.2 +1.8/E SmCptlEqIns d SG 21.39 +1.6 +16.0 +10.4/ELSVValEq LV 28.83 +1.1 -.4 +9.9/BLaudusIntlMktMtrsInv FG 25.46 -3.0 -4.0 +6.7/B IntlMktMtrsSel FG 25.44 -3.0 -3.9 +6.8/B MndrnEmergMkts EM 7.58 -2.6 -11.3 +3.3/E MndrnIntlGvIIns IB 9.82 -1.9 -1.8 +2.7/B SCMktMtrsInv SB 19.46 -1.2 +5.6 +9.4/D USLgCpGr LG 22.69 -1.0 +17.3 +15.6/ALazardCptAltrOpStrIns TV 10.49 ... -1.0 +5.9/B DevMEqIns EM 12.80 -4.3 -11.6 +10.8/A EMDbtInstl EB 7.38 -4.7 -9.3 +2.4/D EMEqBlndInstl EM 11.32 -4.5 -12.5 +8.5/B EMEqInstl EM 16.96 -5.9 -15.3 +5.1/D EMEqOpen b EM 17.42 -5.9 -15.4 +4.8/D EMMltAsstInstl EM 8.55 -4.5 -12.0 +3.6/E GlbLtdInfrsIns XO 16.45 +.6 +3.3 +11.6/A GlbLtdInfrsOpn b XO 16.46 +.5 +3.1 +11.3/A IntlEqInstl FB 18.75 -3.0 -4.4 +1.6/E IntlEqOpen b FB 18.93 -3.0 -4.5 +1.4/E IntlStratEqIns FG 15.52 -2.6 -1.1 +4.0/E IntlStratEqOpen b FG 15.63 -2.6 -1.3 +3.7/E USCorpIncInstl HY 4.74 +.8 -.3 +4.1/E USEqConcntrIns LB 15.99 -.5 +4.4 +9.3/D USSmMidCpEqIns SB 15.49 -1.0 +5.7 +10.3/D USStratEqInstl LB 13.35 +1.4 +7.4 +10.0/DLee Financial GroupHawaiiMuniInv b SI 10.91 -.2 -.6 +1.6/BLeutholdCorInvmInstl d TV 20.62 +.8 +.5 +5.8/B CorInvmRetail d TV 20.59 +.7 +.4 +5.7/B GlbInstl d IH 9.13 -1.3 -5.2 +3.4/E GrizzlyShrt BM 18.00 +1.4 -10.9 -14.1/BLitman GregoryMtrsEqInstl LG 20.10 -.6 +5.2 +11.7/D MtrsIntlInstl FB 16.95 -3.4 -4.4 +.7/ELongleaf PartnersIntl FB 16.83 +.8 +1.2 +8.6/A LnglfPtnrs LB 27.73 +1.0 +3.3 +9.2/E SmCap MB 29.73 -.9 +7.7 +10.7/BLoomis SaylesBdInstl MU 13.50 ... -.1 +4.2/B BdRetail b MU 13.43 ... -.2 +3.9/B CorPlusBdA m CI 12.60 -.2 -.8 +2.8/A FI MU 13.30 +.4 -.2 +4.9/A GlbBdInstl IB 16.18 -1.0 -2.6 +2.6/B GlbBdRetail b IB 15.88 -1.0 -2.8 +2.4/B GrY LG 16.61 -.4 +7.0 +15.1/A InstlHiInc HY 6.78 +.9 +1.0 +6.4/A InvmGradeBdA m CI 10.93 ... -.4 +3.3/A InvmGradeBdC m CI 10.81 -.2 -1.0 +2.5/A InvmGradeBdY CI 10.93 -.1 -.3 +3.6/A InvmGradeFI CI 12.07 +.8 -.5 +4.2/A LtdTrmGvtAgcA m GS 11.13 +.1 -.1 +.4/C SmCpGrInstl SG 30.20 -.1 +18.9 +13.8/B SmCptlValInstl SB 35.32 +.2 +3.2 +11.6/C SmCptlValRetail b SB 34.72 +.2 +3.0 +11.3/C StratIncA m MU 14.30 +.5 +.4 +4.0/B StratIncC m MU 14.42 +.4 ... +3.2/C ValY LV 4.39 ... +1.9 +7.5/ELord AbbettAffiliatedA m LV 15.90 +1.7 +1.7 +10.1/B AffiliatedC m LV 15.94 +1.6 +1.2 +9.3/C AffiliatedF b LV 15.90 +1.7 +1.8 +10.3/B AffiliatedI LV 15.97 +1.7 +1.9 +10.4/B AlphaStratA m SG 28.87 -1.0 +8.5 +10.2/E AlphaStratC m SG 24.37 -1.1 +8.0 +9.4/E AlphaStratF b SG 29.06 -1.0 +8.6 +10.4/E BdDebA m MU 7.98 -.1 -.2 +5.6/A BdDebC m MU 8.01 -.1 -.4 +5.0/A BdDebF b MU 7.97 ... -.1 +5.7/A BdDebI MU 7.94 ... ... +5.8/A BdDebR3 b MU 7.97 ... -.3 +5.3/A CATxFrIncA m MC 10.86 -.1 +.4 +3.4/B CalibRtdDivGrA m LB 15.59 +1.0 +2.1 +11.4/C CalibRtdDivGrC m LB 15.39 +.9 +1.7 +10.6/C CnvrtA m CV 13.76 -.5 +5.4 +8.8/B CnvrtI CV 13.84 -.5 +5.5 +9.0/A CorFIA m CI 10.56 +.1 -1.3 +1.3/D CorFIF b CI 10.56 +.1 -1.2 +1.4/D DevelopingGrA m SG 29.66 -.9 +27.2 +11.5/D DevelopingGrF b SG 30.73 -.9 +27.2 +11.7/D DevelopingGrI SG 33.98 -.8 +27.4 +11.8/D DevelopingGrR3 b SG 28.82 -.9 +27.0 +11.3/D EmMktsBdI CR 4.89 -2.1 -6.4 +2.6/B FdmtlEqA m LV 13.01 +1.4 +.5 +8.4/D FdmtlEqC m LV 11.57 +1.4 +.1 +7.6/D FdmtlEqF b LV 12.88 +1.4 +.5 +8.6/D FdmtlEqI LV 13.10 +1.5 +.7 +8.7/D FdmtlEqR3 b LV 12.77 +1.3 +.3 +8.1/D FltngRtA m BL 9.15 +.4 +2.8 +4.8/A FltngRtC m BL 9.16 +.5 +2.5 +4.1/C FltngRtF b BL 9.14 +.4 +2.8 +4.9/A FltngRtI BL 9.16 +.6 +3.0 +5.0/A GrOppsA m MG 21.92 -.2 +7.6 +7.6/E GrOppsI MG 24.91 -.2 +7.7 +7.9/E HYA m HY 7.43 +.5 ... +6.2/A HYC m HY 7.39 +.3 -.4 +5.4/B HYF b HY 7.42 +.5 ... +6.3/A HYI HY 7.46 +.3 ... +6.3/A HYMuniBdA m HM 12.03 +.7 +4.6 +6.0/A HYMuniBdC m HM 12.03 +.6 +4.2 +5.3/A HYMuniBdF b HM 12.04 +.7 +4.6 +6.1/A IncA m TW 2.76 +.3 -1.4 +3.9/B IncC m TW 2.77 +.3 -1.8 +3.2/C IncF b TW 2.76 +.3 -1.3 +4.0/B IntermTxFrA m MI 10.68 +.1 +.4 +2.4/B IntermTxFrC m MI 10.67 +.1 ... +1.8/D IntermTxFrF b MI 10.68 +.1 +.4 +2.5/B IntlDivIncA m FV 7.18 -2.0 -7.0 +2.4/D IntlDivIncI FV 7.23 -1.9 -6.8 +2.7/C IntlEqA m FB 13.22 -2.2 -7.4 +2.3/E IntlEqF b FB 13.15 -2.2 -7.3 +2.6/E IntlEqI FB 13.35 -2.1 -7.2 +2.7/D IntlOppsA m FQ 18.52 -4.2 -10.5 +5.3/D IntlOppsI FQ 19.04 -4.1 -10.3 +5.6/D MidCpStkA m MV 30.34 +.5 +1.5 +5.8/E MidCpStkF b MV 30.11 +.5 +1.6 +5.9/E MidCpStkI MV 30.14 +.5 +1.6 +6.0/E MidCpStkP b MV 29.37 +.5 +1.3 +5.5/E MltAsstBalOppA m MA 11.77 +.1 +1.0 +5.4 MltAsstBalOppC m MA 11.70 ... +.5 +4.6 MltAsstGlbOppA m IH 11.32 -.7 -1.5 +3.9 MltAsstGrA m AL 17.46 +.1 +.9 +5.8 MltAsstGrC m AL 17.28 +.1 +.5 +5.0 MltAsstIncA m CA 14.91 -.2 +1.2 +4.9 MltAsstIncC m CA 15.12 -.2 +.8 +4.2 NYTxFrA m MY 11.16 -.1 +.3 +2.7/B NewJerseyTxFrA m MJ 4.94 +.2 +.9 +3.7/B NtnlTxFrIncA m ML 11.23 ... +.4 +3.5/A NtnlTxFrIncC m ML 11.24 -.1 ... +2.8/C NtnlTxFrIncF b ML 11.22 ... +.5 +3.6/A ShrtDurIncA m CS 4.18 +.3 +.7 +2.1/A ShrtDurIncC m CS 4.20 ... +.1 +1.4/B ShrtDurIncF b CS 4.17 +.1 +.5 +2.1/A ShrtDurIncI CS 4.17 +.1 +.6 +2.2/A ShrtDurTxFrA m MS 15.50 +.1 +.7 +.7/D ShrtDurTxFrC m MS 15.50 +.1 +.3 +.1/E ShrtDurTxFrF b MS 15.50 +.1 +.8 +.8/D SmCpValA m SB 22.16 +.4 +8.5 +10.6/D SmCpValI SB 26.27 +.4 +8.7 +10.9/C TtlRetA m CI 10.03 ... -1.5 +1.8/C TtlRetC m CI 10.02 -.1 -1.8 +1.2/D TtlRetF b CI 10.03 ... -1.4 +1.9/B TtlRetI CI 10.05 ... -1.2 +2.0/B ValOppsA m MB 20.81 +.6 +3.6 +7.6/D ValOppsC m MB 18.51 +.5 +3.1 +6.8/D ValOppsF b MB 21.23 +.6 +3.7 +7.7/D ValOppsI MB 21.64 +.6 +3.7 +7.9/DLyricalUSValEqInstl LV 17.88 +.5 -4.0 +8.6/DM.D. SassEqIncPlusInstl XR 10.84 -.2 -1.8 +1.7/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Tuesday, August 14, 2018

PAGE 50

MFSAgrsGrAllcA m XM 24.10 -.6 +4.3 +9.7/A AgrsGrAllcB m XM 23.68 -.7 +3.9 +8.8/C AgrsGrAllcC m XM 23.44 -.7 +3.9 +8.8/C AlabamaMuniBdA m SL 10.02 -.1 +.4 +2.4/B ArkansasMuniBdA m SL 9.67 -.2 +.6 +2.2/B BlnRsrCorEqA m LB 28.81 +1.1 +4.9 +9.9/D BlnRsrCorEqI LB 29.23 +1.1 +5.1 +10.2/D CAMuniBdA m MC 5.95 -.1 +.5 +3.5/B CnsrvAllcA m CA 15.59 -.4 +1.2 +4.9/C CnsrvAllcB m CA 15.49 -.4 +.7 +4.1/D CnsrvAllcC m CA 15.35 -.5 +.7 +4.1/D CnsrvAllcI CA 15.73 -.4 +1.4 +5.2/B CorEqA m LB 33.27 +.4 +7.5 +12.6/A CorEqC m LB 29.05 +.3 +7.0 +11.8/B CorpBdA m TW 13.51 +.3 -2.7 +2.8/D CorpBdC m TW 13.47 +.3 -3.1 +2.1/E CorpBdI TW 13.50 +.3 -2.5 +3.1/C EMEqA m EM 33.47 -2.6 -4.7 +10.5/A GeorgiaMuniBdA m SL 10.58 -.1 +.2 +2.2/B GlbEqA m WS 43.31 -1.0 -.6 +7.8/C GlbEqC m WS 38.14 -1.0 -1.1 +7.0/D GlbGrA m WS 42.64 -1.0 +4.7 +11.5/A GlbHYA m HY 6.05 +.5 -.6 +4.7/D GlbTtlRetA m IH 17.58 -.5 -2.4 +4.9/B GlbTtlRetC m IH 17.66 -.6 -2.8 +4.1/D GovtSecA m GI 9.52 -.1 -1.1 +.4/D GrA m LG 103.73 -.7 +15.7 +15.4/A GrAllcA m AL 21.22 -.6 +3.3 +8.3/B GrAllcB m AL 20.97 -.7 +2.8 +7.5/C GrAllcC m AL 20.74 -.7 +2.8 +7.5/C GrAllcI AL 21.43 -.6 +3.5 +8.6/B GrB m LG 83.94 -.7 +15.2 +14.5/B GrC m LG 83.30 -.7 +15.2 +14.5/B GrI LG 110.14 -.7 +15.9 +15.7/A HiIncA m HY 3.34 +.7 ... +4.7/C HiIncI HY 3.33 +.7 +.1 +4.9/C InstlIntlEq FG 25.08 -2.0 -1.5 +5.7/C IntlDvrsfctnA m FB 19.44 -2.0 -1.3 +7.6/A IntlGrA m FG 34.05 -2.1 +.9 +9.0/A IntlNwDscA m FR 34.52 -1.8 -.6 +8.5/C IntlNwDscC m FR 32.82 -1.9 -1.1 +7.7/D IntlNwDscI FR 35.56 -1.8 -.4 +8.7/C IntlValA m FB 42.79 -1.8 -.9 +8.6/A LtdMatA m CS 5.90 +.2 +.4 +1.0/C LtdMatC m CS 5.90 +.3 -.1 +.2/E MAInvsGrStkA m LG 30.44 +.5 +9.5 +13.4/C MAInvsGrStkB m LG 26.38 +.4 +9.0 +12.6/D MAInvsGrStkC m LG 26.15 +.4 +9.0 +12.6/D MAInvsGrStkI LG 31.31 +.5 +9.6 +13.7/C MAInvsTrustA m LB 33.59 +.5 +5.0 +11.0/C MAInvsTrustB m LB 32.55 +.4 +4.5 +10.1/D MAInvsTrustC m LB 31.93 +.4 +4.5 +10.1/D MAInvsTrustI LB 32.71 +.5 +5.2 +11.2/C MAMuniBdA m MT 10.90 -.2 +.3 +2.6/A MISMuniBdA m SL 9.54 -.1 +.4 +2.3/B MidCpGrA m MG 18.48 +.2 +15.6 +13.1/B MidCpGrC m MG 14.88 +.1 +15.1 +12.3/B MidCpGrI MG 19.56 +.2 +15.8 +13.4/B MidCpValA m MV 23.77 +.2 +2.3 +8.1/C MidCpValC m MV 22.29 +.2 +1.8 +7.3/D MidCpValI MV 24.37 +.2 +2.4 +8.4/C ModAllcA m MA 18.07 -.5 +2.2 +6.6/C ModAllcB m MA 17.85 -.6 +1.8 +5.8/D ModAllcC m MA 17.73 -.6 +1.8 +5.8/D ModAllcI MA 18.32 -.5 +2.5 +6.8/C MrylndMuniBdA m SL 10.68 ... +.9 +2.6/A MuniHiIncA f HM 8.19 +.1 +2.0 +4.9/B MuniHiIncC m HM 8.20 ... +1.4 +3.8/D MuniIncA m ML 8.65 -.1 +.5 +3.2/B MuniIncC m ML 8.68 -.1 ... +2.5/D MuniLtdMatA m MS 8.05 +.2 +.6 +1.7/A MuniLtdMatC m MS 8.05 ... ... +.8/D NAMuniBdA m SL 11.47 -.1 +.3 +2.3/B NYMuniBdA m MY 10.87 -.2 +.3 +2.8/B NewDiscvA m SG 31.78 -.8 +16.6 +13.3/B NewDiscvC m SG 25.69 -.9 +16.0 +12.4/C NewDiscvI SG 35.14 -.8 +16.8 +13.6/B PEMuniBdA m MP 10.15 -.1 +.8 +3.1/A RsrchA m LB 45.21 +.3 +7.4 +11.9/B RsrchC m LB 40.72 +.2 +6.9 +11.1/C RsrchI LB 46.44 +.3 +7.5 +12.2/B RsrchIntlA m FB 18.83 -2.0 -2.5 +4.2/C RsrchIntlI FB 19.49 -2.0 -2.4 +4.5/B SCMuniBdA m SL 11.84 -.1 +.5 +2.3/B StratIncA m MU 6.39 -.1 -1.8 +3.1/C TENMuniBdA m SL 10.26 -.1 +.6 +2.4/B TechA m ST 44.26 -1.4 +20.6 +23.3/B TechC m ST 38.29 -1.4 +20.1 +22.3/B TtlRetA m MA 18.85 +.2 -.3 +6.0/D TtlRetB m MA 18.88 +.2 -.7 +5.3/E TtlRetBdA m CI 10.39 ... -1.6 +1.8/C TtlRetBdC m CI 10.40 ... -2.1 +.9/E TtlRetBdI CI 10.39 ... -1.5 +1.9/B TtlRetC m MA 18.97 +.2 -.8 +5.3/E TtlRetI MA 18.85 +.3 -.1 +6.3/C UtlsA m SU 20.76 +.5 +4.3 +5.0/E UtlsB m SU 20.65 +.4 +3.8 +4.2/E UtlsC m SU 20.65 +.5 +3.8 +4.2/E ValA m LV 39.87 +.4 -.9 +8.8/C ValB m LV 39.66 +.3 -1.4 +8.0/D ValC m LV 39.39 +.3 -1.4 +8.0/D ValI LV 40.10 +.4 -.8 +9.0/C VirginiaMuniBdA m SL 11.00 -.1 +.7 +2.5/A WestVRMuniBdA m SL 10.89 -.1 +.6 +2.3/BMacquarie InvestmentPldCorePlusBond CI 9.98 -.2 -1.7 +1.8/C PldEmergingMkts d EM 7.81 -1.8 -11.1 +3.9/E PldLbrSelIntlEq FV 14.31 -2.0 -4.4 +2.4/DMadisonDivIncY LV 27.11 +1.2 +2.5 +11.9/A DiversIncA m MA 16.11 +.7 +.9 +7.5/B InvsY LG 23.81 +.2 +4.2 +12.2/D LgCpValA m LV 14.99 +.3 +2.3 +8.9/C MidCpA m MG 10.16 +1.0 +7.4 +10.6/CMainStayBalA m MA 32.62 ... +.7 +5.6/D BalI MA 32.70 ... +.9 +5.9/D EpchGlbEqYldI WS 19.03 -.3 -2.9 +5.2/E EpchUSAllCpI LB 29.38 +.8 +3.2 +10.1/D EpchUSSmCpI SB 32.59 +.3 +2.1 +9.2/D EpochIntlChoI FB 35.17 -.4 -2.5 +3.0/D FltngRtA m BL 9.31 +.5 +2.4 +3.9/C FltngRtC m BL 9.31 +.4 +1.9 +3.1/E IdxdBdI CI 10.30 -.1 -1.5 +1.2/D IncBldrA m IH 19.10 +.3 -1.2 +5.1/B LgCpGrA m LG 10.63 -1.1 +17.5 +14.2/B MAPA m LB 43.16 +1.2 +5.6 +10.2/D MAPC m LB 38.35 +1.1 +5.0 +9.1/E MAPI LB 44.51 +1.2 +5.8 +10.4/D MKCnvrtA m CV 17.93 +.1 +7.2 +8.4/B MKCommonStkA m LB 27.31 +1.1 +6.8 +11.8/B MKEMDbtA m EB 9.94 -2.2 -5.9 +5.7/A MKGovtA m GI 8.07 ... -1.4 +.3/D MKIntlEqA m FG 17.42 -2.2 +2.7 +8.5/A MKSP500IdxA m LB 51.13 +.8 +6.4 +12.3/B MKSP500IdxI LB 51.83 +.9 +6.6 +12.6/A MKSTMuniI MS 9.56 +.1 +1.3 +1.3/B MKTtlRetBdI CI 10.30 +.1 -1.6 +2.2/B MKTxFrBdA m ML 9.96 -.1 +1.0 +3.5/B MKUnconsBdA m NT 8.72 +.3 -.1 +3.0/C MacKHYCorpBdA m HY 5.63 +1.0 +1.2 +6.2/A MacKHYCorpBdB m HY 5.60 +.8 +.7 +5.3/B MacKHYCorpBdC m HY 5.60 +.8 +.7 +5.3/BMairs & PowerBalInv MA 94.23 +2.1 +1.3 +7.4/B GrInv LB 124.88 +2.8 +3.7 +10.8/C SmCp d SB 27.85 +2.3 +10.0 +13.6/AManaged Account SeriAdvtgGlobalSmCp SW 13.69 -.5 +2.5 +8.1/D MidCapDiv MV 12.63 +.1 +5.1 +10.0/BManning & NapierCorBdS CI 10.38 -.1 -1.5 +1.2/D DiversTxEx MS 10.90 -.1 -.1 +.8/D IntlSs FB 8.79 -3.3 -6.4 +6.0/A NYTxEx SS 10.33 -.2 -.3 +.7/D PrBlndCnsrvTrmS CA 13.67 -.2 +.5 +3.7/E PrBlndExtndTrmS MA 17.58 -1.2 +1.8 +5.4/E PrBlndMaxTrmS XM 21.79 -1.4 +4.9 +9.5/B PrBlndModTrmS CA 13.59 -.9 +1.1 +4.1/D UnconsBdS NT 10.33 +.2 ... +2.1/D WldOppsS FB 8.09 -2.2 -2.8 +5.1/BMarathon FundsVal LB 28.47 +.8 +4.5 +10.5/CMarketeldA m LO 16.33 -2.2 -5.2 +2.4/D I LO 16.55 -2.2 -5.1 +2.7/DMarsico21stCentury MG 31.50 -.7 +14.3 +11.6/B Foc LG 19.85 -.7 +16.3 +12.2/D Glb b WS 16.78 -.4 +16.1 +14.4/A Gr LG 20.24 -.7 +14.9 +11.7/D IntlOpps b FG 20.59 -4.2 +1.8 +8.4/AMassMutualMSCIEAFEInIdI FB 12.82 -2.0 -3.5 +4.3/B PrmCorBdA m CI 10.48 +.1 -1.1 +1.3/D PrmCorBdAdmin CI 10.58 +.1 -.9 +1.5/D PrmCorBdI CI 10.69 +.1 -.7 +1.8/C PrmCorBdR5 CI 10.72 +.1 -.8 +1.7/C PrmCorBdSvc CI 10.65 +.1 -.9 +1.6/C PrmDiscpGrR5 LG 13.88 +.6 +11.0 +14.8/B PrmDiscpGrSvc LG 13.91 +.5 +10.8 +14.7/B PrmDiscpValR5 LV 16.72 +1.0 +1.4 +9.4/C PrmDiscpValSvc LV 16.59 +1.0 +1.3 +9.3/C PrmDiversBdR5 CI 9.81 +.2 -.8 +2.3/B PrmGlbAdmin WS 15.99 -2.1 +2.3 +9.4/B PrmGlbR5 WS 16.01 -2.1 +2.4 +9.7/B PrmHYI HY 9.18 +1.0 +1.7 +6.6/A PrmInfPrtIncI IP 10.32 -.4 +.2 +2.4/A PrmInfPrtIncR5 IP 10.32 -.4 +.1 +2.3/A PrmInfPrtIncSvc IP 10.28 -.5 ... +2.2/A PrmIntlEqR5 FG 13.15 -3.1 -4.4 +4.4/D PrmMainStrtR5 LB 11.63 -.3 +3.3 +9.8/D PrmShrtDurBdA m CS 10.11 +.3 +.7 +1.5/B PrmShrtDurBdI CS 10.27 +.4 +1.2 +2.0/A PrmShrtDurBdR5 CS 10.30 +.4 +1.1 +1.9/A PrmShrtDurBdSvc CS 10.22 +.3 +1.0 +1.8/A PrmSmCpOppsA m SB 15.77 -.2 +10.4 +11.4/C PrmSmCpOppsR5 SB 16.27 -.2 +10.6 +11.8/C PrmStrEMkI EM 12.77 -4.1 -4.3 +9.1/B Rsl2000SCIdxI SB 14.51 -.6 +9.8 +13.2/A RtrSmt2020A m TE 13.06 -.1 +1.2 +5.0 RtrSmt2020Admin TE 13.14 ... +1.5 +5.3 RtrSmt2020Svc TE 13.18 -.1 +1.5 +5.4 RtrSmt2030A m TH 13.55 -.1 +2.1 +6.5 RtrSmt2030Admin TH 13.64 -.1 +2.2 +6.7 RtrSmt2030Svc TH 13.66 -.1 +2.3 +6.8 RtrSmt2040Admin TJ 13.51 -.1 +2.6 +7.2 RtrSmt2040Svc TJ 13.54 -.1 +2.6 +7.3 RtrSmtModA m MA 10.46 -.1 +1.4 +5.2 RtrSmtModAdmin MA 10.44 ... +1.6 +5.4 RtrSmtModGrA m AL 11.03 -.1 +2.4 +6.9 RtrSmtModGrAdm AL 11.01 -.1 +2.6 +7.2 SP500IdxAdmin LB 19.52 +.9 +6.5 +12.4/B SP500IdxI LB 19.79 +.9 +6.7 +12.8/A SP500IdxR4 b LB 19.29 +.8 +6.4 +12.2/B SP500IdxR5 LB 19.84 +.9 +6.7 +12.7/A SP500IdxSvc LB 19.86 +.9 +6.5 +12.5/A SPMidCpIdxI MB 14.98 -.5 +5.3 +11.5/A SelBlChpGrA m LG 21.13 -.8 +11.6 +15.3/A SelBlChpGrAdm LG 22.05 -.9 +11.7 +15.6/A SelBlChpGrR5 LG 22.57 -.8 +11.8 +15.8/A SelBlChpGrSvc LG 22.36 -.8 +11.8 +15.7/A SelDvrsValR5 LV 13.17 +1.5 +3.0 +10.1/B SelEqOpportsA m LB 16.46 +.8 +5.4 +12.4/B SelEqOpportsAdm LB 17.28 +.8 +5.6 +12.6/A SelEqOpportsI LB 17.83 +.8 +5.8 +13.0/A SelEqOpportsR5 LB 17.90 +.8 +5.7 +12.9/A SelEqOpportsSvc LB 17.54 +.9 +5.7 +12.8/A SelFdmtlValA m LV 11.59 +.3 +.3 +7.8/D SelFdmtlValAdm LV 11.76 +.3 +.5 +8.0/D SelFdmtlValI LV 11.68 +.3 +.6 +8.4/D SelFdmtlValR5 LV 11.74 +.3 +.6 +8.3/D SelGrOppsA m LG 10.91 -2.1 +16.8 +12.5/D SelGrOppsAdmin LG 11.76 -2.1 +16.9 +12.8/C SelGrOppsI LG 12.72 -2.1 +17.1 +13.2/C SelGrOppsR5 LG 12.58 -2.1 +17.1 +13.0/C SelGrOppsSvc LG 12.22 -2.1 +17.0 +12.9/C SelMCValI MV 14.02 +1.2 +2.3 +10.0/B SelOverseasI FB 9.26 -2.7 -4.9 +4.6/B SelOverseasR5 FB 9.29 -2.7 -4.9 +4.5/B SelSmCoValI SV 11.99 ... +4.9 +11.5/B SelSmCoValR5 SV 12.05 -.1 +4.8 +11.4/B SelSmCpGrEqI SG 18.27 +.7 +15.7 +12.4/C SelSmCpGrEqR5 SG 18.05 +.7 +15.6 +12.3/C SelStratBdAdm CI 10.13 -.5 -2.6 +2.2/B SelStratBdR5 CI 10.17 -.4 -2.5 +2.4/A SelStratBdSvc CI 10.17 -.4 -2.5 +2.3/A SelTtlRetBdI CI 9.66 ... -.9 +1.8/C SelTtlRetBdR5 CI 9.64 ... -.9 +1.7/C SelTtlRetBdSvc CI 9.67 ... -1.0 +1.6/C SelectMdCpGrA m MG 19.92 -.1 +7.7 +10.9/C SelectMdCpGrAdm MG 21.49 ... +7.8 +11.2/C SelectMdCpGrI MG 23.20 ... +8.1 +11.5/B SelectMdCpGrR5 MG 22.98 ... +7.9 +11.4/C SelectMdCpGrSvc MG 22.45 ... +7.9 +11.3/CMatrix AdvisorsAdvsVal LV 73.63 +1.6 +2.8 +8.8/CMatthewsAsiaDivInv DP 18.43 -2.5 -5.6 +8.3/D AsiaGrInv DP 26.94 -5.5 -1.1 +11.1/A AsiaInnovtrInv PJ 13.38 -6.2 -5.7 +11.3/A AsianGrIncInv PJ 15.98 -1.2 -7.3 +3.4/E ChinaInv CH 20.64 -6.6 -7.0 +11.5/B IndiaInv EI 33.29 +.1 -3.0 +7.6/E JapanInv JS 23.35 -3.6 -3.2 +8.9/B KoreaInv MQ 5.71 -5.0 -17.4 +4.6/C PacTigerInv PJ 29.30 -2.8 -7.5 +9.0/CMcKeeIntlEqInstl d FB 12.87 -2.5 -7.2 +4.1/CMeederBalRetail b TV 11.87 +.8 +2.6 +5.4 MuireldRetail b TV 7.84 +.5 +4.0 +7.7/AMergerInv b NE 16.62 -1.5 +4.3 +2.7/BMeridianContrarianLgcy d MG 46.33 -.9 +10.4 +15.4/A EqIncLegacy d LG 18.33 -5.2 +14.8 +15.8/A GrLegacy d SG 46.09 -.4 +10.7 +15.3/AMerkHardCcyInv b IB 9.26 -2.1 -5.4 -.1/EMetropolitan WestFltngRtIncIs BL 10.03 +.5 +2.3 +3.7/D HYBdInstl HY 9.51 +.4 +.4 +4.2/D HYBdM b HY 9.51 +.2 +.2 +3.9/E IntermBdInstl CI 10.15 +.2 -.6 +1.0/E LowDurBdI CS 8.60 +.2 +.3 +1.1/C LowDurBdM b CS 8.60 +.2 +.2 +.8/D StratIncInstl NT 7.91 +.3 +.4 +2.5/C TtlRetBdI CI 10.40 ... -.9 +1.6/C TtlRetBdM b CI 10.40 ... -1.0 +1.4/D TtlRetBdPlan CI 9.78 ... -.9 +1.6/C UltraShrtBdIns UB 4.26 +.2 +.9 +1.0/D UnconsBdI NT 11.76 +.2 +.6 +2.7/C UnconsBdM b NT 11.78 +.3 +.5 +2.5/CMillerOppC m MB 26.76 +2.3 +18.7 +10.2/B OppI MB 30.94 +2.4 +19.4 +11.3/AMondrianIntlEq FV 15.03 -1.8 -4.5 +2.7/CMonettaMonetta LG 20.55 -.4 +8.8 +10.9/E YoungInv b LG 25.98 +.1 +8.3 +13.2/CMorgan StanleyEuropeanEqIncB m ES 17.92 -1.9 +.5 +2.0/D GlbFIOppsA m MU 5.59 -.1 +.4 +3.6/C GlbFIOppsI MU 5.66 ... +.8 +3.9/B InsInAcIntlAlI d FB 13.67 -2.0 -5.2 +2.7/D InsInEMI d EM 24.99 -3.1 -10.6 +6.0/D InsInGlbFrnchI WS 25.73 -.7 +4.9 +11.5/A InsInGrA m LG 47.73 -2.3 +22.8 +20.0/A InsInGrI LG 50.12 -2.3 +23.0 +20.3/A InsInIntEqA m FB 17.01 -3.1 -4.0 +2.7/D InsInIntEqI d FB 17.26 -3.1 -3.8 +3.1/D InsIncSmCGrI d SG 12.98 -.5 +19.1 +8.3/E InsIncUSRlEstI SR 14.26 -.1 +.7 +4.2/D InsMidCpGrA m MG 17.97 -1.9 +25.9 +12.4/B InsMidCpGrI MG 21.23 -1.9 +26.1 +12.7/B InsShDrIncI CS 8.12 +.3 +1.1 +3.6/A InstlCorpBdI TW 11.80 ... -2.5 +5.9/A InstlCrPlsFIA m CI 10.87 -.2 -1.2 +5.1/A InstlCrPlsFIIns CI 10.86 -.2 -.9 +5.5/A InstlGlbStrA m IH 16.59 -1.7 -1.5 +4.8/C InstlGlbStrIns IH 16.74 -1.6 -1.4 +5.1/B MltCpGrTrustA m LG 40.16 -1.7 +26.1 +21.0/A MltCpGrTrustI LG 44.25 -1.6 +26.3 +21.3/A USGovtSecB m CI 8.42 -.3 -1.1 +1.4/D USGovtSecI CI 8.43 -.1 -.8 +1.8/CMotley FoolGlbOppInv WS 24.88 -.6 +9.5 +11.5/A SMCapGrInv MG 26.10 -.3 +7.2 +12.1/BMuhlenkampMuhlenkamp LB 53.29 -1.3 -3.5 +1.7/ENationwideA m LB 26.38 +.5 +5.9 +10.9/C BdIdxA m CI 10.70 -.1 -1.7 +.9/E BdIdxInstl CI 10.68 -.1 -1.4 +1.3/D DynUSGrInstl LG 13.82 +.4 +12.6 +13.1/C InDeAgrsA m XM 10.31 -.8 +1.6 +8.6/C InDeAgrsSvc b XM 10.33 -.8 +1.6 +8.5/C InDeCnsrvSvc b XY 10.26 -.1 +.1 +3.2/D InDeMdA m MA 10.21 -.4 +1.2 +6.4/C InDeMdC m MA 9.99 -.5 +.8 +5.6/D InDeMdlyAgrC m AL 10.29 -.7 +1.1 +7.0/D InDeMdlyAgrsA m AL 10.62 -.7 +1.5 +7.8/C InDeMdlyAgrsSvc b AL 10.60 -.6 +1.5 +7.8/C InDeMdlyCnsC m CA 10.16 -.2 +.4 +4.1/D InDeMdlyCnsSvc b CA 10.29 -.2 +.8 +4.8/C InDeModSvc b MA 10.16 -.4 +1.2 +6.4/C InstlSvc LB 25.94 +.5 +6.0 +11.2/C IntlIdxA m FB 8.04 -2.1 -3.8 +3.8/C IntlIdxR6 FB 8.10 -1.9 -3.5 +4.3/B MidCpMktIdxA m MB 18.59 -.5 +5.0 +11.0/A MidCpMktIdxIns MB 18.91 -.5 +5.3 +11.5/A S&P500IdxA m LB 16.96 +.8 +6.4 +12.3/B S&P500IdxInsSv LB 17.06 +.8 +6.5 +12.5/A S&P500IdxInstl LB 17.11 +.9 +6.7 +12.8/A S&P500IdxSvc b LB 16.97 +.8 +6.4 +12.3/B SmCpIdxA m SB 15.05 -.7 +9.5 +12.6/B SmCpIdxInstl SB 15.37 -.6 +9.8 +13.1/ANatixisIIOakmarkA m LB 24.87 -1.4 +2.3 +11.7/B IIOakmarkC m LB 21.56 -1.5 +1.9 +10.9/C IUSEqOppsA m LG 38.54 -.9 +6.7 +14.5/B IUSEqOppsC m LG 26.49 -.9 +6.2 +13.6/C IUSEqOppsY LG 44.70 -.8 +6.9 +14.8/B IVghnNlsnSCVlA m SB 18.91 +.2 +4.1 +7.2/ENeedhamGrRetail b MG 44.80 -1.9 +4.4 +6.7/ENeuberger BermanCorBdInstl CI 9.97 -.1 -1.7 +1.6/C EmMktsDbtInstl EB 8.22 -2.7 -7.3 +3.6 EmMktsEqInstl EM 19.57 -2.7 -9.0 +9.4 EmMktsEqR6 EM 19.59 -2.7 -9.0 +9.4 EqIncA m LV 13.24 -1.1 +2.2 +8.5/D EqIncC m LV 13.15 -1.1 +1.8 +7.7/D EqIncInstl LV 13.29 -1.1 +2.5 +8.9/C FltngRtIncInstl BL 9.88 +.3 +2.3 +3.6/D FocInv LB 28.18 +.9 +6.2 +9.5/D FocTrust b LB 28.15 +.9 +6.1 +9.4/D GenesisAdv b SG 62.62 +1.0 +8.5 +12.1/C GenesisInstl SG 62.61 +1.0 +8.9 +12.7/C GenesisInv SG 62.65 +1.0 +8.8 +12.5/C GenesisR6 SG 62.60 +1.0 +8.9 +12.8/C GenesisTrust SG 62.68 +1.0 +8.7 +12.5/C GrtChinaEqIns CH 15.11 -4.2 -5.4 +14.0/A GuardianInstl LG 19.10 +.9 +9.1 +13.2/C GuardianInv LG 19.07 +.9 +9.0 +13.0/C GuardianTrust b LG 19.05 +.8 +8.8 +12.8/C HiIncBdA m HY 8.49 +.7 +.9 +4.8/C HiIncBdInstl HY 8.51 +.8 +1.3 +5.2/C HiIncBdInv HY 8.49 +.8 +1.0 +5.0/C HiIncBdR6 HY 8.51 +.8 +1.2 +5.3/B IntlEqInstl FG 12.95 -2.6 -3.4 +5.9/C IntlEqInv FG 12.93 -2.6 -3.5 +5.8/C IntlSelInstl FG 12.66 -2.8 -3.2 +5.4/C IntrnsValInstl SB 17.71 -.7 +8.4 +10.3/D LgCpValAdv b LV 32.20 +2.0 +2.8 +10.9/A LgCpValInstl LV 32.18 +2.0 +3.1 +11.5/A LgCpValInv LV 32.18 +2.0 +3.0 +11.3/A LgCpValTrust b LV 32.19 +2.0 +2.9 +11.1/A LgShA m LO 14.78 +.8 +2.7 +4.6 LgShC m LO 14.09 +.8 +2.2 +3.8 LgShInstl LO 15.09 +.9 +3.0 +5.0 MdCpGrA m MG 16.25 -.2 +10.5 +9.3/D MdCpGrInstl MG 16.30 -.2 +10.7 +9.7/D MdCpGrInv MG 16.28 -.2 +10.6 +9.5/D MdCpGrTrust MG 16.27 -.2 +10.5 +9.5/D MltCpOppsA m LB 19.39 +.8 +5.0 +12.4/B MltCpOppsInstl LB 19.55 +.9 +5.3 +12.8/A MunImptIns MN 16.90 -.1 -.6 +1.6/C MuniIntermBdIns MI 11.57 -.1 -.1 +1.9/C RkBlCmdStrA m BB 6.10 -.7 -1.3 +.1/B RlEsttA m SR 13.01 -.6 -.2 +6.0/A RlEsttInstl SR 13.05 -.6 ... +6.4/A RlEsttTrust b SR 13.01 -.6 -.1 +6.2/A ShrtDurBdInstl CS 7.68 +.3 +.4 +.7/D ShrtDurHiIncIns HY 9.52 +.6 +1.2 +3.7/E SmCpGrInv SG 42.21 -1.1 +20.3 +13.4/B StratIncA m MU 10.80 +.3 -1.1 +2.9 StratIncC m MU 10.79 +.2 -1.5 +2.2 StratIncInstl MU 10.79 +.3 -.8 +3.3 StratIncR6 MU 10.78 +.3 -.8 +3.4 SustEqA m LB 40.36 -.8 +5.7 +10.6/C SustEqC m LB 40.31 -.8 +5.2 +9.8/D SustEqInst LB 40.32 -.8 +5.9 +11.0/C SustEqInv LB 40.34 -.8 +5.8 +10.8/C SustEqR6 LB 40.31 -.7 +6.0 +11.1/C SustEqTrust b LB 40.37 -.8 +5.7 +10.6/CNew AlternativesA f SW 53.99 -.9 -2.3 +7.5New CovenantBalGr MA 104.82 +.6 +3.7 +6.5 BalInc CA 21.46 +.5 +1.8 +4.3 Gr LG 44.51 +.7 +6.6 +9.9 Inc CS 22.65 +.1 -.9 +1.2/C NicholasEqIncI LV 20.70 +1.4 +6.7 +9.2/C HiIncInstl HY 8.79 +.9 -.2 +2.9/E III MG 29.70 -.1 +7.3 +9.7/D LtdEditionInstl SG 29.31 +.8 +11.4 +13.2/B Nicholas LG 65.17 +.8 +8.0 +5.0/E1919FinclSvcsA m SF 28.36 +.7 +4.4 +15.2/A FinclSvcsC m SF 26.11 +.7 +3.9 +14.4/A MrylndTxFrIncA m SI 15.36 -.2 +.1 +1.5/C SclyRspnsvBalA m MA 19.01 +.7 +6.2 +8.3/ANorth CountryEqGr LG 19.98 +.8 +11.7 +12.8/C IntermBd TW 9.89 +.3 -1.8 +.8/ENortheast InvestorsNorthstInvTrust HY 4.62 +.2 +.2 +2.5/ENorthernActvMEmergMktEq d EM 19.97 -3.2 -8.1 +8.7/B ActvMIntlEq d FB 11.44 -2.1 -2.6 +4.9/B ArizonaTxEx SI 10.41 -.2 -.4 +2.2/A BdIdx CI 10.22 -.1 -1.4 +1.4/D CAIntermTxEx MF 10.49 -.1 +.2 +2.0/C CATxEx MC 11.38 -.3 ... +2.5/D CorBd CI 9.91 +.1 -1.5 +1.5/D EmMktsEqIdx d EM 11.74 -3.0 -8.7 +8.6/B FI CI 9.84 +.3 -1.4 +1.8/C GlbRlEsttIdx d GR 10.43 -1.5 -1.3 +5.1/B GlbTactAsstAllc IH 12.90 -.5 -1.7 +6.0/A HYFI d HY 6.70 +.8 +1.1 +5.2/C HYMuni HM 8.65 -.1 +.2 +3.3/D IncEq LV 14.97 +1.6 +5.1 +11.5/A IntermTxEx MI 10.36 -.2 -.4 +1.9/C IntlEq d FB 9.83 -1.3 -4.2 +3.7/C IntlEqIdx d FB 12.45 -2.0 -3.6 +4.3/C LgCpCor LV 20.01 +1.5 +6.0 +11.6/A LgCpVal LV 16.59 +1.3 +1.7 +7.9/D MidCpIdx MB 20.34 -.5 +5.3 +11.6/A MltMgrGlbRlEstt d GR 10.73 -1.5 +.8 +4.0/C ShrtBd CS 18.57 +.3 +.4 +1.1/C ShrtIntermTxEx MS 10.23 +.1 +.5 +.7/D ShrtIntermUSGvt GS 9.55 +.1 -.4 +.1/D SmCpCor SB 27.80 -.5 +8.7 +11.9/B SmCpIdx SB 14.95 -.7 +9.8 +13.1/B SmCpVal SV 24.62 +.1 +5.2 +11.4/B StkIdx LB 33.56 +.8 +6.7 +12.8/A TxEx ML 10.44 -.3 -.5 +2.5/D USTrsIdx GI 20.90 -.2 -1.1 +.5/CNuveenAlAmrMuniBdA m ML 11.42 -.2 ... +3.5/A AlAmrMuniBdC2 m ML 11.42 -.3 -.4 +3.0/C ArizonaMuniBdA m SL 10.65 -.3 -.3 +2.7/A CAMuniBdA m MC 11.04 -.4 -.1 +3.4/B CAMuniBdI MC 11.05 -.4 ... +3.6/B ClrdMuniBdA m SL 10.58 -.2 -.1 +2.9/A CnctMuniBdA m SL 10.37 -.2 -.1 +2.2/B CorBdI CI 9.44 ... -1.4 +1.3/D CorPlusBdA m CI 10.66 +.2 -1.6 +2.2/B CorPlusBdI CI 10.64 +.1 -1.5 +2.5/A DivValA m LV 15.11 +1.0 +2.9 +11.1/A DivValI LV 15.31 +1.1 +3.1 +11.4/A GeorgiaMuniBdA m SL 10.47 -.4 -.8 +1.5/E HYMuniBdA m HM 17.26 +.1 +2.0 +6.1/A HYMuniBdC2 m HM 17.24 ... +1.6 +5.5/A HYMuniBdI HM 17.26 +.1 +2.2 +6.3/A HiIncBdA m HY 7.53 +.4 +1.1 +5.8/B HiIncBdI HY 7.56 +.4 +1.2 +6.1/A IntermDrMnBdA m MI 9.13 ... +.6 +2.7/A IntermDrMnBdI MI 9.16 +.1 +.9 +2.9/A KansasMnBdA m SL 10.59 +.1 +1.2 +2.5/A KentuckyMnBdA m SL 10.60 -.1 -.4 +2.0/C LgCpSelI LB 30.94 +.8 +7.2 +14.3/A LgCpValA m LV 27.43 +.9 +5.7 +11.1/A LgCpValI LV 27.57 +.9 +5.8 +11.4/A LouisianaMnBdA m SL 11.03 -.1 +.6 +2.5/B LtdTrmMnBdA m MS 10.91 +.1 +.9 +1.4/A LtdTrmMnBdC2 m MS 10.89 +.2 +.8 +1.0/B LtdTrmMnBdI MS 10.87 +.2 +1.1 +1.6/A MAMnBdA m MT 9.93 -.5 -.8 +2.4/A MAMnBdI MT 9.93 -.5 -.7 +2.7/A MNIntermMnBdA m SM 10.22 -.2 -.2 +2.1/B MNIntermMnBdI SM 10.17 -.2 -.1 +2.3/B MNMnBdA m SM 11.51 -.3 -.3 +2.7/A MNMnBdI SM 11.50 -.3 -.2 +3.0/A MichiganMnBdA m SL 11.30 -.2 -.5 +2.4/B MichiganMnBdI SL 11.29 -.2 -.3 +2.6/A MidCpGrOppsA m MG 39.77 -1.1 +8.1 +8.0/E MidCpGrOppsI MG 48.06 -1.1 +8.3 +8.3/E MidCpValA m MV 42.48 -.3 +3.9 +10.9/A MidCpValI MV 42.64 -.3 +4.1 +11.2/A MissouriMnBdA m SL 11.14 -.2 +.2 +2.9/A MrylndMnBdA m SL 10.55 -.1 ... +2.7/A MrylndMnBdI SL 10.55 -.1 +.1 +2.9/A NAMnBdA m SL 10.64 -.3 -1.0 +1.9/C NAMnBdI SL 10.68 -.3 -.9 +2.1/B NWQIntlValI FV 24.93 -1.8 -5.0 +2.9/C NWQSmCpValA m SB 55.45 -1.0 +5.7 +13.2/A NWQSmCpValI SB 56.99 -1.0 +5.8 +13.5/A NYMnBdA m MY 10.79 -.3 -.2 +2.8/B NYMnBdI MY 10.80 -.3 -.2 +3.0/A NewJerseyMnBdA m MJ 11.23 -.3 ... +3.5/C NewJerseyMnBdI MJ 11.27 -.3 +.1 +3.7/B OhioMnBdA m MO 11.26 -.1 -.1 +2.4/B OhioMnBdI MO 11.22 ... +.1 +2.7/A OrgIntermMnBdI SI 10.09 -.1 -.2 +1.8/B PEMnBdA m MP 10.77 -.1 ... +2.6/B PEMnBdI MP 10.75 -.1 +.1 +2.8/B RlEsttSecA m SR 20.02 -1.0 +.2 +5.2/B RlEsttSecI SR 20.35 -1.0 +.3 +5.4/B ShrtTrmBdA m CS 9.75 +.2 +.4 +1.1/C ShrtTrmBdI CS 9.76 +.3 +.6 +1.3/B ShrtTrmMnBdI MS 10.02 +.1 +.9 +.9/C SmCpGrOppsI SG 30.28 -.1 +16.0 +12.4/C SmCpSelA m SB 10.13 -.3 +10.1 +11.6/C SmCpValA m SV 26.08 -.7 +1.4 +11.3/B SmCpValI SV 27.01 -.7 +1.6 +11.6/B StrBalAllcA m MA 10.60 -.2 -.2 +4.2 StrBalAllcI MA 10.56 -.2 ... +4.4 StrCnsrvAllcA m CA 11.50 +.1 -1.2 +2.7 StrGrAllcA m MA 13.01 -.5 +.9 +6.0 StrIncI MU 10.24 +.3 -1.2 +3.1/C TNMnBdA m SL 11.53 -.2 -.3 +2.3/B VirginiaMnBdA m SL 10.95 -.2 -.3 +2.7/A VirginiaMnBdI SL 10.92 -.2 -.2 +2.9/A WscnMnBdA m SL 10.49 +.1 +.9 +2.5/BOak AssociatesLiveOakHlthSci SH 20.38 +.4 +4.9 +4.9/B PinOakEq LB 70.42 +.4 +6.9 +13.7/A RedOakTechSel ST 28.21 +.1 +14.9 +24.4/A WhiteOakSelGr LB 95.59 +2.2 +11.5 +14.4/AOak RidgeSmCpGrA m SG 17.66 -.5 +13.6 +7.6/EOakmarkEqAndIncInv MA 32.30 +.2 +.3 +7.0/B GlbInv WS 32.22 -1.8 -2.7 +7.3/C GlbSelInv WS 18.55 -.3 -3.9 +7.4/C IntlInv FB 25.82 -3.4 -9.6 +5.2/B IntlSmCpInv d FQ 16.33 -5.4 -7.9 +4.5/E Inv LB 86.62 -1.5 +2.7 +12.1/B SelInv LB 45.46 -3.6 -4.8 +7.2/EOberweisChinaOpps m CH 14.80 -9.8 -7.2 +8.9/C IntlOpps m FR 24.63 -3.4 -3.4 +9.1/B IntlOppsInstl d FR 12.38 -3.2 -3.1 +9.3/B MicroCp m SG 28.41 +.3 +13.1 +20.8/AOld WestburyAllCpCor LB 17.93 +.7 +7.5 +9.4/D FI CI 10.86 +.1 -.7 +.5/E GlbSmMdCpStrat SW 17.26 -1.1 +3.0 +8.5 LgCpStrats WS 14.83 -1.1 +2.6 +7.6/C MnBd MI 11.77 ... -.2 +1.0/E StratOpps IH 7.89 -.3 +.9 +4.5OlsteinAllCpValAdv LB 25.25 -.3 +2.1 +7.6/E AllCpValC m LB 20.26 -.3 +1.5 +6.5/EOppenheimerActvAllcA m AL 14.75 -.3 +1.6 +6.4 ActvAllcC m AL 14.37 -.3 +1.2 +5.6 ActvAllcR b AL 14.65 -.3 +1.5 +6.1 CnsrvInvA m CA 9.50 -.1 +.2 +3.8 CnsrvInvC m CA 9.35 -.1 -.3 +3.0 CptlAprcA m LG 63.77 -.4 +9.2 +9.9/E CptlAprcC m LG 47.97 -.5 +8.7 +9.1/E CptlAprcR b LG 60.07 -.4 +9.1 +9.6/E CptlAprcY LG 69.00 -.4 +9.4 +10.2/E CptlIncA m CA 10.18 +.7 +.6 +4.0 CptlIncC m CA 9.84 +.7 +.2 +3.3 CptlIncR b CA 10.03 +.7 +.4 +3.8 DevMktsA m EM 41.65 -3.9 -4.4 +9.1/B DevMktsC m EM 38.78 -4.0 -4.8 +8.3/B DevMktsR b EM 39.98 -4.0 -4.5 +8.8/B DevMktsY EM 41.12 -3.9 -4.2 +9.4/A DiscvA m SG 89.85 -.3 +15.9 +12.5/C DiscvC m SG 64.43 -.4 +15.3 +11.7/D DiscvMCGrA m MG 22.05 +.9 +10.6 +11.1/C DiscvMCGrC m MG 18.13 +.8 +10.1 +10.3/C DiscvMCGrR b MG 20.62 +.8 +10.4 +10.8/C DiscvR b SG 83.17 -.4 +15.7 +12.3/C DiscvY SG 101.33 -.3 +16.1 +12.8/C DivOppA m LV 23.97 +.3 +.6 +8.0/D DivOppC m LV 23.11 +.2 +.2 +7.2/E EqIncA m LV 32.09 +.4 ... +5.8/E EqIncC m LV 25.41 +.4 -.5 +5.0/E EqIncR b LV 30.66 +.4 -.1 +5.5/E EqInvA m WS 18.49 -.8 +.9 +7.1 EqInvC m WS 17.95 -.9 +.4 +6.3 EqInvR b WS 18.45 -.9 +.7 +6.8 FdmtlAltsA m AM 27.07 +1.2 +1.0 +.7 FdmtlAltsC m AM 23.90 +1.1 +.5 ... GlbA m WS 98.24 -2.2 +2.4 +9.7/B GlbAllcA m IH 19.53 -.7 -.7 +4.5 GlbAllcC m IH 18.61 -.7 -1.2 +3.7 GlbAllcY IH 19.52 -.6 -.5 +4.7 GlbC m WS 90.16 -2.2 +1.9 +8.9/B GlbOppsA m SW 71.38 -.1 +4.1 +23.8/A GlbOppsC m SW 62.84 -.1 +3.7 +22.8/A GlbOppsR b SW 68.59 -.1 +4.0 +23.5/A GlbOppsY SW 72.31 -.1 +4.3 +24.1/A GlbR b WS 97.65 -2.2 +2.2 +9.5/B GlbStrIncA m MU 3.72 -.7 -3.0 +2.0/E GlbStrIncC m MU 3.71 -1.0 -3.7 +1.2/E GlbStrIncR b MU 3.72 -1.0 -3.4 +1.7/E GlbStrIncY MU 3.72 -.7 -2.9 +2.2/E GlbY WS 98.45 -2.2 +2.5 +10.0/B GoldSpecMnralA m SP 14.07 -8.2 -14.7 +12.5/A GoldSpecMnralC m SP 12.84 -8.3 -15.1 +11.6/A GoldSpecMnralR b SP 13.40 -8.2 -14.9 +12.2/A IntlBdA m IB 5.43 -2.9 -6.5 +2.2/C IntlBdC m IB 5.41 -3.0 -6.8 +1.4/D IntlBdR b IB 5.42 -2.7 -6.4 +2.0/C IntlBdY IB 5.43 -2.9 -6.3 +2.5/B IntlDiversA m FG 17.86 -2.1 -1.6 +7.1 IntlDiversC m FG 17.30 -2.2 -2.1 +6.3 IntlDiversR b FG 17.62 -2.2 -1.8 +6.9 IntlEqA m FB 20.84 -2.9 -6.8 +5.4/A IntlGrA m FG 41.92 -3.1 -4.5 +4.5/D IntlGrC m FG 39.62 -3.2 -5.0 +3.7/E IntlGrR b FG 41.09 -3.1 -4.7 +4.2/D IntlGrY FG 41.71 -3.1 -4.4 +4.7/D IntlSmMidCoA m FR 52.97 -.7 +6.9 +13.6/A IntlSmMidCoC m FR 48.59 -.8 +6.4 +12.7/A IntlSmMidCoR b FR 50.56 -.7 +6.7 +13.3/A IntlSmMidCoY FR 52.58 -.7 +7.0 +13.8/A LtdTrmBdA m CS 4.46 +.4 +.3 +1.4/B LtdTrmBdC m CS 4.45 +.4 -.2 +.5/D LtdTrmBdY CS 4.48 +.4 +.5 +1.7/B LtdTrmGvtA m GS 4.32 +.1 ... +.4/B LtdTrmGvtC m GS 4.31 +.1 -.8 -.4/E LtdTrmGvtY GS 4.33 +.2 +.2 +.7/A MainStrtAllCpA m LB 18.86 -.7 +5.1 +8.9/E MainStrtAllCpC m LB 17.18 -.7 +4.6 +8.1/E MainStrtAllCpR b LB 18.30 -.7 +4.9 +8.6/E MidCpValA m MV 57.39 +.3 +.1 +8.5/C MidCpValC m MV 47.10 +.3 -.4 +7.7/D MidCpValR b MV 54.89 +.3 ... +8.2/C MidCpValY MV 58.94 +.4 +.3 +8.7/C MnStrA m LB 52.63 -.3 +3.2 +9.8/D MnStrC m LB 49.69 -.3 +2.7 +8.9/E MnStrMidCpA m MB 28.09 -1.4 +5.7 +7.8/D MnStrMidCpC m MB 23.08 -1.4 +5.2 +7.0/D MnStrMidCpR b MB 26.60 -1.4 +5.6 +7.6/D MnStrMidCpY MB 30.39 -1.3 +5.9 +8.1/C MnStrR b LB 51.61 -.3 +3.0 +9.5/D MnStrY LB 52.23 -.2 +3.3 +10.0/D ModInvA m MA 12.37 -.1 +1.5 +5.6 ModInvC m MA 12.07 -.2 +1.0 +4.8 ModInvR b MA 12.27 -.1 +1.3 +5.3 RisingDivsA m LB 20.29 +.6 +5.4 +8.2/E RisingDivsC m LB 17.12 +.6 +4.9 +7.4/E RisingDivsR b LB 20.14 +.6 +5.3 +7.9/E RisingDivsY LB 21.03 +.6 +5.6 +8.5/E RlEsttA m SR 24.68 -.4 +.3 +4.2/D RlEsttC m SR 23.96 -.4 -.2 +3.4/E RlEsttR b SR 24.54 -.4 +.1 +4.0/D RlEsttY SR 24.96 -.4 +.4 +4.5/C SrFltngRtA m BL 8.13 +.6 +2.6 +4.9/A SrFltngRtC m BL 8.14 +.5 +2.2 +4.2/B TotalReturnBdA m CI 6.63 +.1 -1.5 +1.8/C TotalReturnBdC m CI 6.64 +.2 -2.0 +1.0/E TotalReturnBdR b CI 6.63 +.1 -1.7 +1.5/D TotalReturnBdY CI 6.59 +.1 -1.3 +2.1/B ValA m LV 37.62 +.7 +1.5 +8.0/D ValC m LV 35.85 +.7 +1.0 +7.2/E ValY LV 38.47 +.8 +1.6 +8.3/DOppenheimer RochesteAMTFreeMnsA m HM 7.20 +1.8 +8.4 +7.2/A AMTFreeMnsC m HM 7.14 +1.8 +7.8 +6.4/A AMTFreeNYMnsA m MY 11.32 +1.0 +6.8 +5.1/A AMTFreeNYMnsC m MY 11.33 +1.0 +6.3 +4.3/A CAMnA m MC 8.56 +1.1 +6.9 +6.3/A CAMnC m MC 8.52 +1.0 +6.4 +5.5/A HYMnA m HM 7.44 +1.6 +9.9 +8.9/A HYMnC m HM 7.41 +1.5 +9.5 +8.2/A LtdTrmCAMnA m SS 3.19 +1.5 +6.3 +3.2/A LtdTrmCAMnC m SS 3.18 +1.4 +6.2 +2.5/A LtdTrmNYMnA m SS 2.96 +2.6 +9.2 +3.1/A LtdTrmNYMnC m SS 2.94 +2.2 +8.7 +2.3/A MnsA m MY 15.70 +1.3 +10.0 +7.6/A MnsC m MY 15.65 +1.2 +9.5 +6.7/A MnsY MY 15.70 +1.3 +10.1 +7.7/A NewJerseyMnA m MJ 9.35 +2.5 +14.1 +4.3/A NewJerseyMnC m MJ 9.36 +2.4 +13.6 +3.6/B PennsylvaniaMnA m MP 10.58 +1.9 +11.2 +5.4/A PennsylvaniaMnC m MP 10.55 +1.8 +10.6 +4.6/A ShrtDurHYMuniA m HM 4.44 +3.2 +12.3 +3.9/D ShrtDurHYMuniC m HM 4.42 +3.2 +11.9 +3.1/EOppenheimer SteelPatMLPAlphaA m LP 7.98 +8.4 +4.6 -2.3/D MLPAlphaC m LP 7.51 +8.4 +4.2 -3.0/D MLPAlphaPlusA m LP 6.65 +11.2 +5.1 -5.8/E MLPAlphaPlusC m LP 6.27 +11.1 +4.8 -6.5/E MLPAlphaPlusY LP 6.80 +11.1 +5.2 -5.6/E MLPAlphaY LP 8.22 +8.4 +4.9 -2.0/C MLPIncA m LP 6.24 +6.0 +4.7 -1.8/C MLPIncCs m LP 5.81 +5.9 +4.2 -2.5/D MLPIncY LP 6.43 +6.0 +4.9 -1.6/C MLPSel40A m LP 8.35 +5.9 +4.8 +.1/B MLPSel40C m LP 7.88 +5.8 +4.3 -.7/B MLPSel40I LP 8.65 +5.9 +4.9 +.4/A MLPSel40Y LP 8.62 +6.0 +4.9 +.3/AOptimumFxdIncC m CI 9.29 -.2 -1.8 +.7/E FxdIncInstl CI 9.33 -.1 -1.2 +1.7/C IntlInstl FB 13.97 -2.2 -3.9 +7.6/A LgCpGrC m LG 15.95 -.6 +11.7 +13.1/C LgCpGrInstl LG 20.22 -.5 +12.5 +14.2/B LgCpValC m LV 16.02 +.6 -.8 +6.2/E LgCpValInstl LV 16.32 +.6 -.2 +7.2/E SmMidCpGrIns SG 18.75 +.6 +17.8 +12.4/C SmMidCpValIns SV 15.04 -.1 +1.5 +7.1/EOsterweisOsterweis LB 20.31 -.9 +2.9 +4.9/E StrInc HY 11.26 +.4 +1.3 +4.9/CPGIM InvestmentsBalancedA m MA 16.16 +.3 +2.7 +7.7/B BalancedZ MA 16.28 +.3 +2.8 +8.0/A CAMuniIncA m MC 10.46 -.2 +.2 +2.5/D CoreBondZ CI 9.67 ... -1.3 +2.0/B GlbRlEstA m GR 23.82 -1.0 -.4 +3.0/D GlbRlEstC m GR 23.30 -1.1 -.6 +2.4/E GlbRlEstZ GR 23.94 -1.0 ... +3.4/C GlbTtlRetA m IB 6.49 -1.6 -3.4 +3.5/A GovrnIncA m GI 9.29 -.2 -1.2 +.6/B GovrnIncZ GI 9.27 -.1 -1.0 +.9/A HighYieldA m HY 5.42 +.7 +1.8 +6.4/A HighYieldB m HY 5.42 +.8 +1.7 +5.9/A HighYieldC m HY 5.42 +.8 +1.6 +5.6/B HighYieldZ HY 5.43 +.7 +2.0 +6.6/A Jen20/20FocA m LG 15.85 -.4 +8.6 +11.8/D Jen20/20FocC m LG 11.15 -.4 +8.1 +11.1/E Jen20/20FocZ LG 17.60 -.3 +8.8 +12.2/D JenEqIncC m LB 15.54 +1.1 +2.1 +5.4/E JenEqOppA m LB 20.14 -.7 +3.6 +9.9/D JenFinSerA m SF 14.93 ... +4.0 +6.1/E JenHealSciA m SH 50.94 -2.7 +13.7 +4.0/C JenHealSciC m SH 38.84 -2.8 +13.2 +3.3/C JenHealSciZ SH 56.10 -2.7 +13.9 +4.3/C JenMidCapGrA m MG 37.05 -1.4 +5.0 +7.4/E JenMidCapGrC m MG 28.74 -1.4 +4.6 +6.7/E JenMidCapGrZ MG 40.04 -1.4 +5.2 +7.7/E JenNatResA m SN 37.80 -4.4 -3.0 +4.4/C JenSmlComA m SG 26.40 -2.0 +5.9 +9.6/E JenSmlComC m SG 14.54 -2.0 +5.4 +8.8/E JenSmlComZ SG 28.47 -1.9 +6.1 +9.9/E JenUtlA m SU 14.26 +.9 +2.4 +7.0/D JenUtlC m SU 14.19 +.9 +1.9 +6.3/D JenUtlZ SU 14.28 +1.0 +2.6 +7.4/C JenniFocGrA m LG 15.39 -1.8 +17.7 +16.2/A JenniFocGrC m LG 12.39 -1.8 +17.1 +15.3/A JennisonBldA m LG 22.60 -.7 +8.4 +10.4/E JennisonDivGrA m LG 13.98 -.6 +13.1 +13.7/C JennisonGrA m LG 41.18 -1.0 +13.7 +15.0/B JennisonGrC m LG 33.07 -1.1 +13.3 +14.2/B JennisonGrZ LG 44.36 -1.0 +13.9 +15.4/A JennisonValA m LV 20.50 +1.1 +1.0 +6.6/E MuniHiIncA m HM 10.20 ... +1.3 +4.2/C MuniHiIncC m HM 10.20 -.1 +.8 +3.4/D NationalMuniA m MI 14.60 ... +.2 +2.5/B QMADefEqA m LB 15.19 +.8 +2.6 +8.3/E QMAIntlEqA m FV 7.42 -2.4 -6.9 +4.3/B QMALrgCaCoEqA m LB 17.58 +.6 +5.8 +12.4/B QMAMidCapValC m MV 18.70 -.7 -2.9 +6.5/E QMASmCpValZ SV 20.87 -.3 +3.3 +12.1/B QMAStockIdxI LB 55.55 +.9 +6.7 +12.8/A QMAStockIdxZ LB 55.54 +.9 +6.6 +12.7/A ShTerCorBdA m CS 10.76 +.4 -.2 +1.4/B TtlRetBdA m CI 14.13 -.2 -1.6 +2.7/A TtlRetBdC m CI 14.11 -.3 -2.1 +1.9/B TtlRetBdZ CI 14.08 -.2 -1.5 +2.9/APIA Mutual FundsShrtTrmSecAdv UB 9.98 +.2 +.6 +1.0/DPIMCOAlAstA m TV 11.63 -1.4 -3.4 +5.2/C AlAstAdmin b TV 11.64 -1.4 -3.3 +5.4/C AlAstAllAthA m TV 8.36 -1.7 -4.8 +3.1 AlAstAllAthC m TV 8.35 -1.9 -5.1 +2.4 AlAstAllAthI2 TV 8.37 -1.9 -4.7 +3.4 AlAstAllAthIns TV 8.36 -1.7 -4.5 +3.6 AlAstC m TV 11.56 -1.4 -3.8 +4.4/C AlAstI2 TV 11.64 -1.4 -3.2 +5.6/B AlAstInstl TV 11.62 -1.4 -3.1 +5.7/B AlAstR b TV 11.55 -1.5 -3.5 +4.9/C CAIntermMnBdIns MF 9.65 +.1 +.1 +2.2 CAShrtDrMnIncIn SS 9.83 +.1 +.7 +.9 CmdPlsStrA m BB 6.14 -3.2 +4.4 +3.9 CmdPlsStrI2 BB 6.20 -3.3 +4.5 +4.3 CmdPlsStrIs BB 6.23 -3.3 +4.5 +4.4 CmdtyRlRtStrA m BB 6.21 -1.9 -3.8 -2.2 CmdtyRlRtStrAdm b BB 6.24 -1.9 -3.6 -2.0 CmdtyRlRtStrC m BB 5.88 -2.0 -4.3 -2.9 CmdtyRlRtStrI2 BB 6.35 -1.8 -3.4 -1.8 CmdtyRlRtStrIns BB 6.37 -1.8 -3.3 -1.7 CreditOppsBdI XS 10.00 +.3 +.4 +3.9/A CreditOppsBdI-2 XS 9.97 +.4 +.4 +3.8/A DivandIncA m IH 11.63 -.1 -1.5 +4.4/C DivandIncC m IH 11.57 -.3 -1.9 +3.6/E DiversIncA m MU 10.63 +.1 -.6 +5.1 DiversIncC m MU 10.63 ... -1.1 +4.3 DiversIncI2 MU 10.63 +.1 -.5 +5.4 DiversIncInstl MU 10.63 +.1 -.4 +5.5 DynamicBdA m NT 10.78 +.1 +1.4 +3.3/B DynamicBdC m NT 10.78 ... +1.0 +2.5/C DynamicBdI NT 10.78 +.1 +1.7 +3.7/B DynamicBdI-2 NT 10.78 +.1 +1.6 +3.6/B EMBdA m EB 9.81 -1.3 -4.6 +4.7 EMBdI2 EB 9.81 -1.3 -4.5 +5.0 EMBdInstl EB 9.81 -1.3 -4.4 +5.1 EMCcy&S/TInmtI CR 8.67 -3.0 -5.9 +2.3 EMCorpBdInstl EB 10.31 +.9 -1.2 +5.2 EMFullSpcBdIns EB 7.08 -2.5 -6.4 +3.1 EmergLclBdA m XP 6.60 -4.5 -9.4 +1.5 EmergLclBdI2 XP 6.60 -4.5 -9.3 +1.8 EmergLclBdInstl XP 6.60 -4.5 -9.2 +1.9 EqSLSA m LO 11.93 +1.9 +3.3 +3.5 EqSLSC m LO 11.42 +1.9 +2.9 +2.7 EqSLSI2 LO 12.11 +1.9 +3.5 +3.7 EqSLSInstl LO 12.20 +1.9 +3.6 +3.9 ExtendedDrInstl GL 7.49 -1.5 -4.9 +2.7 GNMA&GovtSecA m GI 10.79 +.4 -.7 +1.0 GNMA&GovtSecI GI 10.79 +.5 -.5 +1.4 GNMA&GovtSecI-2 GI 10.79 +.5 -.5 +1.3 GlBdOppsUSDHA m IB 10.16 +.4 +.2 +3.2 GlBdOppsUSDHI IB 10.16 +.4 +.4 +3.6 GlBdOppsUSDHI-2 IB 10.16 +.4 +.3 +3.5 GlBdOppsUnhAdm b IB 9.22 -.8 -2.3 +3.2 GlBdOppsUnhI IB 9.22 -.8 -2.2 +3.4 GlbAdvtStrBdIns IB 10.63 -.2 -.4 +4.0 GlbMltAsstA m IH 12.49 -.1 +.2 +4.1 GlbMltAsstC m IH 12.14 -.2 -.2 +3.4 GlbMltAsstI2 IH 12.59 ... +.5 +4.6 GlbMltAsstInstl IH 12.61 -.1 +.5 +4.7 HYA m HY 8.72 +.9 +.3 +5.0/C HYAdmin b HY 8.72 +.9 +.4 +5.1/C HYC m HY 8.72 +.8 -.1 +4.3/D HYI2 HY 8.72 +.9 +.5 +5.3/B HYInstl HY 8.72 +.9 +.6 +5.4/B HYMnBdA m HM 9.10 +.3 +2.5 +6.2 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Tuesday, August 14, 2018

PAGE 51

HYMnBdC m HM 9.10 +.3 +2.1 +5.4 HYMnBdI2 HM 9.10 +.4 +2.7 +6.4 HYMnBdInstl HM 9.10 +.4 +2.7 +6.5 HYSpectrumA m HY 9.79 +1.0 +1.2 +6.0 HYSpectrumI2 HY 9.79 +1.0 +1.3 +6.2 HYSpectrumInstl HY 9.79 +1.0 +1.4 +6.3 IBdUSDHA m IB 10.78 ... +1.9 +3.9 IBdUSDHC m IB 10.78 -.1 +1.4 +3.1 IBdUSDHI IB 10.78 ... +2.1 +4.3 IBdUSDHI-2 IB 10.78 ... +2.1 +4.2 IBdUnhA m IB 9.69 -2.4 -2.9 +3.1 IBdUnhAdm b IB 9.69 -2.4 -2.8 +3.2 IBdUnhI IB 9.69 -2.3 -2.6 +3.5 IBdUnhI-2 IB 9.69 -2.4 -2.7 +3.4 IncA m MU 11.97 +.1 -.5 +5.1 IncAdmin b MU 11.97 +.1 -.4 +5.2 IncC m MU 11.97 +.1 -.9 +4.3 IncI2 MU 11.97 +.2 -.3 +5.4 IncInstl MU 11.97 +.2 -.2 +5.5 IncR b MU 11.97 +.1 -.6 +4.8 InRspMlAstIns XY 8.47 -1.4 -1.3 +4.0 InvtGrdCdtBdA m TW 10.11 +.5 -1.8 +3.4 InvtGrdCdtBdAdm b TW 10.11 +.5 -1.8 +3.6 InvtGrdCdtBdC m TW 10.11 +.4 -2.3 +2.7 InvtGrdCdtBdI TW 10.11 +.5 -1.6 +3.9 InvtGrdCdtBdI-2 TW 10.11 +.5 -1.7 +3.8 L/TCreditBdI CL 11.47 +.2 -4.3 +5.6 L/TCreditBdI-2 CL 11.47 +.2 -4.4 +5.5 L/TRealRetI IP 8.29 -.9 -1.5 +3.3 LngDrTtlRetIns CL 10.39 +.2 -3.3 +4.7 LngTrmUSGvtA m GL 5.94 -.6 -3.6 +1.5 LngTrmUSGvtI2 GL 5.94 -.6 -3.4 +1.8 LngTrmUSGvtIns GL 5.94 -.6 -3.4 +1.9 LowDrA m CS 9.73 +.1 -.3 +.8 LowDrAdmin b CS 9.73 +.1 -.2 +.9 LowDrC m CS 9.73 ... -.5 +.5 LowDrI2 CS 9.73 +.1 -.1 +1.1 LowDrIIInstl CS 9.66 +.4 +.3 +1.3 LowDrInstl CS 9.73 +.1 -.1 +1.2 LowDrR b CS 9.73 ... -.4 +.6 LowDurESGIns CS 9.44 +.4 +.1 +1.0 LowDurIncA m CS 8.52 +.2 +1.0 +4.8 LowDurIncC m CS 8.52 +.2 +.9 +4.4 LowDurIncI2 CS 8.52 +.3 +1.2 +5.1 LowDurIncInstl CS 8.52 +.3 +1.3 +5.2 MnBdA m ML 9.78 +.1 +1.0 +3.9 MnBdC m ML 9.78 +.1 +.7 +3.4 MnBdI2 ML 9.78 +.1 +1.1 +4.1 MnBdInstl ML 9.78 +.1 +1.2 +4.2 ModDrInstl CI 10.01 +.4 -.5 +1.5 MortgOpps&BdI NT 11.00 +.4 +1.3 +4.0 MrtgBckdScIns CI 10.32 +.4 -.1 +2.6 NYMnBdA m MN 11.12 -.2 +.3 +2.8 NYMnBdInstl MN 11.12 -.2 +.5 +3.1 RAEFdmAdPLUSIns NE 10.12 +.2 ... +1.1 RAEPLUSA m LV 7.61 +1.2 +5.3 +11.8 RAEPLUSC m LV 7.02 +1.0 +4.8 +11.0 RAEPLUSEMGI EM 10.19 -1.2 -7.2 +10.6 RAEPLUSI LV 7.99 +1.1 +5.5 +12.2 RAEPLUSI-2 LV 7.94 +1.3 +5.4 +12.2 RAEPLUSII FV 8.96 -2.0 -4.5 +5.7 RAEPLUSSmallI SV 12.74 -1.2 +9.2 +14.1 RlEstRlRtStrA m SR 7.64 -.8 +.4 +5.1/C RlEstRlRtStrIns SR 8.44 -.8 +.5 +5.4/B RlRetA m IP 10.80 -.3 -.6 +1.5 RlRetAdmin b IP 10.80 -.3 -.5 +1.7 RlRetC m IP 10.80 -.4 -.9 +1.0 RlRetI2 IP 10.80 -.3 -.4 +1.8 RlRetInstl IP 10.80 -.3 -.3 +1.9 RlRetR b IP 10.80 -.3 -.7 +1.3 ShrtAsstInvmIns UB 10.05 +.2 +1.4 +1.7 ShrtDrMnIncA m MS 8.36 +.1 +.5 +.7 ShrtDrMnIncIns MS 8.36 +.2 +.8 +1.1 ShrtTrmA m UB 9.87 +.1 +1.2 +1.9 ShrtTrmAdm b UB 9.87 +.1 +1.2 +1.9 ShrtTrmC m UB 9.87 +.1 +1.0 +1.6 ShrtTrmI2 UB 9.87 +.1 +1.3 +2.1 ShrtTrmIns UB 9.87 +.1 +1.3 +2.2 ShrtTrmR b UB 9.87 +.1 +1.0 +1.6 SrFltngRtA m BL 9.88 +.6 +2.0 +3.4 SrFltngRtC m BL 9.88 +.5 +1.6 +2.6 SrFltngRtIns d BL 9.88 +.6 +2.2 +3.7 StkPlsShrtI2 BM 7.91 -1.6 -5.7 -9.6 StkPlsShrtIns BM 7.92 -1.7 -5.5 -9.5 StksPLUSA m LB 11.20 +1.5 +6.4 +11.9 StksPLUSAbRtA m LB 11.21 +1.0 +6.8 +12.6 StksPLUSAbRtC m LB 10.21 +1.0 +6.4 +11.8 StksPLUSAbRtI2 LB 11.28 +1.1 +7.1 +13.0 StksPLUSAbRtIns LB 11.41 +1.1 +7.1 +13.1 StksPLUSC m LB 10.63 +1.5 +6.1 +11.3 StksPLUSIUHdIns FB 6.59 -2.1 -3.1 +4.5 StksPLUSIUSDHA m FB 8.17 ... +1.5 +5.5 StksPLUSIUSDHC m FB 7.52 ... +1.1 +4.7 StksPLUSIUSDHI2 FB 8.52 +.1 +1.7 +5.8 StksPLUSIUSDHIn FB 8.60 +.1 +1.8 +6.0 StksPLUSIns LB 12.07 +1.6 +6.8 +12.4 StksPLUSLngDrIn XM 7.31 +1.4 +2.3 +16.2 StksPLUSSmA m SB 11.28 -.9 +10.3 +13.6 StksPLUSSmC m SB 10.40 -1.0 +9.8 +12.7 StksPLUSSmI2 SB 11.45 -.9 +10.6 +13.9 StksPLUSSmIns SB 11.54 -.9 +10.6 +14.0 StrategicBdI NT 10.63 +.1 +2.9 +4.9 TotRetESGI2 CI 8.90 +.6 -1.2 +1.7 TotRetESGIns CI 8.90 +.6 -1.1 +1.8 TtlRetA m CI 9.99 +.1 -1.4 +1.6/C TtlRetAdm b CI 9.99 +.1 -1.3 +1.7/C TtlRetC m CI 9.99 ... -1.9 +.8/E TtlRetI2 CI 9.99 +.1 -1.3 +1.9/B TtlRetIIIns CI 9.45 +.5 -.7 +2.2 TtlRetIVIns CI 10.21 +.4 -1.2 +2.0 TtlRetIns CI 9.99 +.1 -1.2 +2.0/B TtlRetR b CI 9.99 +.1 -1.6 +1.3/DPNCCorFI b CI 16.50 -.1 -1.6 +1.3/D DiversEq b LB 27.74 -.3 +1.5 +7.4/E IntermBdI CI 10.64 +.3 -.7 +1.0/E IntermTxExBdI MI 9.31 ... -.4 +1.9/D IntlEqA m FG 24.20 -2.1 -.1 +8.0/B IntlEqIns FG 24.43 -2.1 ... +8.3/B LtdMatBdIns CS 9.98 +.2 +.2 +.5/E MltFctrLgCpGrI LG 40.89 ... +7.6 +12.6/D MltFctrLgCpValI LV 25.07 +.5 -1.6 +5.8/E SmCpI SG 26.15 +.9 +9.1 +9.3/E TtlRetAdvtgIns CI 10.44 ... -1.5 +1.6/C TxExLtdMatBdIns MS 10.21 ... +.3 +.9/C UltraShrtBdI UB 9.88 +.2 +.8 +.8/DPRIMECAP OdysseyAgrsGr MG 50.26 +.4 +13.4 +18.7/A Gr LG 41.88 +1.1 +12.4 +17.5/A Stk LB 33.36 +1.3 +4.5 +13.9/APacic CapitalTxFrSecY MI 10.02 -.1 -.1 +1.9/C TxFrShrtIntrScY MS 10.01 ... +.5 +.8/DPacic FundsOptmzAgrsGrA m XM 17.67 -.1 +3.1 +8.1 OptmzAgrsGrC m XM 17.17 -.2 +2.6 +7.3 OptmzCnsrA m XY 11.27 +.1 -.5 +3.2 OptmzCnsrC m XY 11.00 +.1 -.9 +2.4 OptmzGrA m AL 15.93 -.1 +2.0 +6.9 OptmzGrB m AL 15.65 -.1 +1.6 +6.2 OptmzGrC m AL 15.60 -.1 +1.6 +6.2 OptmzModA m MA 14.56 ... +1.3 +5.8 OptmzModB m MA 14.33 ... +.8 +5.0 OptmzModC m MA 14.30 -.1 +.8 +5.0 OptmzModCnsrA m CA 12.69 +.1 +.1 +4.4 OptmzModCnsrC m CA 12.41 ... -.4 +3.6ParadigmVal d SB 55.82 +1.1 +14.0 +14.9/AParametricEmMktsInstl EM 14.32 -2.9 -9.3 +5.6/D EmMktsInv b EM 14.25 -2.9 -9.4 +5.3/D TxMgEMktIs EM 47.64 -3.0 -8.9 +5.7/DParnassusCorEqInv LB 45.72 +2.3 +7.8 +10.7 FI CI 16.06 +.4 -1.5 +1.5 Parnassus LB 48.19 -.8 -.2 +7.7PaxBalIndvInv b MA 22.91 +.5 +2.9 +6.8/C ESGBtQlIndvInv b LB 20.60 +1.1 +5.4 +10.3/D HYBdIndvInv b HY 6.60 +.7 +.4 +4.5/DPaydenCAMnInc MF 10.16 ... +.1 +2.5/A CorBdInv CI 10.39 +.4 -1.1 +2.5 EmMktsBdInv EB 12.90 -2.7 -6.4 +4.7/B EqInc LV 16.97 +1.6 +3.6 +11.0/A GNMAInv GI 9.16 +.5 -.7 +1.0 GlbFI IB 8.97 -.3 -.6 +2.5/B GlbLowDr IB 9.91 +.2 +.1 +1.1/D HiIncInv HY 6.37 +.9 +.7 +4.9/C LowDr CS 9.95 +.3 +.4 +1.1/C LtdMat UB 9.47 +.3 +1.3 +1.3/BPear TreePlrsFgnVlInstl FV 21.64 -1.9 -2.1 +6.7/A PlrsFgnVlOrd b FV 21.65 -2.0 -2.3 +6.4/A PlrsSmCpOrd b SB 28.32 +1.8 +8.5 +10.0/D PnAgrEMOrdinary b EM 20.34 -3.8 -12.3 +2.2/E QualOrd b LB 20.72 +2.0 +7.6 +14.2/APerformanceMnBdInstl d MI 23.80 -.2 -.6 +3.3/A StrBd d MU 22.24 +.1 +.9 +4.8/APermanentI CA 40.48 -1.9 -1.7 +5.2/BPerrittMicroCpOppsInv d SB 31.95 -2.3 +6.5 +12.5/B UltraMicroCp d SB 16.56 -3.7 -4.1 +10.9/CPioneerA m LB 30.54 +1.3 +6.5 +11.6/B AMTFreeMnA m ML 14.31 -.3 -.6 +2.9/C AMTFreeMnY ML 14.28 -.3 -.4 +3.2/B BalA m MA 9.66 +.6 +2.3 +6.7/C BdA m CI 9.47 +.1 -1.0 +2.3/B BdC m CI 9.37 +.1 -1.4 +1.5/D BdY CI 9.38 +.1 -.9 +2.6/A C m LB 26.65 +1.2 +6.0 +10.7/C CorEqA m LB 21.69 ... +5.4 +11.2/C DiscpGrA m LG 19.34 -.8 +6.3 +11.3/D DiscpGrY LG 19.79 -.8 +6.5 +11.5/D DiscpValA m LV 15.95 +.2 +.2 +9.9/B DiscpValC m LV 15.62 +.2 -.2 +9.2/C DiscpValY LV 16.05 +.2 +.4 +10.3/B EqIncA m LV 36.21 +.4 +2.0 +11.2/A EqIncC m LV 35.55 +.3 +1.6 +10.4/B EqIncR b LV 36.86 +.4 +1.8 +10.8/A GlbHYA m HY 8.63 -.2 -2.1 +4.5/D GlbHYC m HY 8.61 -.2 -2.5 +3.8/E GlbHYY HY 8.47 -.3 -2.0 +4.7/C HYA m HY 9.55 +.1 +.7 +5.3/B HYC m HY 9.76 +.2 +.3 +4.6/D HYY HY 9.56 +.2 +.9 +5.6/B HiIncMnA m HM 7.32 +.5 +3.2 +5.5/A HiIncMnC m HM 7.33 +.6 +2.9 +4.8/B IntlEqA m FB 23.67 -2.0 -3.9 +4.6/B MidCpValA m MV 24.54 +.9 -2.9 +6.2/E R b LB 30.67 +1.3 +6.3 +11.1/C RlEsttA m SR 24.18 -1.2 -.5 +4.2/D SelMidCpGrA m MG 46.26 -.8 +10.2 +12.2/B SelMidCpGrY MG 50.04 -.8 +10.4 +12.5/B ShrtTrmIncY CS 9.38 +.2 +.8 +1.5/B SolusBalA m IH 11.98 -.5 -2.0 +2.8/E SolusBalC m IH 10.99 -.5 -2.4 +2.0/E StrIncA m MU 10.46 ... -1.5 +3.1/C StrIncC m MU 10.23 ... -1.8 +2.4/D StrIncR b MU 10.63 ... -1.7 +2.7/D StrIncY MU 10.45 ... -1.4 +3.4/C Y LB 30.94 +1.3 +6.6 +11.9/BPolarisGlbVal d WS 27.35 -1.3 -1.3 +8.5/CPortfolio 21GlbEqR b WS 43.85 -.9 +2.0 +9.9/BPraxisGenesisBalA m MA 13.94 ... +2.0 +6.1/D GenesisGrA m AL 15.58 ... +3.2 +7.6/C GrIdxA m LG 25.86 +.9 +12.2 +14.8/B ImpactBdA m CI 10.12 ... -1.3 +1.2/DPrincipalCAMnA m MF 10.34 ... -.5 +3.1 CorPlusBdA m CI 10.59 +.5 -1.7 +1.8 CorPlusBdIns CI 10.58 +.6 -1.3 +2.2 CorPlusBdJ m CI 10.66 +.6 -1.5 +1.9 CptlAprcA m LB 65.65 +1.6 +7.1 +11.2 CptlAprcC m LB 50.90 +1.5 +6.6 +10.3 DiversIntlA m FB 13.36 -1.8 -3.9 +4.7 DiversIntlIns FB 13.31 -1.8 -3.6 +5.2 DiversIntlJ m FB 13.21 -1.8 -3.7 +4.9 EqIncA m LV 32.17 +1.8 +3.8 +11.1 EqIncC m LV 31.33 +1.7 +3.3 +10.2 GvtHiQualBdA m GI 10.11 +.3 -.7 +.6 HYA m HY 7.29 +.9 +.5 +5.6 HYC m HY 7.37 +.7 +.1 +4.9 HYIIns HY 9.65 +.9 +1.4 +5.1 IncA m CI 9.34 +.5 -.2 +2.4 InProtIns IP 8.53 -.1 +.1 +1.7 IntlEMA m EM 26.69 -3.5 -9.6 +6.8 IntlEMJ m EM 25.71 -3.4 -9.5 +6.9 IntlIIns FG 15.79 -3.5 -7.1 +4.3 LCpSP500IdxA m LB 18.67 +1.5 +6.9 +12.2 LCpSP500IdxIs LB 18.68 +1.5 +7.1 +12.6 LCpSP500IdxJ m LB 18.49 +1.5 +7.0 +12.3 LfTm2010Ins TA 13.59 +.1 +.7 +4.6 LfTm2010J m TA 13.54 +.1 +.7 +4.4 LfTm2020A m TE 14.44 ... +1.2 +5.5 LfTm2020Ins TE 14.37 +.1 +1.4 +5.9 LfTm2020J m TE 14.29 +.1 +1.3 +5.7 LfTm2030A m TH 14.99 ... +1.8 +6.6 LfTm2030Ins TH 14.97 ... +2.0 +7.0 LfTm2030J m TH 14.92 ... +2.0 +6.8 LfTm2040A m TJ 15.77 -.1 +2.7 +7.3 LfTm2040Ins TJ 16.08 ... +2.9 +7.7 LfTm2040J m TJ 15.94 ... +2.9 +7.5 LfTm2050Ins TN 16.09 ... +3.3 +8.2 LfTm2050J m TN 15.65 -.1 +3.1 +7.9 LfTmStrIncIns RI 12.36 +.2 +.4 +3.8 LfTmStrIncJ m RI 12.30 +.2 +.2 +3.6 LgCpGrA m LG 10.03 -.7 +11.6 +11.2 LgCpGrIIns LG 16.38 +1.3 +16.7 +15.7 LgCpGrIJ m LG 13.54 +1.3 +16.6 +15.5 LgCpGrJ m LG 9.25 -.6 +11.8 +11.4 LgCpValA m LV 11.04 +2.4 +1.8 +7.4 LgCpValIIIIns LV 17.48 +1.3 +3.7 +9.5 LgCpValIIIJ m LV 17.23 +1.2 +3.5 +9.2 LgCpValJ m LV 10.77 +2.4 +1.9 +7.5 MdCpA m MG 28.06 -.3 +5.7 +10.8 MdCpGrIIIIns MG 12.32 +.9 +11.3 +10.4 MdCpGrJ m MG 7.84 +3.0 +13.2 +10.8 MdCpJ m MG 27.05 -.3 +5.8 +11.0 MdCpSP400IdxJ m MB 21.89 -.5 +5.7 +11.0 MdCpValIIIJ m MV 18.60 -1.5 -3.3 +5.4 MdCpValIIns MV 15.52 +.2 +3.6 +8.2 PrefSecIns RR 9.98 +.3 -1.0 +4.9 RlEsttSecA m SR 23.82 -.7 +1.2 +6.4 RlEsttSecIns SR 23.85 -.7 +1.4 +6.8 RlEsttSecJ m SR 23.13 -.7 +1.3 +6.6 SAMgBA m MA 16.09 +.3 +1.6 +6.1 SAMgBC m MA 15.83 +.3 +1.2 +5.3 SAMgCnsBA m CA 12.22 +.3 +.9 +4.8 SAMgCnsBC m CA 12.09 +.2 +.4 +4.0 SAMgCnsGA m AL 18.56 +.3 +2.3 +7.6 SAMgCnsGC m AL 17.22 +.2 +1.8 +6.8 SAMgmtFlxIncA m XY 12.37 +.4 +.4 +3.9 SAMgmtFlxIncC m XY 12.24 +.4 -.1 +3.1 SAMgmtStrGrA m XM 20.91 +.1 +2.0 +7.8 SAMgmtStrGrC m XM 19.01 +.1 +1.6 +7.0 ShrtTrmIncA m CS 12.06 +.4 +.4 +1.4 SmCpA m SB 25.59 -.2 +13.2 +10.9 SmCpGrIIns SG 15.51 +.2 +15.6 +13.6 SmCpGrIJ m SG 11.47 +.2 +15.4 +13.3 SmCpIns SB 27.45 -.1 +13.5 +11.4 SmCpJ m SB 24.52 -.1 +13.3 +11.2 SmCpSP600IdxIns SB 30.67 +.9 +14.0 +15.6 SmCpSP600IdxJ m SB 29.08 +.9 +13.9 +15.4 SmCpValIIIns SV 13.40 -.6 +6.3 +9.8 TxExBdA m MI 7.11 -.1 ... +2.8ProFundsBtchUltrSctInv LE 66.72 -.5 +6.8 -1.8/E IntUltraSectInv LE 96.90 -5.7 +40.4 +35.6/A NASDAQ100Inv LG 73.04 +.3 +15.1 +16.9/A UltBullInv LE 63.11 +1.3 +9.5 +21.5/B UltMidCpInv LE 46.94 -1.4 +6.7 +18.6/B UltNASDAQ100Inv LE 78.54 +.4 +28.9 +33.9/A UltSmCpInv LE 69.10 -1.8 +15.8 +21.1/BProspectorOpp m MB 22.11 +1.8 +6.0 +11.7/AProvident TrustTrustStr LG 16.16 +.4 +9.7 +14.5/BPutnamAMTFreeMnA m ML 14.91 ... -.3 +2.4 CATxExIncA m MC 8.02 -.2 -.2 +2.8/C CnvrtSecA m CV 26.63 -.5 +5.4 +7.0 CnvrtSecY CV 26.62 -.4 +5.6 +7.3 CptlOppsA m SB 14.35 -2.4 +6.4 +7.1 CptlSpectrumA m AL 34.11 +1.8 -.5 -.3/E CptlSpectrumC m AL 32.31 +1.7 -1.0 -1.0/E CptlSpectrumY AL 34.55 +1.8 -.3 .../E DiversIncA m NT 6.99 -.9 +2.2 +3.8/A DiversIncC m NT 6.86 -.8 +1.8 +3.0/B DiversIncM m NT 6.85 -.9 +2.1 +3.5/B DynAstAlcBalA m MA 15.43 +.2 +1.6 +6.8/C DynAstAlcBalB m MA 15.35 +.1 +1.2 +6.0/D DynAstAlcBalC m MA 14.99 +.1 +1.2 +6.0/D DynAstAlcBalY MA 15.47 +.2 +1.8 +7.1/B DynAstAlcCnsrA m TV 10.80 +.1 -.2 +4.1/D DynAstAlcCnsrY TV 10.84 +.1 -.1 +4.3/D DynAstAlcGrA m AL 17.36 -.1 +1.9 +8.4/B DynAstAlcGrB m AL 16.91 -.1 +1.4 +7.6/C DynAstAlcGrC m AL 16.24 -.1 +1.4 +7.6/C DynAstAlcGrY AL 17.57 -.1 +2.1 +8.7/A EqIncA m LV 25.30 +1.2 +3.8 +10.1/B EqIncB m LV 24.98 +1.1 +3.3 +9.3/C EqIncC m LV 24.98 +1.1 +3.3 +9.3/C EqIncM m LV 24.95 +1.2 +3.4 +9.6/C EqIncY LV 25.31 +1.2 +3.9 +10.4/B EqSpectrumA m MB 40.86 +2.9 +7.7 +2.8/E EqSpectrumC m MB 38.22 +2.8 +7.1 +2.0/E EqSpectrumY MB 41.64 +2.9 +7.8 +3.0/E EuropeEqA m ES 26.66 -2.7 -2.8 +.3 FixIncAbReA m NT 9.85 ... +2.5 +2.7 FixIncAbReC m NT 9.81 -.2 +2.1 +1.9 FixIncAbReY NT 9.85 -.1 +2.7 +2.9 FltngRtIncA m BL 8.58 +.5 +2.5 +3.6/D FltngRtIncC m BL 8.57 +.3 +1.9 +2.9/E GlbEqA m WS 15.94 -1.6 +1.2 +7.0/D GlbHCA m SH 52.45 -.7 +6.3 +.6/D GlbHCY SH 56.31 -.7 +6.5 +.9/D GlbIncA m IB 11.77 -1.0 -1.4 +2.1 GlbNatrlResA m SN 16.60 -1.8 -.7 -1.1 GlbUtlsA m SU 13.47 -1.0 +.2 +5.5 GrOppsA m LG 35.77 -.3 +14.3 +15.8/A GrOppsB m LG 30.37 -.3 +13.8 +14.9/B GrOppsC m LG 30.91 -.3 +13.8 +14.9/B HighYieldA m HY 5.79 +.6 +.5 +5.2/C HighYieldM m HY 5.77 +.8 +.4 +4.9/C IncA m CI 6.86 -.1 +.9 +2.1/B IncC m CI 6.80 -.2 +.5 +1.3/D IncM m CI 6.67 -.2 +.7 +1.8/C IncY CI 6.98 -.1 +1.1 +2.4/A IntlCptlOppsA m FA 40.62 -2.4 -3.9 +6.0 IntlEqA m FB 24.66 -3.6 -5.8 +2.7/D IntlEqY FB 24.96 -3.6 -5.6 +2.9/D IntlGrA m FG 22.78 -2.2 -.3 +5.3 IntlValA m FV 11.55 -2.9 -5.4 +2.4 MATEIncA m MT 9.40 -.2 -.7 +2.1 MNTEIncA m SM 9.10 -.1 -.3 +2.0 MltAsAbRtA m AM 11.75 -.8 -3.7 +1.3/C MltAsAbRtC m AM 11.37 -.9 -4.2 +.5/C MltAsAbRtY AM 11.80 -.7 -3.6 +1.6/B MortgageSecsA m GI 12.54 -.7 +.1 +.4/C NJTEIncA m MJ 9.10 +.2 +.2 +2.8 NYTEIncA m MY 8.37 -.3 -.3 +2.3/C OhioTEIncA m MO 8.82 -.1 -.4 +2.0 PETEIncA m MP 8.93 -.2 -.3 +2.2 RsrchA m LB 35.42 +1.1 +7.0 +11.4 RtrReady2020A m TE 19.64 +.2 ... +2.9 RtrReady2025A m TG 22.92 +.3 +.4 +3.9 RtrReady2030A m TH 23.21 +.3 +.9 +5.1 RtrReady2035A m TI 24.04 +.3 +1.3 +6.1 ShrtDurBdA m NT 10.08 +.3 +1.5 +2.1 ShrtDurBdY NT 10.09 +.3 +1.6 +2.3 SmCpGrA m SG 44.42 +.4 +17.7 +12.0 SmCpValA m SV 14.02 -1.8 +3.5 +10.1 SmCpValY SV 14.75 -1.9 +3.7 +10.3 SustFutureA m MV 21.21 +.5 +6.5 +6.8 SustLeadersA m LG 99.33 +.3 +11.0 +14.0/B SustLeadersB m LG 77.92 +.3 +10.5 +13.2/C SustLeadersM m LG 86.19 +.3 +10.7 +13.5/C SustLeadersY LG 106.24 +.3 +11.2 +14.3/B TEIncA m ML 8.48 -.1 -.2 +2.6/C TxFrHYA m HM 12.48 ... +1.1 +4.3/CQCIBalIns CA 12.42 +.2 +2.8 +6.5/AQSCnsrvGrA m MA 14.38 +.3 +1.5 +5.8 DefesvGrA m CA 13.04 +.2 +.3 +4.4 GlbEqA m WS 17.42 -.1 -.1 +9.2/B GrA m XM 16.36 ... +1.6 +6.6 ModGrA m AL 16.15 +.1 +1.8 +6.5 SP500IdxA b LB 26.89 +1.5 +6.8 +12.1RBCEntprI d SG 24.33 +.2 +5.9 +12.2/C SMIDCpGrI d MG 15.66 +1.2 +13.8 +12.9/BReynoldsBlueChipGr b LG 65.40 -.4 +16.0 +9.8/ERice Hall JamesMicroCpIns d SG 38.17 -.2 +15.4 +14.3/BRiverNorthCorOppR m MA 10.85 +.4 +.8 +8.6/A dblelnStrIncI d MU 10.15 +.6 +.5 +4.1 dblelnStrIncR m MU 10.17 +.7 +.3 +3.9RiverbridgeGrIns d MG 20.89 +1.4 +15.6 +14.0/ARockefellerCorTxableBdIns CI 9.81 ... -1.4 +1.6/C IntermTENtBdIns MI 9.98 -.1 -.3 +.9/E RoyceLowPricedStkSvc m SB 9.43 ... +11.5 +10.7/D MicroCpInvm d SB 13.10 +.7 +12.5 +10.7/D OppInvm d SV 14.36 -1.1 +5.7 +16.0/A PEMutCnslt m SB 9.19 +1.2 +8.6 +13.2/A PEMutInvm d SB 11.51 +1.3 +9.4 +14.4/A PremInvm d SG 17.52 +.9 +5.5 +13.6/B Sm/MdCpPremSvc m MB 15.53 +.4 -.5 +10.5/B SmCpValSvc m SV 11.24 +1.3 +11.1 +9.2/D SmlrCoGrSvc m SG 12.06 -.5 +12.8 +9.7/E SpecEqInvm d SV 22.16 -1.1 +1.7 +10.3/D TtlRetInvm d SB 13.91 +.6 +3.0 +11.8/CRussellInvEmergMktsS EM 19.46 -1.9 -8.0 +7.3 InvGbRlEstSecS GR 33.17 -1.5 -.4 +3.9 InvGlobalEqS WS 11.05 -.1 +2.3 +8.2 InvIntlDvdMktS FB 39.56 -1.9 -4.0 +3.9 InvInvmGrdBdS CI 20.72 +.2 -1.6 +1.5 InvLPBalStrA m MA 11.20 -.4 -.4 +4.7 InvLPBalStrC b MA 10.93 -.4 -.8 +3.9 InvLPBalStrS MA 11.35 -.4 -.3 +4.8 InvLPCnsrvStrA m XY 9.68 +.1 -.3 +2.7 InvLPCnsrvStrC b XY 9.55 -.1 -.9 +1.9 InvLPEqGrStrA m AL 13.40 -.3 +.7 +6.7 InvLPEqGrStrC b AL 11.95 -.3 +.3 +5.9 InvLPEqGrStrS AL 13.48 -.2 +.9 +7.0 InvLPGrStrA m AL 12.62 -.2 +.4 +5.8 InvLPGrStrC b AL 12.14 -.3 -.1 +5.0 InvLPGrStrS AL 12.79 -.2 +.4 +6.0 InvLPModStrA m CA 10.28 -.5 -.9 +3.9 InvLPModStrC b CA 10.11 -.5 -1.4 +3.2 InvLPModStrS CA 10.34 -.4 -.8 +4.1 InvShrtDurBdS CS 18.98 +.4 +.7 +1.4 InvStratBdS CI 10.55 +.2 -1.5 +1.7 InvTEBdS MI 22.80 +.2 +.7 +2.6 InvTxMgdUSLgCpS LB 42.99 +1.1 +5.0 +10.7 InvTxMgdUSMSCpS SG 29.24 +1.0 +9.7 +10.2 InvUSCoreEqS LB 33.99 +1.0 +5.7 +11.3 InvUSDefesvEqS LB 54.14 +1.2 +5.6 +11.0 InvUSSmCpEqS SB