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

MEXICAN MAN CHARGED IN IOWA SLAYING WORKED UNDER FAKE NAMECristhian Bahena Rivera, who is charged with killing Iowa college student Mollie Tibbetts, worked on a dairy farm for years und er a false name, his employer said. See The News Wire Vol. 126 | Issue No. 235 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNThursday, August 23, 2018High 90 Low 7650 percent chance of rainPulitzer Prize winner2016 CHARLIE SAYSI like beachfront dining.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 ..............2 Local Sports ........9NEWS WIREComics/Puzzles ....5-7 Nation .................3 State ...................3 Stocks ..................4 Weather ..............2 World ..................2SPORTSLottery ................2 Sports on TV ........2INDEX By DANIEL SUTPHINSTAFF WRITERPUNTA GORDA „ The Benevolent and Protective Order of Elks has built a long history of supporting the community in its 150 years of existence. Last month, the Punta Gorda Lodge, already the second-largest in the country, expanded its own community, adding a milestone number of new members: around 450 initiates. The soon 5,000-member strong organization is holding an initiation ceremony at the Charlotte Harbor Event & Conference Center today to install the new members. This will be the largest number initiated at one time for the lodge, according to past Exalted Ruler Bill Dryburgh. Its never been done to this extent anywhere in the U.S., as far as we can tell,Ž said Dryburgh. The inductees that we are going to put in there ... that number is larger than most lodges in the U.S. And we are going to (install them) all at one time, in one day. That really never has been done.Ž To commemorate the event, the Elks Grand Lodge is sending a “lm crew from Chicago to cover it. Many of the lodges past presidents from around the state will also attend. The Punta Gorda lodge was able to reach such a high mark this year because of a $1 application promotion during July advertised in the Sun. Weve been doing it for about four or “ve years where we the do the $1 initiation fee rather than the normal $100 fee,Ž said Dryburgh. Normally it brings in about 100-180 to about 230 in members.Ž Dryburgh said this years response, however, was overwhelming.Ž Each day wed get all these calls and people coming out here,Ž said Dryburgh. They were lined up out the door to get the applications.Ž Dryburgh believes the lodges advertising was the difference in attracting so many new members because it allowed them to reach out to people in the community in a more personal manner. I think that the people that are sitting out there were looking for something to do,Ž said Dryburgh. This time, we reached out to them, almost one on one, saying, Hey, come join us. They know the good work we do ... obviously (they) had seen or (heard about) this property. Its an amazing place.Ž In previous years, the Punta Gorda lodge relied on word of mouth to gain initiates, which usually brought around 200 new Punta Gorda Elks Lodge makes historyOrganization will induct largest-ever group of new members ELKS | 4By LAUREN COFFEY STAFF WRITERNORTH PORT „ More than 100 people and six hours later, the North Port City Commission is moving in a new direction for road and drainage rates. There will be a 4.5 percent increase to road and drainage rates across the board. It was previously announced the rates would be different for each resident based on their property. In July, the city mailed out trim notices to North Port residents, explaining they would experience a 4.5 percent increase as well as an increase due to a new method for calculating road and drainage rates. That notice motivated more than 130 people to attend the North Port City Commission Road and Drainage District meeting Tuesday night. The commission chamber reached full capacity and a handful of residents had to watch from an over”ow room. Why are our taxes increasing at a signi“cantly greater rate than in”ation?Ž Bob Albee asked. Is this a result of poor planning, ”awed methodology and/or mismanagement? Regardless, enough already. Youre imposing taxes which are inappropriate, unfair and ”awed.Ž Albee was one of 19 people who commented. Many said they were confused about the notice, were not sure how much they would be charged and wondered why the rates were going up. This is the worst letter weve ever gotten,Ž Stephanie Taylor said. It doesnt explain anything. Its confusing.Ž Many said they are not getting their current moneys worth for road and drainage maintenance. I do not have a problem to paying taxes toward a drainage system that works,Ž James Sheltrown said. The problem is ours does not. I cannot get to my mailbox without swimming. I have to drive to mine and Ive seen elderly neighbors do the same „ its dangerous for them. So raising my taxes is “ne, but its got to work. Right now it doesnt.Ž The city hired Stantec to conduct a methodology study after commissioners said they Road and drainage rates changed after community outcry RATES | 4By DANIEL SUTPHINSTAFF WRITERThe Florida Commission on Ethics voted unanimously that Punta Gorda Mayor Rachel Keesling had no con”ict of interest when voting on issues involving the citys Center Zoning District. Questions arose earlier this year as to whether Keesling could vote on amendments in the downtown area due to the fact that she and her husband own property in the district. Keesling had requested an opinion from the COE following a March 7 City Council meeting where council members voted to approve language for an ordinance that would relax building-height restrictions in the downtown area. The vote passed 3-2, with Keesling voting in favor. In a letter dated April 25, commission attorney Caroline Klancke responded with an informal ruling that Keesling must abstain from votingŽ on matters in the area because she and her husband, Klint, own land in the City Center zoning district. City Attorney David Levin argued that, historically, there has been a 1 percent rule of thumbŽ that if the gain or bene“t that could be achieved by a voting member was 1 percent or less, it wouldnt be considered a voting con”ict. Keesling and her husbands land holdings comprise about 0.65 acres out of a total of 134, which is about half of 1 percent. The indications (of the informal ruling) were that, if there was any gain or any loss, that would be suf“cient for a voting con”ict, which in my opinion was contrary to not only the long-standing practice, but also the statute,Ž said Levin. So, we requested a formal opinion from the commission on ethics.Ž The COE determined the Keeslings would not receive a special bene“tŽ from any votes related to the district because the amount of land they own is so small compared to the larger class of property Board clears Punta Gorda mayor KEESLINGMAYOR | 4 By ELAINE ALLEN-EMRICHENGLEWOOD COMMUNITY NEWS EDITORENGLEWOOD „ Waitress Wendy Kumke isnt sure how shes going to feed her children. A single mom working at SandBar Grille & Tiki near Englewood Beach, Kumke has lost hours and tips as a direct result of the red tide thats kept customers away. Even on days when the wind is right, and there is no smell, restaurants arent seeing customers. We usually go down to a couple servers a day,Ž said Kumke. Its really killed us “nancially. The governor declared a state of emergency, but nothing has happened to help those in need with “nancial aid.Ž Gov. Rick Scott declared a state of emergency Aug. 13 that includes Charlotte, Sarasota, Lee and four other counties on Floridas Gulf Coast. Charlotte and Sarasota counties did as well, becoming eligible for state funds. The money Scott made available from the state will go to help clean up dead “sh, and to help promote tourism to the area once the red tide is gone. That boost hasnt trickled down to help local waitresses, cooks, shift managers or mom-and-pop restaurant owners make up for empty parking lots. Kumke said the staff at the locally owned SandBar is like a big family. We have single moms and other people who are suffering and stressed out about if they are able to pay their bills,Ž she said. Its upsetting. Some have gone on to get a second job so hopefully they can pay their bills until people start coming back to eat here.Ž Kumke said the restaurant has added the NFL Ticket package and 20 new televisions to entice customers for the upcoming college and pro football season. She and others are hoping a good fall will make up for a lousy summer. We would love to see the football Sunday crowd come out and then enjoy it here on a regular basis,Ž she said. We will have football on at other times and days too. We have a lot of fun here. We are a family restaurant with a very friendly atmosphere. We have live entertainment and an area for outdoor games.Ž Owners of the White Elephant restaurant, just next door on Manasota Key, said they had no choice but to close temporarily last week. It was another week where our employees didnt get paid,Ž said Jean Boisvert, restaurant manager. The red tide conditions were just that bad. We were so slow for weeks, weve lost so much.Ž Boisvert said of the 20 employees who were at the restaurant, which is across from the public beach and accessible by boat from Lemon Bay, some quit because they needed hours and steady work. Weve never had this happen,Ž Boisvert said. Even after Hurricane Irma (September 2017), we were able to reopen, Locals seek help for red tide relief SUN PHOTOS BY ELAINE ALLEN-EMRICH No one enjoyed outdoor dining at the White Elephant near Englewood Beach recently. The restaurant is open for business and hopes patrons will come back and eat inside during the red tide bloom. The red tide bloom has hurt restaurant employees along Englewood Beach including the family owned Sandbar Tiki & Grille.RELIEF | 4

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Thursday, August 23, 2018 LOCAL/REGIONAL NEWSSUBSCRIPTIONS 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 Publisher ..................................................Glen Nickerson ..............941-205-6400 Executive Editor........................................Jim Gouvellis .................941-206-1134 Circulation Director ..................................Mark Yero ......................941-206-1300 Arcadian Editor.........................................Craig Garrett .................863-494-3925 Charlotte Sun Editor .................................Garry Overbey ...............941-206-1143 North Port Sun General Manager .............Mike Ruiz ......................941-564-3284 North Port Sun Editor ...............................Scott Lawson ................941-429-3002 Englewood Sun Publisher ........................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ..............................Chris Porter ...................941-681-3022 Editorial Page Editor .................................Steve Baumann .............941-681-3003SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. By LAUREN COFFEY STAFF WRITERNORTH PORT „ After 15 years with the city, commissioners say the City Clerks Department of“ce has become more open, technologically advanced and transparent to the public. And they say City Clerk Patsy Adkins is to thank for it. It was really Patsy with her young understanding of technology that brought in this other level of No we can do this, we can get this online,Ž Mayor Vanessa Carusone said. We can get to a point where you dont have to carry around reams and reams of paper. People dont understand the reason we have the openness in the city when it comes to public records „ Im not going to cry „ when it comes to the accessibility, is because weve hired this woman right here.Ž The commissioners thanked Adkins during her last city commission meeting on Tuesday afternoon. Adkins announced July 23 she was leaving the position. I just have to say that Ive been a little bit overwhelmed by the number of citizens that have called in the last 30 days just to tell me how much they appreciated North Port city clerk retires after 15 years SUN PHOTO BY LAUREN COFFEY City Clerk Patsy Adkins speaks to the city commissioners after they declared Aug. 21 Patsy Adkins Day.Ž She is leaving the city after 15 years.me, to wish me luck,Ž Adkins said. Ive received a few emails but just the amount of calls has been very surprising and the amount of people coming up to me in Publix, at Popeyes and anywhere Ive gone in the last month. Its been really great.Ž Aug. 21 was named Patsy Adkins DayŽ in honor of Adkins and her last 15 years of service to the city. I cant tell you how much I appreciate you ... and keeping the environment where no question was ever too great for you,Ž Vice Mayor Linda Yates said. Thank you for all youve done, especially in the last year in the clerks department. Because we have grown tremendously just over the past year and you have stepped up and evolved tremendously the department.Ž The commissioners all spoke on Adkins help to the clerks department and to them personally during the proclamation. Youve helped me understand some of the places I had to go for the “rst time and I would say I dont know what to wear. Obviously, I stopped listening as much,Ž Commissioner Chris Hanks said while pointing to his jeans. Thats because Im coming into my own. But I appreciate you, youve always been there, youve been a great support.Ž And others pointed out Adkins motherly take on them. Im the youngest child in the (commissioner) family,Ž Commissioner Jill Luke said, referencing she is the newest commissioner on the board. But Im going to keep it short and just say thanks, Mom.Ž Adkins stated she has not decided what her next job will be or if she will stay or leave North Port. First, she said she is going on vacation for the next few weeks. Earlier this summer a complaint about Adkins management style was made to city staff, who then conducted an internal investigation. A memo from Lear was “led on June 14 which stated while some of her staffers do not have a problem with her, others have a different opinion. At a June 10 meeting, the City Commission reviewed the memo with Adkins who stated she would do whatever the report asked. The commission directed Adkins have more team building exercises, attend managerial training and provide a weekly report to Lear about the department. A month later, Adkins announced she would be resigning. Kathryn Peto, the deputy city clerk, will be the interim city clerk while the city searches for a replacement. My staff, I just want to say thank you,Ž Adkins said. I appreciate you and every nice thing theyre saying needs to include all of you all because I couldnt have done it without you, so thank you.ŽEmail: lcoey@sun-herald.com E v e r y T h u r s d a y o n l y i n DENTAL InsurancePhysicians Mutual Insurance Company A less expensive way to help get the dental care you deserveIf youre over 50, you can get coverage for about $1 a day*Keep your own dentist! You can go to any dentist you wantNo wait for preventive care and no deductibles … you could get a checkup tomorrowCoverage for over 350 procedures … including cleanings, exams, “ llings, crownsƒeven denturesNO annual or lifetime cap on the cash bene“ ts you can receiveFREE Information Kit1-855-757-3453www.dental50plus.com/sunchar*Individual plan. Product not available in MN, MT, NH, NM, RI, VT, WA. Acceptance guaranteed for one insurance policy/certificate of this type. Contact us for complete details about this insurance solicitation. This specific offer is not available in CO, NY; call 1-800-969-4781 or respond for similar offer. Certificate C250A (ID: C250E; PA: C250Q); Insurance Policy P150 (GA: P150GA; NY: P150NY; OK: P150OK; TN: P150TN) 6096E-0917 MB17-NM008Ec adno=50539657 adno=720064

PAGE 3

The Sun | Thursday, August 23, 2018 www.yoursun.com E/N/C Page 3 Honda Port Charlotte Honda adno=50540390

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun | Thursday, August 23, 2018 FROM PAGE ONE members. During a normal month, they initiate about 40 people. Most members come and go, said Dryburgh, otherwise it would be dif“ cult to accommodate so many people at the property. Luckily, they dont all show up at one time, wed be overwhelmed,Ž he said. Having consistent growth in members is important for the lodges survival. Dryburgh said the lodge usually loses about 200 members a year who die or move away. So what this thing does is that it keeps us even. This particular (year) can be even-plus,Ž said Dryburgh. Its just a big deal.Ž The Benevolent and Protective Order of Elks of the United States of America began in 1868 with 15 members, marking its 150th year in 2018. The network has grown to nearly 2,000 lodges in communities all over the country. The Elks charitable foundation donates millions of dollars in scholarships, supports youth in the community and supports veterans, among other efforts. Most stuff we do with the kids and veterans,Ž said Dryburgh. We gave $26,000 in scholarships last year to Charlotte High School. Thats a big number. These are all things we do for the community. We are involved with the community, we love the community and are happy that the community is a part of us.Ž Charlotte Harbor Event & Conference Center is at 75 Taylor St., Punta Gorda. The ceremony will begin at 7 p.m. and is open to members and their guests.Email: dsutphin@sun-herald.comELKSFROM PAGE 1 didnt want rates across the district to be raised if that was not needed. For example, drainage could need more funding and roads could need less funding. When the plan was presented to the commissioners, they believed there were some problems to “ x before moving on. I have concerns theres ” awed data being used that needs to be looked at,Ž Mayor Vanessa Carusone said. Is there a way ... as far as methodology goes, to have a day workshop where we really work through it and shift things so it at least seems more fair to the overall residents? Im not faulting Stantec at all „ youre numbers people. But those of us who live here and understand the impact on a personal level, I think we can look at study and say This isnt realistic.Ž However, commissioners would not have time to have Stantec make the changes and then re-present to commission for this upcoming “ scal year. The new methodology being based on the current (methodology) is on the right track. It needs some tweaks,Ž Vice Mayor Linda Yates said. Unfortunately were kind of at the midnight hour and told Take it as presented, basically. So that puts us in a really dif“ cult position.Ž After several hours of slogging through the details, commissioners ultimately voted 3-2 to have the proposed methodology be brought back at an all-day workshop. The new methodology, if approved, would be implemented in the 2020 fiscal year. For this upcoming fiscal year, staff was directed to continue using the methodology they have had since 2013. As the clock neared midnight, commissioners came to an impasse for setting the new road and drainage rate. Some were adamant on the 4.5 percent to keep up the current level of services. If were going to take time and nitpick (the new methodology), I dont want to leave them short of what were providing and thats 4.5 percent (increased rate),Ž Commissioner Jill Luke said. So I am staunch on that. Lets not leave them short while picking through the methodology.Ž Others believed it was too high. I think 4.5 percent is a lot of money, we have a lot of things to get done,Ž Commissioner Debbie McDowell said. We have to “ nd that happy balance. Maybe a 3 percent (increase).Ž Commissioner Chris Hanks previously pushed to simply go with the new methodology, but ultimately voted for a 4.5 percent increase across the board. But, he added he simply voted to help get the ball rolling. I want to apologize to you because we tell you to do things then sit here until midnight and pick it apart,Ž he said to staffers. I will agree with 4.5 percent, we need to move forward. And I gravely apologize for tearing you apart like weve never heard it before.Ž The item will be continued to the 6 p.m. Sept. 6 meeting. It legally has to be continued as it was not advertised, which is under Florida state statute. The meeting can be viewed at cityofnorthport. legistar.com/Calendar. aspx or on YouTube under City of North Port.ŽEmail: lco ey@sun-herald.com RATESFROM PAGE 1 SUN PHOTO BY LAUREN COFFEYThe City Commission Chambers were lled to capacity at Tuesday nights Road and Drainage district meeting. Residents were concerned over the increase of their road and drainage rates. owners who would be affected, Levin said. Keesling said Wednesday she was pleased with the ruling. It shows when in doubt, elected of“ cials should reach out to the COE if they have ethical concerns. I feel good about it because it was a unanimous decision,Ž said Keesling. Levin said the COE voted consistently with the law as it has been historically practiced. The ruling will help the City Council in other areas, as well. When a council member is voting for an assessment in an area where they owned property and their ownership was small compared to the larger class of property owners, the ruling establishes that there would not be a con” ict of interest, he said. This was a very helpful opinion,Ž said Levin, to reinforce what has been a historic position of the Commission on Ethics regarding when there is, or is not a prohibited voting con” ict.ŽEmail: dsutphin@sun-herald.comMAYORFROM PAGE 1 Since the June outbreak of red tide in the this area, restaurants on the waterfronts of the Gulf of Mexico, Lemon Bay, Gasparilla Sound and Boca Grande have been hit hard. Many have seen days where the smells are bad and customers are driven away. But other days have been good, with the winds turning the tide and o ering a break. While some restaurant owners have shortened their hours, many are open for business, and welcome customers „ when in doubt, just give them a call before heading out. Here are some restaurants and their current status: € Snooks Bayside Bar & Grill, Royal Palm Marina 779 W. Wentworth St., Englewood. 941-475-6882, royalpalmmarina.com/ snooks-bayside/ Open 11 a.m. to 9 p.m. SundayThursday, 11 a.m. to 10 p.m. Friday and Saturday. € Geraldis Italian Eating Place and Pizza 1954 Beach Road, Englewood, 941-473-7933,www. geraldispdx.com Open 11 a.m. to 8 p.m. Tuesday-Saturday. € Lock N Key Restaurant & Pub 2045 N. Beach Road, Englewood. 941474-1517, lockandkeyrestaurant.com Closed for renovations. € The Waverly 2095 N. Beach Road, Englewood, 941-475-3500, thewaverly .com Open 11 a.m. to 9 p.m. Monday-Sunday € SandBar Tiki & Grille 1975 Beach Road, Englewood, 941-460-8280, sandbartikigrille.com Open 11 a.m. to 10 p.m. SundayThursday, 11 a.m. to midnight Friday-Saturday. € White Elephant Pub 1855 Gulf Blvd., Englewood, 941-475-6801, www. whiteelephantpub.com Open 11 a.m. to 10 p.m. Sunday-Thursday, 11 a.m. to 11 p.m. Friday-Saturday. € Beach Road Wine Bar & Bistro 1350 Beach Road, Englewood, 941-4749500, www.beachroadbistro.com Open 11 a.m. to 9:30 p.m. Wednesday-Thursday, 11 a.m. to 10 p.m. Friday-Saturday, 11 a.m. to 9:30 p.m. Sunday. Closed Monday and Tuesday. € Landys Restaurant 1400 Aqua View Lane, Englewood, 941-474-4292, www.landysonthewater.com Open 11 a.m. to 9 p.m. TuesdaySunday. Closed Monday. € Farlows on the Water 2080 S McCall Road, Englewood, 941-4745343, farlowsonthewater.com Open 11 a.m. to 9 p.m. MondayThursday, 11 a.m. to 10 p.m. FridaySaturday. Closed Sundays. € The Lighthouse Grill at Stump Pass 260 Maryland Ave., Englewood, 941-828-1368, thelighthousegrill.net Open 11:30 a.m. to 8 p.m., Sunday-Thursday, 11:30 a.m. to 9 p.m. Friday-Saturday. € Ricaltinis Bar & Grille 1997 Kentucky Ave., Englewood, 9418281591, ricaltinis.com Open 11:30 a.m. to 9 p.m., MondayThursday, 11:30 a.m. to 10 p.m. Friday, noon-10 p.m. Saturday, noon-9 p.m. Sunday. € Leverocks Seafood House 7092 Placida Road, Cape Haze, 941-698-6900, leverockspalmisland.com Open 11:30 a.m. to 9 p.m. Monday-Friday, 11 a.m. to 9 p.m. Saturday-Sunday. € Rum Bay Restaurant 7092 Placida Road, Cape Haze, 941-697-0566, rumbaypalmisland.com Open 11:30 a.m. to 9 p.m. Sunday-Thursday, 11:30 a.m. to 10 p.m. Friday-Saturday. € Placida Grill 8501 Placida Road, Placida, 941-828-1437, www. placidagrill.com Open 11 a.m. to 9 p.m. TuesdaySaturday. Closed Sunday-Monday. € Prime Time Steak & Spirits 5855 Placida Road, Suite 100, 941-6977799, www.primetimesteakspirits.net Open 4-9 p.m. Sunday-Thursday, 4-10 p.m. Friday-Saturday. € Waterside Grill at Gasparilla Marina 15001 Gasparilla Road, 941697-0724, www.gasparillamarina.com Open 11 a.m. to 9 p.m. MondayThursday, 9 a.m. to 9 p.m Saturday 9 a.m. to 8 p.m. Sunday. € The Fishery Restaurant 13000 Fishery Road, Placida, 941-697-2451, www.the sheryrestaurant.com Open noon-8 p.m. Monday-Friday, noon-9 p.m. Friday-Sunday. € Eagle Grille and Millers Dockside 220 Harbor Drive, Boca Grande, 941-964-8000, www. eaglegrille.com Open 11:30 a.m. to 9 p.m. Sunday-Saturday. € South Beach Bar & Grill 760 Gulf Blvd., Boca Grande, 941-964-0765, southbeachbarandgrill.com Open 11:30 a.m. to 9:30 p.m. Sunday-Saturday. „Compiled by Steve Reilly, Chris PorterEnglewoods Waterfront restaurants are openhave outdoor entertainment and recover. People came to celebrate that Englewood survived the hurricane. I know we will get through this too, but its different when people arent coming to the beach or our restaurants. Its been way too long. We need people to know we still have indoor dining. We were able to open this week. The smell hasnt been that bad.Ž Boisvert said she appreciates that the governor ordered VISIT FLORIDA to create a $500,000 Tourism Recovery Grant Program for Red Tide. Once it kicks in, the funding will provide “ nancial assistance to tourism development boards for marketing, advertising, direct mail, brochure production, website development, as well as other related projects or programs. The grant allows for local tourism businesses in the impacted areas such as Englewood to work with the local tourism development boards to be included in the marketing efforts. I would love for the tourism bureau to come to our restaurant and show that we are in business, we have a lot of fun here and that we want to be busy,Ž she said. We could use all the help possible. Our employees also need assistance right now. We are looking to see if there are any programs out there that offer help now that red tide has gone on for so long.Ž Kumke, who sent emails to the governor and president pleading for help, said she hopes locals will remember the indoor dining opportunities at beach front restaurants and come for lunch or dinner. At this particular time, we all need to pull together and support our local economy,Ž she said. We are a big family and some here are having a difficult time paying their mortgage, rent, groceries. Its a struggle and none of us mind working hard. We would rather be busy because having one or two tables, its a little bit disheartening. Our customers have been wonderful. They are very nice and generous as they can be.ŽEmail: eallen@sun-herald.comRELIEFFROM PAGE 1 By ELAINE ALLEN-EMRICHENGLEWOOD COMMUNITY NEWS EDITORENGLEWOOD „ Englewood Helping Hand is out of money to help with bills for August. Food, however, is available. Howard Goodrich, CEO of Englewood Helping Hand, said hes seen an increase in families coming in who have been impacted by persistent red tide. We have been doing what we can to help with rental assistance, utility bills and food, but we are out of money for this month,Ž he said. Thank goodness September is around the corner,Ž he said. We partner with Catholic Charities and Season of Sharing in both Sarasota and Charlotte counties. They have been able to help. Catholic Charities have strict guidelines. You have to be working to get help. However, if your hours have been cut or your utilities maybe be shut off you may qualify if you can prove you have a job and have been impacted by a temporary crisis. We consider red tide to be a crisis, since the governor declared a state of emergency in both counties.Ž Goodrich said he has a supply of food including canned goods, milk, fresh produce and frozen vegetables. Englewood residents can receive a bag of food, which Goodrich said generally lasts about two weeks. Beginning in September, Goodrich plans to offer food from the pantry twice a month, at Helping Hand, 700 E. Dearborn St., Englewood. The office is open from 9:30 a.m. to 2:30 p.m. Monday through Thursday. We are hoping (that) by giving out food twice a month, it will supplement a grocery bill and help people save for their other bills,Ž he said. We may be able to help some people with utility or rent bills so they can make their car payment.Ž In addition to assisting residents, Helping Hands also screens clients for St. Davids Jubilee Center, 401 S Broadway St., Englewood. Weve seen clients whove never been here before,Ž said Pat Knox, manager of the St. Davids Jubilee Center pantry. There are women who clean houses on Boca Grande who havent been able to work because they say its horrible out there. The smell is so bad, people arent going there. Weve also seen moms who are waitresses who havent been getting hours at local restaurants. We can help them with food, clothing and some utilities. Because we are a ministry and not a government agency, we can be flexible. Our biggest problem is we have limited funds.Ž Knox said she works with Helping Hand and St. Francis of Assisi Catholic Church in Grove City. All Faiths Food Bank sends a produce truck for Englewood residents once a month, Knox said. It usually draws a big crowd, but its fresh produce and people love it,Ž she said. Knox said shes helping four different clients whove recently become homeless. I worked with a woman today who lost her home,Ž she said. The rent went up and the woman couldnt afford it. I dont think these out-of-state property owners realize theres a red tide crisis here. They have already raised the rent to seasonal prices. The locals just cant afford an increase right now. Weve had to put these people up at the Motel 6 hotel until we can find something more to help. That help isnt coming from the local governments who promised they wouldnt forget about Englewood.Ž The Sarasota County School District has also seen an uptick in children on free and reduced-lunch at its schools. The district is alerting parents that children who receive free lunch are also eligible for free breakfast. The district makes the application available online at: www.sarasotacountyschools.netEmail: eallen@sun-herald.comSome assistance available for red tide impacts MORE INFORMATIONFor more information Jubilee Center, 941-474-3350. All Faiths Food Bank, 941-379-6333. Helping Hand, 941474-5864 STAFF REPORTThe Charlotte County Sheriffs Of“ ce was investigating the death of a person found deceased in a Port Charlotte canal Wednesday night. Authorities had arrived at the scene, in the area of Prineville Street and Veterans Boulevard near a Walmart, around 6 p.m. CCSO spokesperson Katie Heck said a passerby on a bike reported it to authorities. It was not yet clear by about 8 p.m. who the individual is, or whether a crime was involved in the death. The scene will likely be active for several hours as crime scene and investigators respond,Ž CCSO announced on social media. We will have more information after the deceased person is removed from the water.Ž Persons body found in canal CCSO investigating death in Port Charlotte

PAGE 5

The Sun | Thursday, August 23, 2018 www.yoursun.com E/N/C Page 5LOCAL/REGIONAL NEWSCHARLOTTE Karen Loy Williamson Karen Loy Williamson, 73, beloved mother, passed away on Wednesday, August 15, 2018, at home with her daughter Kimberly Lee Williamson and long time companion Henry HankŽ Urban, after a courageous battle with cancer. Karen was born on June 22, 1945, in Birmingham, Ala. Karen had a very successful career in real-estate for more than 30 years in Florida. She spent much of her career with Oyster Creek Golf and Country Club as well as Michael Saunders & Co., where she built an amazing network of loving friends and associates. She is survived by her loving and caretaking daughter, Kimberly Lee Williamson; nieces and nephews, Johnnie Patricia Loy and husband Mark DiGloria, John Hayes Loy, Lindsey Regina Loy, Leslie Amanda Loy and Gretchen Covington Read. She was preceded in death by her parents, Ralph Hubert Loy, father and Dramia Lois Webb Loy, mother and brother, John Ralph Loy. There will be a gathering of family and Friends from 3 p.m. until 4 p.m. followed by a Celebration of Life service at 4 p.m. on Saturday, Aug. 25, at Kays-Ponger & Uselton Funeral Home, 635 East Marion Ave, Punta Gorda, FL 33950. Please visit the online tribute for Karen Loy Williamson at www. kays-ponger.com to sign the guest book and offer condolences to the family Arrangements by KaysPonger & Uselton Funeral Home and Cremation Services. Punta Gorda Chapel.Warren Charles Oatley III Warren Charles Oatley III, 85, of North Fort Myers, passed away peacefully after a courageous battle with cancer on Saturday, Aug. 4, 2018. He was born Oct. 15, 1932, in Haverhill, Mass., to the late Warren and Agnes (Cegalis) Oatley. He is survived by his loving wife, Betty Frank Oatley of North Fort Myers; and children, Cheryl Slaiciunas (Stephen), Karen Voishnis (Mark), Steven (Andrea) and Terri Costin; step-children, Judy Frank, Dawn Frank, Peter (Liz), Joseph (Devon), Donald ( Bonnie), Patricia Newell (Louie Mendes) Jane Gagne (David) and Edward; 28 grandchildren and step-grandchildren; as well as 25 great-grandchildren. He also leaves behind his sister, Ann Joensuu; sisters-in-law, Shirley Lovett (Jake), Eleanor Welsch (Donald); and brother-in-law, James Lawler (Gretchen); and many nieces and nephews, cousins and friends. Besides his parents, he was preceded in death by his loving “rst wife of “fty years, Eleanor (Sargent) Oatley. In lieu of ”owers, donations can be made in Warrens name to: Mof“tt Cancer Center Research, Tampa, FL. www.Mof“t. org/Donate There will be a service to celebrate Warrens life at Holy Angels Church in Plaistow, N.H. at 10 a.m. on Aug. 25. Burial will follow with military honors at Holy Angels Cemetery, Plaistow, N.H. A full obituary can be found on-line at www. baldwincremation.com (Search: OATLEY)Norman Thomas Nixon Norman Thomas Nixon of Port Charlotte, Fla., passed away August 11, 2018. Condolences can be made to the family at www.kays-ponger.comElnora EllieŽ Lysinger Elnora EllieŽ Lysinger, 90, of North Port, Fla., previously of Taylor, Mich., passed away on Saturday, Aug. 18, 201,8 in her La Casa Home of 30 years. In addition to being a loving homemaker, wife, mother grandmother, and friend, Ellie worked for 39 years with Burroughs Corporation/Unisys in Michigan, and later for 20 years with Nielsen in Florida. Ellie is survived by her two sons, John (wife Carolyn) of Venice, Fla., and Lee Lysinger of North Port, Fla.; and numerous grandchildren and great grandchildren; Ellie was preceded in death by her husband of 63 years, Robert, and her daughter, Sherry.Edward F. Heitter Edward F. Heitter, Jr., 97 of Port Charlotte, Fla., passed away on Friday, Aug. 17, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial.com.ENGLEWOOD John F. Malacina III John F. Malacina, III passed away in the arms of his wife, Pat on Friday, June 1, 2018. John was born on Aug. 24, 1938, in Chicago, Ill., to the late John Malacina and Marion (Bolek) Malacina. He graduated from Hammond (IN) Tech High School, then joined the U.S. Navy, serving 6 years. John retired in 1997 from Amoco Oil after 41 years. John and Pat moved to Rotonda West, Fla., where he worked many jobs. He is survived by his wife of 60 years, Pat (McNamara); three children, Michele, Patrick (Vicki Ray) and Johnny; six grandchildren, Kelly (Skylar) Crouch, Ryan and Kyle Malacina, and Jake Slusher; and two great-grandsons, Jaydin and Austin Crouch. John is also survived by three sisters, Joan Hayden, Cyrene (James) Brozovich and Barbara (Ken) Madock. He was preceded in death by his parents; brother, Bernie Malacina; and three nephews. A funeral Mass celebrating Johns life will be on Saturday, Aug. 25, at 10 a.m. at St. Francis of Assisi Catholic Church, Englewood. Interment of cremains will be on Monday, Aug. 27, at 10 a.m. at the Sarasota National Cemetery. Arrangements are by Lemon Bay Funeral Home, Englewood, Fla. OBITUARIES By ANNE EASKERSTAFF WRITERIf defense attorneys for former Punta Gorda police of“cer Lee Coel get their way, it will be at least another nine months until he faces trial for his role in the death of retired citizen Mary Knowlton. A motion “led Monday asks the court to delay the trial in response to a new batch of records received from the Punta Gorda city managers of“ce earlier this month. Coel is charged with negligent manslaughter after fatally shooting Knowlton during a community demonstration on Aug. 9, 2016, for members of the Punta Gorda Chamber of Commerce. Playing the bad guyŽ in a role-playing scenario, Coel “red what he believed were blanks at the 73-yearold Knowlton. His pistol was actually loaded with live wadcutter rounds, an ammunition intended to punch holes in targets. Knowlton died on the way to the hospital. Coel is scheduled for trial beginning Oct. 2, but the new defense motion states going to trial that soon would clearly result in undue prejudice to Mr. Coel.Ž Attorneys Thomas D. Sclafani and Alvin Entin, both of Fort Lauderdale, have indicated throughout the pre-trial process the city and police department have been less than forthcoming in producing relevant documents to the case. Recently, the court granted a motion for a subpoena requiring the Punta Gorda records custodian to produce speci“c documents for evidence. Lt. Dylan Renz, spokesperson for the Punta Gorda Police Department, said the department has fully complied with all requests from the beginning, but the new subpoena was extremely broad, requesting many documents the department had no reason to provide previously. On Aug. 3, the defense received a ”ash drive from the Punta Gorda city managers of“ce containing more than 16 gigabytes of documents, according to the recent motion. They estimate there are as many as 160,000 documents in the production. It took almost eight hours for one person to inspect approximately 1,000 documents which constitutes only a small portion of one “le,Ž the motion states. There are 41 “les of comparable size as the one inspected covering sixteen categories of requests, not including sub-categories. Of the tiny group reviewed, approximately sixty documents are relevant and responsive to the subpoena. Among the sixty relevant documents were thirteen documents that have never before been disclosed.Ž Among the documents deemed relevant are various threats and disparaging comments about Coel, including an email from a citizen to Tom Lewis stating, I WILL “nd him and I WILL kill him.Ž Undoubtedly, the undersigned will “nd many more such incendiary messages that will bolster our previously “led and compelling motion for change of venue,Ž the motion states. Not only do these many threats show bias on the part of those making the statements, jurors may easily feel pressured to convict Mr. Coel for fear of retaliation by [Mrs. Knowltons son] Steve Knowlton or others who have expressed hatred or violence should Mr. Coel be acquitted.Ž The documents also include a tracking sheet of all the training Coel received while at PGPD, a tax exempt certi“cate issued to Mr. Coel, refuting testimony that Mr. Coel was not issued a tax-exempt certi“cate to purchase his .38 revolver,Ž and written acknowledgement the department knew Coel possessed the .38 caliber revolver for training. Defense claims it will take six months to review all the documents. Then, theyll need to set new depositions for any witnesses affected by the documents. The attorneys claim preparations to defend this case have been impeded, and counsels efforts to effectively represent Mr. Coel in this case have been severely damaged, denying Mr. Coel of his Sixth Amendment right to confrontation of witnesses and his Fifth Amendment rights to a fair trial and to due process.Ž Reached by phone Wednesday, Steve Knowlton said he was unaware the motion had been “led but he remains frustrated with the entire process. Im sure the longer they postpone it, the intensity of it is forgotten by the general public,Ž he said. It hasnt lessened for the family. Theres no closure for us.Ž A hearing on the motion has not yet been set.Email: aeasker@sun-herald.comFormer Punta Gorda Police officer wants trial moved to May, 2019 COEL By ALEXANDRA HERRERA STAFF WRITERSARASOTA „ A week after the Sarasota County School Board said it wouldnt share capital funds with charter schools, the board changed its position Tuesday. In a 4 to 1 vote, the board chose to share $250 per student for its charter school partners. The total of funds shared comes roughly to $1.6 million. Assistant Superintendent for Finance Mitsi Corcoran said the number will change by the 90-day count in October, and again in March. The conversation to share funds came up during Tuesdays workshop. Superintendent Todd Bowden said that, prior to state involvement of PECO funding, charter schools received $778 per student. PECO is the public education capital outlay fund „ shared with all of Floridas 67 school districts to help with capital projects. Capital projects include physical improvements such as fencing, sidewalk repair, and air conditioning units, among other projects. On Tuesday, Board member Shirley Brown suggested $250 per student, and to use the money from safety and security to help the charter schools. Their budgets are in trouble and we have to help them,Ž Brown said. Brown and Vice Chair Jane Goodwin voted against cutting the funding during the July 7 meeting. Goodwin agreed with Brown again during the Tuesday workshop. Board member Eric Robinson expressed concern, saying he felt they shouldnt give the money because they had the possibility of taking it away next year. He said there was a possibility there would be less funding in the 2019-20 school year. Both Chair Bridget Ziegler and board member Caroline Zucker echoed similar sentiments during the workshop, worrying they may not have the funding the following year. Zucker was also worried that the money was being used for recurring expenses and not capital projects. Corcoran said schools had been advised that they could not use the money for recurring expenses like hiring teachers. She said the district is sharing more than money. Many of the charter schools rely on the district to contract buses and food service workers. All that is based on the capital funds,Ž Corcoran said. Despite protests from Ziegler and Zucker during the workshop, the two decided to support the motion during the evening meeting. Brown called for an amendment to the presented capital improvement plans to have the $250 per student added to the CIP for the coming year. We want to make our kids safe no matter where they go to school,Ž Brown said. Zucker mentioned she did not like how the capital funds were being used. Ziegler echoed a similar sentiment, saying they should be working together. Even with protests from Robinson, the motion passed 4 to 1 with Robinson dissenting on the matter. The Sarasota County School Board will meet at 4 p.m. on Sept. 7 for a policy workshop, followed by its regular board meeting at 6:30 p.m. in the board chambers, 1980 Landings Blvd., Sarasota. Meetings and workshops are broadcast live on The Education Channel, Comcast channel 20 and Frontier channel 33, as well on the districts website www.sarasotacounty schools.net.Sarasota County Schools reverses decision on sharing capital funds with charter schools The Charlotte County Sheriffs Office reported the following arrests: € Joseph Allen Dillow, 39, of Sarasota. Charge: violation of probation. Bond: none. € Justin Stephen Rose, 25, homeless of Punta Gorda. Charge: possession of drug paraphernalia. Bond: $1,500. € Kelly Curtis Garcia, 36, 29100 block of 29100 block of Hillock St., Punta Gorda. Charges: two counts of violation of condition of pretrial release, four counts of defendant on bail to appear on misdemeanor, and five underlying charges. Bond: none. € Joseph Larry Moree, 32, 100 block of Martin Drive, Port Charlotte. Charges: burglary of an unoccupied dwelling unarmed, and grand theft of property more than $300 but less than $5,000. Bond: $17,500. € Jeremie Demetrius Blandin, 29, 2500 block of Luther Road, Port Charlotte. Charge: battery second or subsequent offense. Bond: $15,000. € Kevin William Abbott, 46, 200 block of Seminole Blvd., Port Charlotte. Charge: violate domestic violence injunction. Bond: $5,000. € Sydney Nicole Holmes, 20, 5900 block of Beaumont Loop, North Port. Charge: violation of probation. Bond: none. € Gilberto Lazo, 42, of Miami. Charge: petty theft second-degree, first offense. Bond: $1,000. € David Matthew Marshall, 65, 700 block of Crestwood Drive, Englewood. Charge: trespass failure to leave property upon order by owner. Bond: none. € Kayleigh Renee Johnson, 28, 70 block of Rotonda Circle, Rotonda West. Charge: driving while license suspended, third or subsequent offense. Bond: $5,000. € Nicholas William Bode, 21, 1200 block of Floyd Court, Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: none (supervised release). € Josea Manuel Serrano, 40, 100 block of Norfolk Ave. NW, Port Charlotte. Charges: possession of a controlled substance without a prescription, tampering with or fabricating physical evidence, and possession of drug paraphernalia. Bond: $14,281 € Angela Mae Meacham, 39, 22000 block of Beverly Ave., Port Charlotte. Charge: fugitive from justice. Bond: none. € James CJ Swore, 28, 5200 block of Aberback St., North Port. Charge: out of county warrant. Bond: none. € Esteban Villa, 33, of Lehigh Acres. Charge: driving while license suspended 3rd or subsequent offense. Bond: $5,000. The Punta Gorda Police Department reported the following arrests: € Diego Sica Sarat, 33, 200 block of Waterway Circle, Port Charlotte. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Daniel Charles Kirk, 24, of Cincinnati, Ohio. Charges: two counts of possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: $14,000. € Mandy Mae Lehman, 18, of Cape Coral. Charges: possession of drug paraphernalia and possession of not more than 20 grams of marijuana. Bond: none (released on own recognizance). € Adam Thomas Birt, 23, 1000 block of Hinton St., Port Charlotte. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: none. The Sarasota Police Department reported the following arrest: € Destiny Mosley, 26, 2000 block of Pennsylvania Ave., Englewood. Charges: battery and two counts of property damage. Bond: $1,500. The North Port Police Department reported the following arrests: € Crystal Kurzke, 21, 4400 block of New Milford St., North Port. Charge: Charlotte County issued warrant for scheme to defraud through obtaining property. Bond: $5,000. € Gregory Lowe, 30, 5900 block of Hobhill Ave., North Port. Charges: possession of methamphetamine with the intent to sell, manufacture or deliver, possession of marijuana and two counts of possession of a controlled substance without a prescription. Bond: $11,000. € Nicholas Rhinenecker, 31, 8800 block of Agress Ave., North Port. Charges: driving with a suspended license and possession or use of narcotics equipment. Bond: $620. „ Compiled by Anne Easker and Lauren Coffey 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 BEAT

PAGE 7

The Sun | Thursday, August 23, 2018 www.yoursun.com E/N/C Page 7VIEWPOINT LETTERS TO THE EDITOR Ill always remember where I was when I learned that truth isnt truth: On a luxurious white-sand beach in Bali rubbing suntan lotion on my six-pack abs, ”anked by my four Pulitzer Prize statues and the mobile Dairy Queen that accompanies me everywhere. Its the truth. Or is it? All I know is that on Sunday, Aug. 19, 2018, I was freed from the bonds of reality by Americas greatest lawyer, Rudy Giuliani, who, when confronted with the words Truth is truth,Ž responded: No, it isnt truth. Truth isnt truth.Ž Poof! Just like that, thanks to the former mayor of New York City, nothing matters anymore. Chuck Todd of NBCs Meet the PressŽ was asking Giuliani about his reluctance to let his client, President Donald Trump, sit down for an interview with Special Counsel Robert Mueller. The exchange went something like this: Todd: Truth is truth. I dont mean to go like ...Ž Giuliani: No it isnt truth. Truth isnt truth.Ž Todd: Truth isnt truth? Mr. Mayor, do you realize ...Ž Giuliani: Ham isnt ham. Trees have arms and leaves are their “ngers. Eggplant. I am the Chinchilla King. Nothing is real. There are only shadows. Howdy. Howdy. Flurrzanza-BAM!Ž That last quote might not be true, but whos to say? Truth isnt truth. Im a handsome turnip. Prove me wrong. And dont be frightened. This is a good development. Giuliani, who has a thick and lustrous head of hair, is not the crazyeyed, babbling wiseman we asked for, but he may be the crazy-eyed, babbling wiseman we need. Just a few hours after that truth-eviscerating revelation, conservative political commentator Tomi Lahren „ known for once posting a progun photo of herself with a pistol in her yoga pants „ tweeted: Truth is the new hate speech.Ž Yikes. Now I understand why Giuliani got rid of truth. That stuff sounds dangerous. And if were all being honest „ which I have no way to gauge because truth isnt truth „ truth has always been, at best, wildly inconvenient. Truth led me to do dumb things, like not eat 14 Hostess CupCakes simply because a socalled scaleŽ and my alleged pantsŽ tricked me into believing I needed to lose weight. Never again. Truth has hampered my ability to leap into the air and ”y. It caused Star WarsŽ episodes I, II and III to be terrible “lms. It made me believe, however brie”y, that Democratic Rep. Ted Lieu of California was right Sunday when he described Giulianis truth isnt truthŽ comment as another step towards authoritarianism.Ž Nice try, Rep. Lieu. Your truth isnt truth. And even if Lieus comment was the truth, the gospel of Tomi Lahren clearly states that Lieus truth, if true, would be hate speech. You dont want to be guilty of hate speech, do you, congressman? I didnt think so. POOF! You no longer exist. Wow. That was easy. Giuliani tried to clarify his truth isnt truthŽ comment Monday morning, tweeting: My statement was not meant as a ponti“cation on moral theology but one referring to the situation where two people make precisely contradictory statements, the classic he said, she said puzzle. Sometimes further inquiry can reveal the truth other times it doesnt.Ž Nice try, Mr. Mayor. Your previous truth isnt truthŽ comment invalidates any further clari“cation „ ipso facto, your Monday morning tweet cant be the truth because truth isnt truth. So lets sit back and imagine the possibilities that now stretch out before us. The truth of war? What is it good for? Absolutely nothing. So it no longer exists. Your NFL team hasnt made the Super Bowl in a decade? That fact no longer exists and the Chicago Bears, or any team of your choosing, won every Super Bowl for the past 30 years. Or for however many years you decide, it matters not. There are now narwhals in Lake Michigan, as far as Im concerned. And each of you owes me $20; please pay up. (I realize you will now try to skip out on your debt by claiming that truth isnt truth, and therefore you owe me nothing, so I hereby declare that using truth isnt truthŽ to avoid paying a handsome turnip the $20 you owe him is hate speech.) It would almost seem that in a world where truth isnt truth, a person could get away with just about anything. I cant imagine why the lawyer of an innocent man would want to suggest such a thing. Of course, if truth isnt truth, there would be no proof that Giuliani ever made such a suggestion. And I suppose that would vaporize the whole point of this column, a column I would swear is 100 percent true were it not for the fact that truth is hate speech. Make sense? Of course it does. Or my name isnt Channing Tatum. Rex Huppke is a Chicago Tribune columnist. Readers may send him email at rhuppkechicagotribune. com.Truth isnt truth and I have six-pack abs Rex HUPPKEGuest Columnist Cara Reynolds well-qualifiedEditor: Public education is not only fundamental, but imperative to its very survival. This election cycle were are electing a board member from District 1. It is an important race because we are electing a new member. We need someone who will understand how a teacher feels in her classroom or a parent feels about their child being tested so frequently. We need a board member who can look at a spreadsheet and understand the bottom line. We need a board member who has lives in our community and appreciates our culture, our vision and our needs. That person is Cara Reynolds. She is a mother with three children in the CCPS system. She is a certi“ed teacher with a masters in education. She is a businesswoman. She is an established leader in our community. I will be casting my vote for Cara Reynolds, and I recommend that you do too.Paul Platt Punta GordaWe need more like Stephen DeutschEditor: We should all be proud of the hard work and accomplishments of our county commissioner, Stephen R. Deutsch. Commissioner Deutsch works tirelessly, every day, to make Charlotte County the best place to live and work. Its not just his work ethic that makes Stephen R. Deutsch the best. Its his accessibility. He always makes time to listen, really listen, to each of us. If you havent had an opportunity to meet him look for Commissioner Deutsch at a charity fundraiser, or community event. I encourage you to approach him and tell him your story. He will listen. He really believes that its the people of Charlotte County that make it great. I encourage all of us to vote for Stephen R. Deutsch on Aug. 28. We need commissioners like him “ghting for us.Ernest Dabney Port CharlotteVote for Yates, immediatelyEditor: Two years ago North Port voters sent a loud message by voting Cook and DiFranco off the City Commission: Thank you. Today, I am once again asking for North Port voters help. North Port has a real opportunity to elect one of its own to the state Legislature „ Linda Yates „ for State House District 74. North Port is the largest city in Sarasota County, yet we are largely ignored by Sarasota and Tallahassee. If you want North Ports voice heard and represented, please go now and vote for Linda Yates for state. Early voting is right now, 8:30 a.m.-4:30 p.m. through Saturday at Biscayne Plaza and other early voting sites in the county. Dont wait. Please go now and vote for Linda Yates. Linda has lived and worked in our district over 12 years „ unlike her opponent. Turnout of North Port voters is the key to victory in this primary.Conni Brunni EnglewoodVote for Hancik, SmithEditor: Its hard to believe, but political action committees (PACs) are dumping huge amounts of money into the Airport Authority race. It would appear that vested interests are going beyond the pale to keep the two people with real aviation experience off the board lest they actually ask real questions. Developers are the key culprit who smell money in the land around the airport. Were getting close to $100,000 for two jobs that pay just over $7,000 each. Doesnt pass the smell test. Robert Hancik and Stan Smith would give the board some real teeth. Your vote for them is critical.Allan Boynton Punta GordaTwo bad choices for WashingtonEditor: Florida does not need Rick Scott or Greg Steube representing us in Washington. We all know how Scott left Health South in tatters. Not to mention his global warming denial and reluctance to accept funding to insure the poor via Medicaid. And regarding Steube, this man is clearly in bed with the gun lobby and the man some of you may refer too as president. I, for one, do not. Have we forgotten the mass shootings in Parkland and the Pulse nightclub? I urge all Floridians to vote blue while we still have a chance at stopping the Trump train which only bene“ts the wealthy.Robin Lyles PlacidaReplace toadies in CongressEditor: Whats next? The madman in the White House continues to abuse and misuse the powers of the presidency. He tries to derail the Mueller investigation by stripping people of their security clearance. Whenever he doesnt like the news (almost all the time) he hollers fake newsŽ and tries to muzzle truth in print. He surrounds himself with crooks who Im sure give him a piece of the action. He continues to insult people of color, women and anyone who isnt a rich white man. He is Putins puppet and pushes our long-standing allies away. He separates children and babies from their parents. He has an enemies list reminiscent of Nixon. I cant believe any person of reasonable intelligence could ever think of voting for him or his ideas again. I see no recourse but impeachment, something he deserves more than any one else. This is not the Republican Party of years ago. We must make sure to vote and start replacing the toadies in Congress. Your vote will make a difference so we can stop the madness „ the only sure way to make America great again.Carol Finkel Gulf CoveSave outrage for real victimsEditor: Twenty years ago, Penn State, womens gymnastics and the Catholic Church did not seem to have much in common. With the bene“t of hindsight, we now know these institutions protected predators and allowed them to commit sexual assaults unimpeded. It is worth examining institutional structures to “nd out how and why this happened so we can begin to attack the power structures and people who allow abuse to continue. A few days ago, many of us received a political mailer that questioned why Robert Hancik, a candidate for Airport Authority, did not fire an employee that was convicted of indecent exposure and who was alleged to have exposed himself and masturbated in front of airport employees and customers. After receiving the mailer, I read for myself the numerous newspaper articles in Mr. Hanciks local paper discussing the matter. I found the allegations in the Springfield NewsLeader to be troubling. I suggest that your readers read the newspaper articles themselves and determine whether they find Mr. Hanciks excuses for not firing the employee to be credible, or whether this is yet another example of institutions protecting predators at the expense of victims. As for outrage,Ž Ill save my outrage for the actual victims of the predator.Vanessa Oliver Punta GordaNo clearance to sensitive infoEditor: As far as the brew-ha on the revoking of the clearances. Anyone who has served their country that had a security clearance whether confidential, secret, top secret, NATO secret or anything above NATO,when that person who leaves the service of the United States of America regardless of what branch of service, prior to leaving they get debriefed and they know upon that they no longer have a clearance. They just go back to the civilian life that they had before and life goes on. How does any person regardless to their level of responsibility after leaving feel as if they are entitled to a clearance and access to sensitive information. If they didnt accomplish what they wanted to do while serving, what the heck do they think they are going to accomplish after leaving? Perhaps they should have not been in that position in the first place and that is why they were replaced.Robert B. Osborne Port Charlotte 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 FINALLY IN PORT CHARLOTTE LOW COST DENTURES!! 3440 Conway Blvd. #2A € Port Charlotte (Behind Post Office) DR. SUSAN R. BROOKS CALL US NOW!! New Patients Welcome adno=50538654 General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy 941-234-3420 w ww.susanrbrooksdds.comadno=50538594 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net Where Shopping Makes Cents charlottecountychamber.org adno=50539946 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentAUGUST SPECIALSHours M-F 7:30 AM TO 4 PM SAT 7:30 AM TO 2 PMPINE STRAW MIN 10/$4 EACH WHEEL BARREL $165 21FT. SILKY POLE SAW $275POTTING SOIL 5/$10 FREE RAIN GAUGE/ WITH $50 PURCAHSEadno=54538753 adno=50539944

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun | Thursday, August 23, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Massage therapists workplaces 5 Fiddlesticks!Ž 10 Used room service 15 Largest city on Hawaiis largest island 16 Terminix target 17 Piquant 18 Takes on a new responsibility, as of leadership 21 Indigenous New Zealanders 22 Kind of artery 23 Key in a PC reboot combo 24 Evenly matched 26 Mosquito repellent 28 Guys and DollsŽ showstopper 34 Sporty 60s Pontiac 35 __ out a win 36 Biopic about Charles 37 So thats itŽ 38 Threw a fit 40 Capital of Oman 42 Muscle 43 Superficially highbrow 44 To and __ 45 So thats it!Ž 47 Orchestrated 48 Shelf for trophies, maybe 52 Cruising, say 53 Stealthy warrior 54 Movie SFX 56 Prince Harrys mother 59 Word on the street 63 Complex reasoning that occurs literally at the end of three long answers 66 Inside the NBAŽ analyst 67 In the back 68 Love god 69 Dweebs 70 Same Time, Next YearŽ has only two 71 Not a good im p ression DOWN 1 Pretense 2 Tuscany town 3 Furthermore 4 Lake Itasca, for the Mississippi 5 Laundry cycle 6 Three-letter product with two periods 7 Animosity 8 Feel yesterdays yoga class, maybe 9 Stop pouringŽ 10 Spring bloomer 11 Yellow bill in classic Monopoly 12 Event that may feature family heirlooms 13 __ turn upŽ 14 Dmitrys denial 19 Roamed (around) 20 At a frenetic pace 25 Saw-toothed range 27 Kuwaiti ruler 28 Big name in games 29 Animal behavior specialist 30 New __: MLB baseball cap supplier 31 Deli choice 32 Staircase p illar 33 Work the bar 34 Five-time US Open champ 39 Checks out 41 Org. with a five-ring logo 42 Stringed instruments 44 Swing wildly 46 Airport parking facilities 49 Piano trio 50 Protective coatin g 51 Sampled 54 Get real!Ž 55 __ pool 57 Thickening agent 58 Rock and Roll Hall of Fame songwriter Laura 60 Stable stud 61 Clickable image 62 Hey, you!Ž 64 Abe Lincolns youngest son 65 Dundee denial Wednesdays Puzzle Solved By Roger and Kathy Wienberg 8/23/18 2018 Tribune Content Agency, LLC 8/23/18 Look for a third crossword in The News Wire section. 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 3000 NOTICES 3112 FICTITIOUS NAME 08 / 23 / 20 1 8 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fict itious name of Termeh Spot located at 18505 Paulson Dr. A in the County of Charlotte in the City of Port Charlotte, Florida 33954 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida this 21st day of August 2018 Publish 08/23/18 110833 3605585 3114 INVITATION TO BID INVITATION TO BID The DeSoto County Board of County Commissioners are seeking Formal Bids for the SCOP/SCRAP Funded County Road 763 Road Improvements as described within the context of this bid. A Pre-Bid Meeting will be held on the 5th of September, 2018, at 10:00 A.M. in the DeSoto County Administration Building 1st Floor Board Room, Ar cadia, Florida 34266. Bids are to be submitted no later than 2:00 p.m. on September 19, 2018, at the DeSoto County Purchasing Department. For more information concerning this Bid please email c.talamantez@desotobocc.com or call 863-993-4816. Cindy Talamantez, CPPB, Purchasing Direct or. Publish:August 23, 2018. 101305 3605400 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN A ND FOR CHARLOTTE COUNTY FLORIDACIVIL ACTION Case Number: 18-000089-CA In Re: The Forfeiture of: Various Tangible Personal Property Listed in Exhibit AŽ Claimant: TYRONE SCOTT, BARBARA ANTHONY, VICTORIA ARMSTRONG. NOTICE OF ACTION TO CLAIMANT, TYRONE SCOTT and his devisees, grantees creditors, and all other parties claiming by, through, under or against it; and all unknown natural persons, if alive and if not known to be dead or alive, their several and respective spouses, heirs, devisees, grantees, and creditors or other parties claiming by, through, or under those unknown natural persons and their several unknown assigns, successor s in interest, trustees, or any other persons claiming by, through, under or against any corporation or other legal entity named as a defendant; and all claimants, persons or parties natural or corporate whose exact status is unknown, claiming under any of the above named or described defendants or parties who are claiming to have any right, title or interest in and to the property hereafter described. You ar e notified that a forfeiture action on the following property, to-wit: Various Tangible Personal Property Listed in Exhibit AŽ has been filed against you and you are required to serve a copy of your written defenses, if any, to it on WILL W. SUNTER, ESQUIRE, @ FARR, FARR, EMERICH, HACKETT & CARR, PA., Attorneys for Plaintiff, whose address is 99 Nesbit Street, Punta Gorda, FL 33950, on or before the 10 day of September, 2018 and file the original with the Clerk of this Court either before service on Plaintiffs' Attorney or immediately thereafter otherwise a default will be entered against you for the relief demanded in the Complaint. Witness my hand and seal of the Court this6 day of August 2018. ROGER D. EATON, CLERK OF THE CIRCUIT COURT CHARLOTTE COUNTY, FLORIDA By: J. KERN Deputy Clerk Publish: 08/09/18, 08/16/18, 08/23/18, 08/30/18 114849 3602366 3130 NOTICE OF SALE IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA CIVIL ACTION HOMEOWNERS OF PORT CHARLOTTE VILLAGE, INC., a florida not-for-profit corporation, Plaintiff, vs. JOHN C. RUCKER, JR.; RANDY A RUCKER; STEVEN M. RUCKER; PEGGY A. RUCKER; the Unknown Spouse, Heirs, Beneficiaries, Devisees, Grantees, Creditors or Other Parties Claiming by, through, under or against JOHN COO 3130 NOTICE OF SALE C DOE an d MARY DOE as U n known Occupants. Defendants. Case No. 18000002CA __________________________ / NOTICE OF SALE NOTICE IS HEREBY GIVEN that I, the undersigned CLerk of the Circuit Court of Charlotte County, Florida, Will sell to the highest bidder, for cash a t WWW.CHARLOTTE.REALFORE CLOSE.COM in accordance with Chapter 45 Florida Statutes, a t 11 oclock on the 19th Day o f September, 2018, the following described real property: Unit #234 of PORT CHARLOTTE VILLAGE, a cooperative, according to Exhibit BŽ (Plot Plan) of the Master Form Proprietary lease recorded in O.R. Book 1075, Page 154 through 184, inclusive, as amended and restated by Amended and Restated Master Form Proprietary Lease Dated January 16, 1998, and recorded on February 4, 1998 in O.R. Book 1558, Pages 95 t hrough 118, inclusive, all of t he Public Records of Charlotte County, Florida. Together with Homewoners of Port Charlotte Village, inc. Membe rship or Share Certificate No. 234, and also together with the mobile homes affixed to the Unit. ANY PERSON CLAIMING AN IN TEREST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS, MUST FILE A CLAIM W ITHIN 60 DAYS AFTER THE SALE. W ITNESS MY HAND and the seal on this Court on August 20, 2018. ROGER D. EATON, Clerk BY: Thelma Connor Deputy Clerk Publish: August 23, 30, 2018 100738 3605451 N O TI C E O F PUBLI C S ALE: Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 09/01/2018, 10:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Transport LLC reserves the right to accept or reject any and/or all bids. 1G2AW87H4BN120388 1981 PONTIAC Publish: 08/20/2018 357662 3605236 3138 OTHER NOTICES N O TI C E O F AVAILABILITY OF BID SPECIFICATIONS REQUEST FOR BIDS The County of Charlotte will be receiving sealed bids at the Pur chasing Division, Suite 344, Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, FL 33948-1094, for:BID NO. 2018000429 BRIDGE REPAIRS … WASHINGTON LOOP OVER PRAIRIE CREEK The intent of this project is to obtain a Contractor to furnish all labor, equipment, f acilities, supplies, materials, and transportation to repair the Washington Loop Bridge over Prairie Creek (#010009) in accordance with the Plans and Technical Specifications. Contractor must be FDOT Certified. PRE-BID CONFERENCE: 3:00 p.m., AUGUST 21, 2018 A DMINISTRATION COMPLE X BUILDING B … ROOM 106-B BID OPENING: 2:00 p.m., SEPTEMBER 5, 2018 PURCHASING DIVISION CONFERENCE ROOM Bid Documents may be o btained by accessing the Charlotte County Purchasing Divisions website at https://purchasingbids.charlottecountyfl.gov under Purchasing Bids OnlineŽ, document number 184292. Any questions can be answered by contacting Alisa L. True, CPPB, Senior Contract Specialist at 941.743.1549 or email: alisa.true@charlottecountyfl.gov Posted: August 9, 2018 Publish: August 23, 2018 163352 3605566 N O TI C E O F AVAILABILITY OF BID SPECIFICATIONS REQUEST FOR BIDS The County of Charlotte will be receiving sealed bids at the Pur chasing Division, Suite 344, Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, FL 33948-1094, for:BID NO. 2018000499 INGRAM 24-INCH POTABLE W ATER TRANSMISSION MAIN It is the intent of Charlotte County to secure the services of a licensed Contractor to furnish all materials, labor, equipment and all other appurtenances required to successfully complete the con struction of a 24-inch potable water transmission main as de scribed in the Contract Docu ments. The license(s) required to perform these services for this project are: Certified/Registered General, Cer tified/Registered Underground Util ity or Certified/Registered Maste r Plumber. 3138 OTHER NOTICES PRE BID CONFERENCE : 10:00 a.m., AUGUST 20, 2018 PURCHASING DIVISION CONFERENCE ROOM BID OPENING: 2:00 p.m., SEPTEMBER 19, 2018 PURCHASING DIVISION CONFERENCE ROOM Bid Documents may be obtained by accessing the Charlotte County Purchasing Divisions website at https://purchasingbids.charlottecountyfl.gov under Purch asing Bids OnlineŽ, document number 184992. Any questions can be answered by contacting Rhiannon Mills, Contract Specialist at 941.743.1374 or email: rhiannon.mills@CharlotteCountyFl.gov. Notice of Availability Posted: August 10, 2018 Publish: August 23, 2018 163352 3605568 STATE OF FLORIDA DEPARTMENT OF ENVIRONMENTAL PROTECTION NOTICE OF APPLICATION The Department announces re ceipt of an Environmental Re source Permit modification application (File No. MMR_367285-001) from the CJC Farms Inc., to conduct min ing activities at CJC Farms Reservoir Sand Mine. The proj ect involves a new sand mine including dredging and mining operations into an approxi mately 76.14-acre site; impacts to approximately 0.0 acres of wetlands and approximately 0 acre of other surface waters are to be impacted. The project is in the Myrtle Slough drainage basin, Class III waters, Charlotte County, Sections 18 Township 40 South, Range 26 East. The application is being processed and is available for public inspection at: https://depedms.dep.state.fl.us :443/Oculus/servlet/shell?com mand=getEntity&[guid=26.883 47.1]&[profile=Permitting_Au thorization, or by contacting the Department at MiningAndMitigation@dep.state. fl.us, (850)245-7554. Any com ments or objections should be filed in writing with the Department at this address. Comments or objections should be submitted as soon as possible t o ensure that there is adequate t ime for them to be considered in the Department decision on t he application. Publish: 08/23/18 309538 3605495 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms T urnyou r trashinto cash! Advertise youryard sa l e!

PAGE 9

The Sun | Thursday, August 23, 2018 www.yoursun.com E/N/C Page 9 BIGNAMEBRANDSWAREHOUSE PRICING1 DAY ONLY!We pre-ordered from the worlds best manufacturers and are passing the savings directly to you! Pre-orders are strictly limited to the so call today! ATTENTION: RETIRED GOVERNMENT EMPLOYEESYou may be entitled to FREE hearing aids. Call today to see if you are eligible. WAREHOUSE PRICING--TOP NAME BRANDS--CLINICAL ENVIRONMENT Hearing Aids $595*Hearing Aids $895*Hearing Aids $695*Hearing Aids $495* 7-DAYTRIAL!TRY BEFOREYOU BUY NO RISK TO YOU!$99EA.SOLUTIONSFOR EVERY BUDGET!*INTEREST FREEFINANCING AVAILABLE ON ANY BRANDOR MODEL! $10DARDENGIFT CARD**HEARING AID SALES EVENT GOING ON NOW! Our Professional Sta of Doctors of Audiology and Licensed Hearing Aid Specialists Ready to Serve YouFlorida Medical Hearing Centers Award Winning Hearing Aid CentersAPPOINTMENTS ARE LIMITED RESPOND NOW THIS EVENT ENDS THURSDAY. 47 LOCATIONS IN FLORIDAWE ACCEPT MOST INSURANCES WWW.FLORIDAMEDICALHEARING.COM Port CharlottePublix Plaza 19451 Cochran Blvd, Suite 200941-623-4345 Punta GordaPublix Plaza at The Crossings 2310 Tamiami Trail, Suite 3109(Across from Gettel Auto)941-205-0406 North Ft Myers/ Cape CoralPublix Plaza 17966 N Tamiami Tr Suite 145239-599-3149Ft. Myers/ Cape CoralPublix Plaza at Colonial Crossing 4600 Summerlin Rd Unit C-6239-308-4696Venice/ North Port/ Englewood4250 South Tamiami Trail941-584-5967South Sarasota/ North Venice/Siesta KeyPublix Plaza Stickney Point Entrance6529 S. Tamiami Trail, 941-227-4927(on the side of Stein Mart building)BradentonPublix Beachway Plaza 7216 Manatee Ave,. W941-932-4538Sun City Center1509A Sun City Center Plaza813-642-7183adno=50538647

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun | Thursday, August 23, 2018 LOCAL/REGIONAL NEWSBy WARREN RICHARDSONSUN CORRESPONDENTSARASOTA „ Each Friday in the 12th Judicial Circuit Court system in Sarasota, a judge reviews violation of probation cases trying to resolve many quickly to get the violator out of the jail. Recently, there was one case that could not be resolved immediately, and the violator had to be held in jail until a further hearing could occur „ four months later. That was one example cited by State Attorney Ed Brodsky as he, Chief Judge Charles Williams, and Public Defender Larry Eger discussed the problem of overcrowding in the Sarasota County Jail with county commissioners Wednesday. But beyond the recommendations of a workgroup that has been studying alternatives for jail diversion since January, Williams and his fellow justice officials had a new proposal for commissioners„ creation of a new specialized court to deal with violations of probation. Telling commissioners there were a disproportionate number of people in jail for violations of probation, Williams said the creation of this specialized court would expedite case processing.Ž Were not creating something new,Ž Williams said. Its been tried in other jurisdictions.Ž This court can address and resolve issues quickly,Ž Eger added. Williams told commissioners the cost would amount to $300,000. So all three of you are in agreement that this would provide the biggest bang for our bucks?Ž Commissioner Charles Hines asked. He got nodding heads in reply. The new proposal from the three officials came during commissioners final workshop on the countys proposed 2019 budget Wednesday. Dealing with alternative programs to jail diversion was one of the holdover items from commissioners budget workshops in June. On the table for commissioners to consider were three recommendations from the Criminal Justice Commission. Those recommendations were expanding both the drug court and comprehensive treatment court and the creation of a forensic assertive community treatment team all at an estimated cost of $1.7 million. The last recommendation, the forensic assertive community treatment team, with a price tag of $1.4 million quickly drew negative responses from commissioners, who noted that there was just no money in the budget to fund the proposal. But the new proposal from the three elected of“cials in the justice system along with the expansions of the drug court and comprehensive treatment court, which would add $650,000 to the proposed budget did receive a favorable reception from commissioners who voted unanimously to including them in the budget. It wont be easy,Ž County Administrator Jonathan Lewis said after the vote, but we will “nd a way to do it.Ž Commissioners will take final action on the budget during two public budget hearings scheduled for Sept. 12 and Sept. 27. The new fiscal year will begin Oct. 1.Email: jondaltonwr@gmail.comSarasota County Commission selects options for jail diversion FOR THE BUSINESS WOMANCelebrate Your Accomplishments onSeptember 22, 2018American Business Womens DayThe Sun is once again publishing its Women in Business page. Each advertisement features a PHOTOGRAPH and BIO (Subject to Editing) of the business woman herself and her achievements. Its a way to showcase YOU and how YOUVE excelled in the world of business. It will publish on American Business Womens Day, September 22nd in the main section of the following editions of the Sun:Charlotte, Englewood & North PortIf you would like to join the celebration of Women in BusinessŽ please “ll out the form below and send it with your photo, payment and bio to the address below. AD SIZES AVAILABLE 3.25Ž X 2.25Ž (Approx. 50 words) $90 3.25Ž X 4.50Ž (Approx. 100 words) $150MAIL TO: Sun Newspapers Attn: Classifieds Department 23170 Harborview Rd. € Port Charlotte, FL 33980 eMail: mbernsen@sunletter.comName:Company Name: Address: City: State: Zip: Phone:Fax:YES! Id like to be a part of your salute to Business Women. I have enclosed my bio & photo I have enclosed my check DEADLINE IS SEPTEMBER 15 AT NOON adno=719290 Family PracticeCall 941-460-1341To Schedule Your AppointmentWE ARE HERE FOR YOU! South County Medical Center579 S Indiana Ave, Unit A Englewood, FL 34223 ENGLEWOODMCRHS.ORG adno=721010 adno=720068 Digital Sales Manager FLORIDA SUN NEWSPAPERS Career Opportunity The Sun Newspapers is seeking a highly motivated, self-starting digital professional to lead our digital sales operation.The primary responsibility of the Digital Sales Manager will be to work with upper management and Director of Digital content to increase digital advertising revenues by actively engaging with account executives and client visits. This position directly affects and is responsible for achieving or exceeding digital revenue growth in the market. Key Responsibilities€ Develop and grow digital strategies with the ultimate goal of starting a digital agency on the Suncoast. € Demonstrates expert knowledge and understanding of digital products and strategies. € Develop best practices € Develops new business by understanding customer needs and selling products and services that provide value to the customer. € Effectively communicates with management to provide accurate revenue forecasts and market intelligence that may impact revenue. Education & Experience Bachelors Degree in Sales, Marketing or Business preferred; or equivalent work experience in media related business. Sales management experience, preferably in outside sales environment. Minimum of 3 years of digital experience is required, digital management preferred. Send resume & nancial requirements to: Mike Beatty, President APG Media Group of Florida at mike.beatty@adamspg.com adno=50539755

PAGE 11

OUR TOWN: OUTDOOR LIVING INSIDE: CLASSIFIEDSThursday, August 23, 2018Its the simplest looking club in the bag. But its also the club that can tack the most strokes onto your scorecard while covering the least amount of ground. If your putter isnt working, that hole looks awfully small when you walk up to tap in that three-foot putt. Putters come in all kinds of different shapes and lengths. Each putter is unique in its own way. Depending on your putting stroke, one putter can better suit you than another. Between my wife, daughter and myself, none of our putters look the same. My wife plays in with an inline putter. That means the shaft of the putter comes into the middle of the putter head and face. My daughter has the more traditional-style putter. And I have switched over to a mallet putter, where the head and face have an oversized backing. I used to have a bad habit of leaving putts short. I simply didnt swing the putter through the ball like I needed to. Trying to increase putter speed only made me less accurate (like I needed any more of that). So for me, it was better to switch to the mallet-style putter. The face has bigger grooves on it, which generate more speed on the putt due to the ball getting more forward roll on contact. Also, the additional weight of the putter head helps generate more speed. Now my putting stroke is shorter, more accurate, and a lot less susceptible to getting way of”ine. And my distance control has been excellent. The other thing about a putter is simply feeling comfortable with what youre looking down at. If you cant stand to look down at your putter, you are not going to make many putts. There is a psychological disadvantage in your game on the green if you look down and hate the way your putter looks. If you are losing strikes on the green, next time you putt, stop for a second and think about what you are concentrating on. Is it getting the ball on line with the proper speed, or is it the fact that your putter just doesnt look cool? You may be laughing, but I know guys that have gone through three putters in a year trying to “nd something they liked on the course. Another big factor is the grip. They make big, round putter grips you can purchase, replacing the traditional thin grip that most putters come with. Look on tour today and you will see a variety of grips used by the pros. Jordan Spieth has an oversized grip, as does K. J. Choi. Justin Thomas and Dustin Johnson have standard-sized grips. You have to experiment with them to see what works best for you. The logic behind the oversized grip is to take the play out of your hands with your putting stroke. I have tried it and went back to the standard sized grip. My hands are a little smaller and the big grip simply didnt work well for me. I just never got comfortable with it. If you are having trouble with Riding a bike isnt just about getting to work or running errands „ its also about having a little fun. Maybe a personal challenge or tackling a test of strength and stamina. Perhaps there is a bike ride on your bucket list? Would you like to ride coast to coast? Ride the Mississippi? Attend RAGBRAI? There are thousands of challenges both great and small that can add just that touch of spice to your life. Things that make you look back after the challenge is met with a smile on your face and a I did it!Ž to go with it. Just such an event occurred for me last week. One of cyclings benchmark achievements is to ride from Ashville, N.C., to the top of Mt. Mitchell, the highest peak in the Appalachian Mountains, North Carolina and in the United States east of the Mississippi River, reaching an elevation of 6,684 feet. Ill admit that I got a little help from the city of Ashville, as it sits 2,134 feet above sea level. This left, because of switchbacks, hairpins and long curves, only 5,669 feet of climb By MARY LUNDEBERGSUN CORRESPONDENTRed tide, the dino”agellate Karenia brevis occurs naturally in the Gulf (typically miles offshore) and is fed by human activities, which is why the latest bloom has persisted near our shores. Red tide blooms have intensi“ed more than 15-fold since the 1950s due to increased pollution and climate change.How red tide killsBrevetoxins ( the neurotoxins produced by K. brevis ) “rst accumulate in zooplankton, “sh, and bivalves. Fish die because their gills stop functioning, and are the “rst indicator of red tide. Red tide also destroys shrimp, sponges, sea urchins, crabs and shell“sh, either because of the toxins or the low levels of oxygen resulting from these toxic blooms. Shell“sh (mussels, oysters, clams or whelks) infected with brevetoxins can cause neurotoxic shell“sh poisoning (NSP) in humans, even if we cook the shell“sh “rst. ( Editors note: Shrimp and crabs are not affected by NSP. ) Symptoms of NSP include abdominal pain, nausea, diarrhea, lack of muscle control, headache and vertigo. When brevetoxins accumulate in marine environments, larger animals such as reptiles, birds and mammals can be affected. Please report any dead or stressed wildlife to the FWC wildlife hotline: 888-404-3922. If rescued early, animals may recover. Sea turtles ingest brevetoxins that stick to the seagrasses they eat. Sick sea turtles swim in circles, lack coordination, bob their heads, or exhibit jerky body movements and extreme lethargy; rehabilitation can take up to 50 days. The FWC has reported 404 dead or ill sea turtles since last Nov. 1, the start of the persistent red tide bloom plaguing our Gulf. This is twice the number of turtles typically stranded. Since most hatchlings survive on their egg sac for several days, they are less likely to be affected. Manatees also eat poisoned seagrasses. Ingesting brevetoxins paralyzes these gentle giants and many drown. According to the Florida Wildlife Research Institute database, red tide poisoning is suspected or con“rmed in 80 dead manatees in Charlotte County since November. Be on the alert for a stressed manatee that is swimming erratically or having seizures. Seabirds and shorebirds also catch poisoned “sh and crustaceans which hampers their nervous systems. Floridas nesting shorebirds, such as least terns, snowy plovers and black skimmers, are especially vulnerable because their bodies are tiny. Juveniles catch affected “sh, which are easier prey, and often become sick “rst. Save Our Seabirds estimates they have treated about 30 birds for red tide poisoning in recent months. Be on watch for birds that cant stand, slump their heads, seem weak, cant ”y, have seizures, or breathe heavily. People with respiratory diseases suffer from brevetoxins released into the air. Swimming in waters affected by red tide can cause rashes and eye irritation, and decaying “sh can contain harmful bacteria.What can you do?If you want red tide to subside, please vote. We need people representing us who put water quality above corporate interest. Check the endorsements given by Bullsugar.org, the When a cup of creamy chocolate milk spills, is it OK to cry? During a tour of Dakin Dairy Farms in Myakka City, its just what I wanted to do after knocking over my complimentary cup of chocolate milk while trying to snap the perfect photo for Instagram. Granted, it was only about an ounce „ but it was mighty delicious. On a summer Saturday, I met up with friends at Dakin Dairy Farms to take the public farm tour. Their daughters are preschool age and seeing the farm through their eyes was a joy. The Dakin Family has been milking cows in Manatee County since 1973, and they built the 1,200-acre farm in Myakka City in 2002. Sustainable practices were incorporated such as applying composted manure over hundreds of acres of grasses. This reduces water usage and fertilizer needs. The dairy boasts sweet, high-quality milk,purportedly from the cows diet of farmraised, fresh-cut grass mixed with grains, hay and minerals. Today, fewer than 150 dairy farms exist in Florida. Dakin Dairy Farms is the only one in Florida that produces and bottles milk on the farm and is open to the public. During guided tours, visitors can see some of the approximately 2,300 resident Holstein and Jersey cows milked. Children seemed interested in seeing where their milk comes from. I admit, it was fascinating seeing cows walking into the milking parlor and taking their positions to be milked. Each cow is milked three times a day and 70 cows are processed at once. Whats amazing is it takes about 12 to 15 minutes to milk those 70 cows, with each yielding about a half-gallon per session. Depending on the time of year, between 70,000 and GregBARTZC SUN PHOTO BY COURT NEDERVELD At the top, just to prove that it can be done.Red tide continues to kill wildlife SUN PHOTOS BY MARY LUNDEBERGA snowy plover chick eating a maggot plucked from a decaying “sh. A dead young dolphin that likely didnt change his “shing range. Dead “sh and eels on Stump Pass Beach State Park. A juvenile Kemps ridley sea turtle likely killed by red tide on Stump Pass Beach State Park. The FWC currently has a freezer full of animals they are waiting to test.A moo-velous time at Dakin Dairy Farms PHOTO BY JENNIFER A. HUBER/SOLOTRAVELGIRL.COM Overlooking the milking parlor at Dakin Dairy Farms. JenniferHUBERC CourtNEDERVELDCWILDLIFE | 2 COURT | 2 JENNIFER | 2 GREG | 2The right putterUp the mountain

PAGE 12

Page 2 E/N/C www.yoursun.com The Sun | Thursday, August 23, 2018OUR TOWN „ OUTDOOR LIVING League of Conservation Voters (origin.lcv.org/ endorsements), and The Everglades Trust (EvergladesTrust. org/2018_vote_for_water). Support organizations such as Calusa Water Keeper, Suncoast Water Keeper, Captains for Clean Water, Conservation Foundation of the Gulf Coast and The Florida Conservation Commission, a group of 80 organizations concerned about water, land and wildlife. The FCC recently asked the Florida Department of Environmental Protection to restart the Harmful Algal Bloom Task Force, which has not been funded under Gov. Scotts administration. Actions have consequences. Solutions to red tide are complex and multifaceted, but we can all do our part. Tell your representatives to reinstate the clean water laws that were recently deregulated to allow increased pollution. Support buffer zones, such as mangroves, salt marshes and wetlands, which remove harmful nutrients. Plant native vegetation that adapts well to the Florida landscape and doesnt require fertilizer (since phosphorus and nitrogen sustain red tide). Dont use herbicides or pesticides because these contaminants remain in the ecosystem for long periods of time, and hurt game“sh and their prey. Pick up animal waste and have your septic system inspected. Work to limit climate change, since warmer weather contributes to longer toxic blooms. Please call to report distressed wildlife. Water supports life, and we all deserve clean water. Whats good for wildlife is good for us.WILDLIFEFROM PAGE 1 SUN PHOTO BY MARY LUNDEBERGA dead bonnethead shark, a smaller species of the hammerhead shark family which feeds mostly on crustaceans (e.g., shrimps, crabs). to ride up on my bicycle. Just how high is that 5,669 feet? If it were a staircase, it might be approximately 9,700 steps. However, people that ride Mt. Mitchell refer to it in terms of brutal, a killer, or beast. Mt. Mitchell in located on the Blue Ridge Parkway. Even though a cyclist will suffer during the ride, at least the scenery is beautiful. The parkway is a two-lane road, with no commercial traf“c allowed and a speed limit of 45 mph, which makes for a very comfortable ride for a cyclist. There are several different starting points, but the route I chose was from the Blue Ridge Parkway Visitors Center in Ashville. From there to the top is 34 miles of climbing. With no illusions of this being an easy ride, I started turning pedals at 7:30 in the morning. While the ride was open-ended, the goal was to “nish in four hours. I also chose to tackle the ride alone. When riding with other people, there is a tendency to try to speed up or slow down to the group pace and I had laid out a very determined plan to successfully complete this bucket list item. The bike I used was a very light carbon “ber frame with carbon “ber wheels. My thought was the less weight I had to move up the mountain the better chance I had of “nishing. The next issue to “gure out was the elevation grades that had to be conquered. While the average grade is 2 percent, this is misleading. There are some shallow climbs and even a few descents, but there are also some climbs of 9 percent or more. Just to really cause some pain, the last two miles have a grade of 11 percent. Gearing is the key. Both front and rear gears will be needed to make this climb. On the front I use what is referred to as a compact crank, sporting two gears of 34 and 50 teeth. On the rear wheel, I put an 11-30 tooth set of gears, giving me a wide range of gear combinations to use. For the non-rider, the lowest gear combo and slowest speed would be to use the 34-tooth front ring and the 30-tooth rear ring. For this ride, I never left the 34-tooth ring on the front and mainly used the 26/28and 30-tooth gear on the back. The other tool used to make this ride was my bike computer, which reads out lots of data. Most important to me on the mountain was heart rate. Here in Florida, if I keep my heart rate below 140, I can ride all day. So the goal on the mountain was to not allow my heart rate to exceed 140. This was accomplished with gear changes, and at times just simply slowing down. The weather on the mountain treated me very well. It was 67 degrees when I started, and four hours later at the top of the mountain it was also 67 degrees. I posed for a picture by the monument at the top of the mountain. No sooner were the pictures taken, the skies opened up to a torrential downpour. I chalked this one off my bucket list. Whats on your bucket list? Did you ride your bike today? Court Nederveld owns his own computer consulting and “xit service „ Bits, Bytes & Chips Computer Service „ and is an avid bi cyclist. You can reach him adakeep@hotmail.com or 941-626-3285.COURTFROM PAGE 1 90,000 gallons of milk is produced a week (more is produced during the winter and spring seasons). The tour followed the milk from the milking parlor to pasteurization and homogenization to bottling and labeling. Some of the milk is processed into cheese, including ”avors of yellow cheddar, extra sharp cheddar and mozzarella. About 2 tons of cheese a week is made at the farm and is also available for sale in the Farm Market. During the summer, the tour is different than in season,Ž which begins the “rst Saturday in October and ends the “rst day of June. Those tours include a hay ride and tour through the farm. The summer tour I enjoyed was a leisurely walk to view and interact with some of the calves and goats in the Courtyard. Who doesnt love getting licked by a cow or nibbled by a goat? Feed is available for sale, and my friends daughters enjoyed hand-feeding and nuzzling up to the goats. The tour concluded in a pavilion where we sat at picnic tables. Each table received a mason jar “lled with cream. Everyone took turns shaking then passing the jar until butter was made, which took about 15 minutes. The creamy butter was spread on soda crackers and served with a side of chocolate milk, which is when I spilled mine. After the tour, my friends and their daughters played on the swings and other playground equipment. We all took turns feeding the goats and watching them run up a tree to their treehouse, where treats waited for them. Before heading home, I shopped the Dakin Farm Market and picked up a variety of cheeses and a 16-ounce bottle of the delicious chocolate milk. Of course, this meant no tears were shed over my spilt milk. Jennifer Huber is just your average 40-something-year-old gal living life solo and writing about her travels on her blog, SoloTravelGirl.com. Listen to Solo Travel Girls adventures near and far every Thursday at noon on 97.5 FM or KDWRadio.com.JENNIFERFROM PAGE 1 PHOTO BY JENNIFER A. HUBER/SOLOTRAVELGIRL.COM Goats are naturally curious creatures. your game when it comes to the greens, look real hard at the putter itself. A club that you can feel con“dent with is a must on the greens. If you have gotten to the point in your game where you feel frustrated on the greens, maybe a change in putters would be a good move for you. I have “nally found a putter that I feel very con“dent with. Theres a funny story behind how I got the putter I am using today. After one incredibly bad round on the greens, I walked down to a friends house and was complaining to him about it. He played some smaller tour golf here in Florida and at one point had companies sending him putters to try. He took me into the house and opened a closet door, and there he had about a dozen putters. After grabbing a couple of them and taking some practice strokes, I came across one that just felt good. He told me to take and try it out. Well, ever since that next round, where I absolutely jarred a bunch of putts, I came back and told him he would never see that putter again. That was about 18 months ago, and guess what? That putter is still in my bag. My advice: Make sure the club that hits the ball the shortest distance is the club you have the most con“dence in. It will save you strokes, and frustrations, in your future rounds. Greg Bartz is a tournament bass “sherman based in Lakeland. Greg “shes, golfs and shares RV travels with his wife and tournament partner, Missy. Contact him at Greg. Bartz@SummitHoldings. com.GREGFROM PAGE 1 TODAYMurdock Rotary, Club meets Thurs 7:45 a.m. weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for iinfo Eagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Skunky Punta Gorda Elks, 11-2Lun, 3 p.m.Tiki, 5 p.m.Trivia, 5-8Din, 6 p.m. Initiation@char.harb.E-Ctr, 6:30-8:30 Charity Bar Bingo@25538 Shore PG637-2606, 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. TODAYConversation Group, 10-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic or a joke to share with the group North Port VFW, Members & Guests, Lunch 11-2, Euchre 12-4, Bingo 5PM, Bowling 6PM, Kitchen Open 5-7. 4860 Trott Cir, NP 426-6865 Mexican Dominos, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 The dominoes have numbers not dots so join the fun CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYBadminton, Englewood Sports Complex, 9-12p, 941-8611980. $2 to play! All levels welcome. Crafty Ladies, Handcrafted items every Thursday 9-11:30 a.m. (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Elkette Bazaar, Vendors $25 a table $25 to sell from car Arts & crafts, trash and treasures on 11/03. Call 941-457-7106 Rotonda Elks 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, 941-861-1980. $2 to play! All levels welcome. Bridge „ Contract, Bridge „ contract bridge is played every Thu from 12:15 til 3:30 at The Hills Rest. RGCC, 100 Rotonda Cir, 698-7945, $3 Open Play Pickleball, Englewood Sports Complex, 1-4p, 941-861-1980. $2 to play! All levels welcome. Thursday food, American Legion Post 113 Taco Night 5-7 Summer lunch menu 11-2. Come hungry. Free Open Cruise In, Thurs. Aug. 23, 4 to 7 p.m. Award Winning Beef OŽ Bradys, 1105 Taylor St.PG assisted by SW Fl. Region VMCCA. Open to any yr, make or model collector type car/truck/motorcycle incl. modified. Live inside music by Joe OBrien BOGO meal to car show participants. Info Lee 941-626-9359 9th Annual Tour de North Port, Its the Green Pumpkin!Ž on-road bicycle ride sponsored by People for Trees. 15, 35, or 65 miles. Oct.28, 8AM, Imagine School,2757 Sycamore,N.Port.941-468-2486.$40 by Oct. 1 includes breakfast,lunch,rest stops,SAG,t-shirt,goodie bag.www.peoplefortrees.com Featured Event Featured EventPAID ADVERTISEMENT PAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. PLAN YOUR VISITDakin Dairy Farms 30771 Betts Road, Myakka City, FL 34251 941-322-2802 DakinDairyfarms.com Farm Market Summer Hours Monday „ Friday: 10 a.m. to 5 p.m. Saturday: 10 a.m. to 2 p.m. Enjoy lunch at the Farm Market, where they serve a variety of sandwiches including grilled cheese, as well as ice cream. Visit the Dairy Dakin Farms website for the Public Farm Tours calendar and schedule. Public Tour Costs Courtyard Pass: $5 per person (ages 2 and over) Farm Tour: $10.70 (tax included) per person adno=54541261

PAGE 13

The Sun | Thursday, August 23, 2018 www.yoursun.com E/N/C Page 3OUR TOWN „ OUTDOOR LIVING adno=50538520 Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918 Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070

PAGE 14

Page 4 E/N/C www.yoursun.com The Sun | Thursday, August 23, 2018CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 08/23/18 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APPT.UNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS DREAM GORGEOUS3 BEDROOM2.5 BATH4 CARGARAGEHOME WITHHEATEDPOOL& SPAND OVER2,550 SFUNDERAC OF LIVINGSPACE(3284SFTOTAL) A 160 CONCRETESEAWALL, 145 OFDOCKINCLUDING2 BOATLIFTS. IFSAILINGAND LIVINGONTHEWATERISYOUR DREAM, THISISYOURDESTINATION.FLA GOLF PROPERTIES INC 941-698-4653 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! 3 PEBBLE BEACH RD. ROTONDA WEST 33947 OPEN SAT. & SUN. 1 2PM-3PM1986 BUILTROTONDAPOOL HOMEONQUIETCUL-DESAC STREET. HOMEHASGREAT"BONES" INNEEDOFJUSTA WEEBITOFTLC. OFFERED@ $179,900 FLA GOLF PROPERTIES INC 941-698-4653 OPEN SAT.-SUN. 12PM-4PM 342 MONACODR. P.G.I. 3/2.5/2, 3,300 SFWATERFRONTHOME. CUSTOMINFINITYPOOLW/ WATERFALL& CUSTOMINFINITYSTONESPA. LP GASTHROUGHOUT. $725,000. (518)-810-5070OR(863)-529-3736 1010 OPEN HOUSE OUTSTANDING OPPORTUNITYLocation, location, location with the best corner in Rotonda West the premiere subdivision of Charlotte County. Land, plans, blueprints, engineering and a Real Estate brokerage. $250,000.00 Principals Only! FLA GOLF PROPERTIES INC 941-698-4653 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 20145 CRISTOFORO, 3/2.5/3 Venice +den, water view, & custom pool-maintfree community. West Villages Realty $459,900 941-539-5771 5156 Sago Palm, Rd., North Port RARELY AVAILABLE 3 CAR GARAGE! Gorgeous, move-in-ready 2400 SF 4bedroom, 3-bath, with 11x14' screened/tiled lanai + 12x14' open patio and 10x12' utility shed on lushly landscaped oversized corner lot for just $275K! Gleaming tile & laminate throughout (no carpet)! NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Available immediately! Patty Gillespie, Remax Anchor 941-875-2755 DEEP CREEKGorgeousWELLMAINTAINEDCUSTOMHOMEW/ JACUUZI, SUMMERKITCHEN, HUGE LANAI, LAKEVIEW, ALLON2 LOTS. 4BR/3BA/4CG 3076SF/ AC, 4772SFTOTAL. $369,900. By Owner 941-456-6500 ENGLEWOOD 2/2/2 412 Cypress Forest Dr. 55+ maint-free. NEW Water htr, Washer; Newer A C, Fridge, Disposal. DEN, BONUS Rm, Lg Kit w/ Island + Dinette. Furn + Warranty. Call MVP Realty, Valerie Laboy for OPEN HOUSE FRI 8/24 & SAT 8/25 $225,000 941-564-5020 NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 PORT CHARLOTTE WHYBUILD? THIS2295 SQ.FT. 3/2/2 W/ OFFICE, GOURMETKITCHEN& HEATEDPOOLISUPDATEDANDREADY FORANEWFAMILY. WATER, SEWER, SPLITPLAN, TILE, FENCEDBACKYARD. NO FLOODZONE! $349,900. MLS#C7402794 DEBRASAUNDERS, ALLISONJAMESREALESTATE941-380-1961 1020 HOUSES FOR SALE NORTH PORT 2434 Bartek Place FINANCING FELL THROUGH! PRICED FOR IMMEDIATE (RE) SALE! LOVE AT FIRST SIGHT! YOU'D EXPECT TO SEE THIS GORGEOUS 3/2/2 1900 SF IN HOUSE BEAUTIFUL MAGAZINE! In the quiet, serene, beautiful Woodlands community with quick access to I-75! NOT in flood zone! ONCE YOU SEE IT, YOU WILL NEVER LET ANYONE ELSE BUY IT! $236K Patty Gillespie, Remax Anchor 941-875-2755 So-o-o MUCH for so little! PORT CHARLOTTE 15349 Mille Fiore Blvd., UNRIVALED OPPORTUNITY! WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $325,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE 2683 SUNCOAST LAKES BLVD Four bdrm, lake front, pool home, 1874 sq ft!! What more could you want! Beautifully maintained! Tile floors in all main areas, granite counters and stainless appliances, hurricane shutters. Gated community! This total package is waiting for you! Call today! $279,500 Pat Walker 941-276-4674 REMAX Anchor Realty PUNTA GORDA3/2/3/Pool Brand New Custom Built Home Located In Popular Burnt Store Meadows. Great Floorplan W/Top of The Line Features. Must See To Appreciate!-$375,000 BARBMCHENRY941-833-1667 COLDWELLBANKERSUNSTARREALTY SELLINGYour Home? 941-800-1680-Our Trademark --To Sell Fast at Best Price!Allan & Nicuta NielsenCertified Luxury Agent by Josh Flag fromMILLION DOLLAR LISTING on BRAVO TVwww.HomeMaxi.com NEEDAJOB? CHECKTHE CLASSIFIEDS! 1030 WATERFRONT HOMES PORT CHARLOTTE 3/2/2 SAILBOATWATERFRONTPOOLHOME! ONLYMINUTESTOCHARLOTTEHARBOR, FANTASTICWATERVIEWOFLAKE, WELLMAINTAINED! $379,000 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY 1030 WATERFRONT HOMES LAKE SUZY Magnificent 3/2/2 Pond/Lake Location Home! BRAND NEW A/C SYSTEM Dining Room, Newly Installed Granite Counter Kitchen, Sizable Dinette, Area Opens to That Spacious Covered Lanai and POOL Area! Master Bedroom w/ Sitting Area and Bath. Oversized Garage w/ Workbench. Solar Heater Pool Features NEW Heater, Pump & Motor. All Appliances and 1 Year Warranty! Enjoy Golfing? Check Out Kingsway Golf & Country Club in the Neighborhood! $289,000. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $488,500 Jackie Thornberry Harbor Coast Realty 941-740-4580 PORT CHARLOTTE 41 Robina Street Stunning 4/3/2 Waterfront SALTWATER POOL & SPA Home w/ Great Room, Split Bedroom Floor Plan, Gourmet Kitchen w/ Aquarium Window Breakfast Nook. Fabulous Master Bedroom w/ Separate Shower, Dual Sinks and Garden Tub! Upgrades Galore! Situated on a Dead End Street, this Location Offers a Peaceful, Natural Setting w/ Wildlife, Birds & Tranquility of Living on the Water. 1 Year Home Warranty at Closing! $348,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PUNTA GORDA-SAYWOWTOTHIS2 STORY4/5.5/2 ESTATEON30 ACRESINCLUDESFREESTANDING2 STORYGARAGE WITH2 IN-LAWAPTS. & DETACHED1 STORYHOME. PRIVATEBOATRAMP, NATURALSPRING, SECURITYCAMERAS, GATED, GRANITE, 10-20 CEILINGS, TRAVERTINE, MARBLE, ONYX, & SO MUCH MORE!! COMEANDSEETHEPINNACLE OFLUXURYINPARADISE! $4,500,000. STEFANIEPISH, 941-7161334 COLDWELLBANKERSUNSTAR 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net Needa newRide? Findit inthe Classifieds! 1090 MOBILE HOMES FOR SALE PUNTA GORDA1/1 w/ Large Lanai in Punta Gorda RV Resort. Community Pool, Hot Tub, Clubhouse, Coin Washer & Dryer. $13,300. obo. Pets OK. $25.00 Background & Credit Check Req. 941-666-1757 1090 MOBILE HOMES FOR SALE VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call 941-488-5672 www.VeniceRanch.com Needs TLC 12x50, 1/1 Florida Room Asking 8,500 Needs Work 24x48, 2/2 Semi-Furnished Screen & Florida Rm Asking 18,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PORT CHARLOTTE 743 Nipigon Trail, Resident owned, Gated, Golfing Community, 4 pools, 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison JamesHomes SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT ENGLEWOOD Brand New Home! 3/2/2, Granite, Stainless, 1612sf., Annual. $1600. mo. 1st, Last, Sec. 9395 Brewton Ave. 941-214-0766 NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! PORT CHARLOTTE 265 Saylers St. 4BR/2BA $1500/mo 1st + 2 mth sec dep. Mary 941-626-0125 PORT CHARLOTTE 3/2/1 Fenced yard. Nice Clean $1200/mo + sec. dep. 941-624-6446 lv msg. 1240 CONDOS/VILLAS FOR RENT PORT CHARLOTTE/LAKE SUZY 13370 SW Pembroke Cir N, Fully Furn/or Not 3/2/2. Gorgeous with Granite, SS, Tile, Crown, Fla. Shutters. Income Verification, Credit. No Animals or Smoking. Annual. $1,250. 508-974-5084 1240 CONDOS/VILLAS FOR RENT PUNTA GORDAs Newest Design for Villas has Arrived in the Downtown Area. Featuring 3br/2.5ba/1 car detached garage. Upgraded amenities that include porcelain plank tile, granite counter tops, SS appliances, Center island with open kitchen great room, Master baths have walk in showers with Dbl sink vanities. Large bedrooms with a nice size walk in closet in the master. Near community pool & club house At th e Oaks on Henry. Outdoor activities such as shopping, restaurants, fishing pier, marina and so much more. Contact Barbara Lisby @ Barnes & Phillips Real Estate 941-743-4200 or 941-628-5599 1320 APARTMENTS FOR RENT PUNTA GORDA Cl ean & C oz y one Bedroom, partially fur nished, tile, ceiling fans, court yard, N/S. Utilities incld excep t cable/internet. 941-575-7006 PUNTA GORDA Downtown, Up stairs, 1 Bdrm Apt, Unfurn. No Pets, All Utilities Included $1,000/mo. (941) 391-4856 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT PORT CHARLOTTE Cl ean, Quiet, 1 person, $320/bi-wk or $630/mo Furnd, No Pets. 941-743-3070/941-740-2565 PUNTA GORDA, Clean, Furn. Room, Free Wi-Fi. All Inclusive. Call for Info 941-763-9171 1390 VACATION/ SEASONAL RENTALS RENT THE BEST LIKENEWŽ LARGE2 BED/2 BATH W/PRIVATEGARAGE, BEAUTIFULLY APPOINTED, HEATEDPOOL. COASTALCAPEHAZEAREA. SO CLOSETOMANYBEACHES& BAY. LARGEDECKW/LAKEVIEW. 941-769-0200 ROTONDA 3/2/2 Den, Htd. Pool, Pool Serv, Granite, & SS Appliances.......$2,350/mo 3/2/2 Screen Lanai on Canal, New Tile, Carpet & Paint.................$1,500./mo 2/2 Condo, All Utilities Incl.....................$1,350/moWEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome!

PAGE 15

The Sun | Thursday, August 23, 2018 www.yoursun.com E/N/C Page 5 1500 LOTS & ACREAGE PUNTA GORDA Double Lot in Pine Acres Mobile Home Park. Complete with electrical service, water, septic tank & Drive Entrance. No Motor Homes, No HOA fees. $27,500 Call 941-281-0234 419-784-6638 1600 BUSINESS FOR SALE PORT CHARLOTTE Restaurant/Pizzeria. Turn-Key!! Seats 50 People, Has Beer & Wine Lic. $80K. 941-286-0069 1620 COMMERCIAL/ INDUSTRIAL PROPERTY PORT CHARLOTTEApprox. 4000+sf Warehouse/Building with Yard. Great Location! $1600/mo 941-628-2883 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL MOBILE HOME OWNERS ASSOCIATION, comprising 992 homes, and annual revenues of $2 million annually, is requesting proposals from CPA firms, with at least three years auditing experience with Community Associations, and providing Consolidated Financial Statements, and an Audit Report, to their Board of Directors. Our year end is December 31, 2018. Our company has two entities, a non-profit co-op and a for prof it Real Estate Brokerage Firm. BE SURE TO TELL US WHY WE SHOULD ENGAGE YOU! Proposals must be received below by September 15, 2018 Park Manager Venice Isle Home Owners Inc. 603 Roma Rd Venice, Fl 34285 The engagement must be completed and delivered by 11:00AM March 15, 2019. 2020 CLERICAL/OFFICE FTHYGIENE ASSISTANT FAMILYDENTALPRACTICELOOK-INGFORADENTALHYGIENEASSISTANT. RESPONSIBILITIES INCLUDESUPPORTINGMULTIPLEHYGIENISTSINTASKSSUCHAS STERILIZATION, EXPOSINGRADI-OGRAPHS, PATIENTCAREAND MAINTAININGAFULLHYGIENE SCHEDULE. THISPOSITION REQUIRESADMINISTRATIVEDUTIES SUCHASANSWERINGPHONESAND INSURANCEVERIFICATION. CDAREQUIRED. DENTRIXPREFERRED. PLEASEFAXRESUMETO941-627-2629 O FFI C E HELP NEEDED P/T Able to Multi Task, Answer Phones & Scheduling. Apply in Person to: 18480 Paulson Dr. Unit A-4 P.C. 33954 9am--3pm RENTAL A SS I S TANT BU S Y Boca Grande Real Estate office, Full time, Tuesday Sat. Computer experience/people skills a must. Email resume to pbr-advertising@comcast.net or fax to 941-964-2981 2030 MEDICAL C ARE G IVER NEEDED IN HOME. Mon Friday. 4PM10PM. Pt Charlotte Area. 941-456-0603 FAMILY HEALTH CENTERS OF SOUTHWEST FLORIDA We are seeking an experienced DENTAL ASSISTANT to join our growing practice and serve the community at our Port Charlotte dental office. Apply online: www.fhcswf.org/careers 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs : Full Time & Weekends NURSES: PRN Apply: solarishealthcare.vikus.net COOK FULL TIME THEQUALIFIEDCANDIDATEMUST HAVEATLEAST2 YEARSLONGTERMCAREEXPERIENCEASA COOK. PREFERREDCANDIDATEWILL HAVESERVESAFECERTIFICATION AREQUIREMENTFORTHISINDIVID-UALISTOBEKNOWLEDGABLEAS TOAHCA, FEDERAL/STATEREGU-LATIONSFORTHEDIETARYDEPT.ANDFOODSANITATIONSSTAN-DARDS. PREVIOUSEXPERIENCEAS ASUPERVISORISREQUIRED. FLOOR TECH PRNCNAS1ST& 2NDSHIFTSSIGNONBONUSApply in Person: QUALITY HEALTH CARE 6940 Outreach Way North Port, FL (941)426-8411 FAX RESUMES TO: (941)-423-1572EMAIL RESUMES TO: qhccnp5@verizon.netEOE DFWPqualityhealthcarecenter.net/ contact-us/careers www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 08/20LPNwkds 08/20 CNA08/20 Med. Asst. 08/20 2035 MUSICAL MU S I C W O R S HIP LEADER Needed Part Time. New Hope Baptist Church. Englewood. Must Have Experience. Contact t he Church Office 941-474-7647 2040 RESTAURANT/ HOTEL WANTEDEXPD, TEAM MEMBERSSERVERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES AUTO/MARINE DETAILER needed. Excellent WEEKLY PAY! F/T, or P/T. Will Train! 941-875-8157 EXPERIEN C ED TRA C K H O E OPERATOR/LABORER Joshua Water Control District (JWCD) is seeking a full time (47.5 hours), experienced, track hoe operator who is dedicated, hardworking and willing to perform other tasks. Regular attendance is required. Benefits include: Dental, health and life insurances for employee only, 401 A retirement plan, paid holidays and vacations. JWCD is a EOE/Drug Free Workplace. Please s ubmit resume and references for consideration to mwatson@jwcd.org or mail to 12008 NE Highway 70, Arcadia, FL 34266 INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice MANAGER for Busy Tire Store to $70K per Year. Call 941-639-5681 2050 SKILLED TRADES PAINTING HELP, looking for experience Painter. Please Call 941-626-9675 TIRE CHANGER $500-$800 PER WEEK w/DL. Call 941-639-5681 Seizethesales withClassified! 2070 SALES CHARLOTTE SUN NOW HIRINGOUTSIDE SALES REPRESENTATIVETo Sell Media and Digital products to Real Estate & Automotive Professionals throughout Charlotte & Lee Counties. Salary plus commission. We OFFER: Health Insurance Paid Time Off 401K Training Stable and secure company with advancement opportunies. We are a Drug FREE Workplace. Pre-employment Drug testing required. EMAIL RESUME TO: jharrington@sun-herald. com 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: CNA FT DISHWASHERS SERVERS ALL SHIFTS HOUSEKEEPING SECURITYAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CLEANING PERSON in private home on Pine Island. P/T, Seniors Welcome. 239-283-8920 LANDSCAPE LABORERS & LANDSCAPE LABOR DRIVER NEEDED 941-456-1008 A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. TOP PAY$12.00 $18/PER HOURBASEDON EXPERIENCE. ENGLEWOOD AREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 PERSON to wor k i n 6 acre Grove on Pine Island. Private home, P/T, Seniors Welcome. 239-283-8920 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS A YEAR AGO someone broke into my house in Port Charlotte and took many golden coins and golden necklaces and rings etc. These items have tremendous sentimental value to me. God told me to place this ad. It is very important for you to return these items to me. A $3K CASH REWARD is offered for their return. No Questions asked.Ž Please call Paul 941-763-2372 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS WELL MANNERED G roomed & clean. Trim & fit, easy to talk with Gentleman. Seeks slender lady for quality live in relationship in my waterfront home off HWY 17 in Punta Gorda. FREE Call George 941-916-9106 or Cell 941-875-8000 Hablo un poco de ~espanol. 3065 BIBLE STUDY & CHURCHES BIBLE STUDY BEGINNING SUNDAY, SEPTEMBER 2ND-SEPTEMBER 30TH @5PM. The End of MeŽ (No Meeting on September 16th) New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING 941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW SEASON FULLGOSPEL MINISTRIES Meets Every Wednesday at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building Near Visani's Restaurant) Food at 6:30PM and Fellowship Starts at 7:00PM Everyone Welcome!! Pamela Sams 941-268-3589 Findthe perfect companion inthe Classifieds! UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES THE SO UND O F SO UL Saturday, August 25, 11:00 a.m.-12:00 noon, Mid-County Regional Library, Room B, Forrest Nelson Blvd., Port Charlotte. Sing HU, an ancient name for God, and learn how to connect to the Holy Spirit. Experience inner peace and calm, divine love, expanded awareness, spiritual self-discovery and growth, and healing of the heart. Then participate in Spiritual Conversation. Fellowship, Ligh t refreshments, and Free CD. Presented by Eckankar in Port Charlotte for people of all faiths. 941-766-0637. www.TheSoundofSoul.or g 3070 BURIAL LOTS/CRYPTS RE S TLAWN MEM O RIAL G ARDENS 2 spaces, Eternal love, $4350. 214-794-6326 3090 LOST & FOUND HELP ME TO GET HOME! I am a Female Black Teacup Chihuahua. I Got Lost at Placida Ave. & Florida Ave. in Grove City on 8/12 My Name is Nikki. Please Call 941-268-1337 LOST DOGS: (2) Small, White, Bayshore Rd Nokomis. LARGE REWARD941-237-1054 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES SURFSIDE HOME IMPROVEMENTSLanais, Bathrooms, Kitchens, Windows, Storm Shutters, Screen Rooms and more! 30 Years Local Family Owned & Operated. 941-766-0331Lic#CBC1261010 5007 ANIMAL REMOVAL GOT RATS? OR OTHER CRITTERS? Call 941-777-3247 www.venicecritters.com 5020 APPLIANCE SERVICE/REPAIR GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5020 APPLIANCE SERVICE/REPAIR THE VENT DOCTOR You Won't Drink Dirty Water, Why Breathe Dirty Air? Schedule Your Air Duct Cleaning Now and SAVE 10% Off with this Ad! We also offer Dryer Vent Cleaning 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 INDEPENDENT CARE GIVER10 years experience For elders who need assistance with showering, light food prep, light exercise and around the house care. Please Call Donett Marie 813-858-2697 LIVE-IN C ARE G IVER I Off er Integrity, TLC & a Fun Personal ity. 15 Yrs. Exp. w/ Elderly & De mentia Patients 941-735-7761 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... ERYK`S REMODELING INC. Specializing in Home Remodeling & Repairs. 35 Years Experience. Lic# RR282811696/INS. (239)-682-2758 JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FL O RIDA CO N C RETEDRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A & R PR O WIND O W CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 H.D Nandas Housecleaning ServiceSpecial Offers, Weekly Bi-Weekly Move ins & Move Outs Vacations, Office, New Construction. FREE Estimates. Lic/Insured 941-769-4455CLASSIFIEDS

PAGE 16

Page 6 E/N/C www.yoursun.com The Sun | Thursday, August 23, 2018 5060 CLEANING SERVICES HOUSE CLEANING Licensed, Insured & 20 yr exp Punctual & Trustworthy! References available 941-548-8804 RABYS CLEANING SERVICE ResidentialServing Punta Gorda to Venice 941-504-7370 SO FRESH AND SO CLEANBUSINESS& RESIDENTIAL BASICCLEANDEEPCLEAN MOVEIN`S& MOVEOUT`S NEWCONSTRUCTIONREMODELCLEAN-UP INDOOR& OUTDOOR WINDOWWASHINGKAYLAHILLIS(941)-786-2275 5065 DRYWALL CHARLOTTE COUNTY DRYWALL INC. SPECIALIZINGINHOMEREPAIRS. NOJOBTOOSMALL! 941-763-0606 LIC./INS. COMPLETE DRYWALL Hang, Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRM ELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5080 EXCAVATING/ BUSH HOG BRYAN LAND SERVICES LLCLand Clearing Excavating Grading Underdrain Free Estimates (863)-263-8250 Lic./Ins. 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $3.29/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 BOBCATProfessional HOME Services *Roof Cleaning/Repair, *Power Washing, *Seal Coating, *Landscaping, *Tree Removal. Serving Port Charlotte, Punta Gorda, Venice, Englewood, & North Port. 941-979-0315 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 PREFERRED HANDYMAN Over 30 Years Experience! For All Your Small Home Repairs Including Pressure Washing! NO JOB TOO SMALL! Call Steve 760-403-3709 5090 HEATING & AIR HI G HLAND Heating and Air Conditioning Sales & ServiceCall Tom 941-236-6359 FL#CAC1814414 GreatDealsin theClassifieds! KMF AIR CONDITIONING INC.Sales, Service and Installation FREEservice call with repairs Lic & insured CAC057537 Kevin M Ferero941-875-1956 S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIRST CHOICE CABINETS Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 G UTTER S 6 Ž S eamless. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. H.D. MAINTENANCE/ HANDYMAN 24 Hr Home Repair Pressure Cleaning, Painting, Light Fixtures, Drywall & Much More! FREE ESTIMATES Ed 941-726-7776 Lic. & Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 5100 HOME & COMMERCIAL IMPROVEMENT MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A PLUS LAWN CARE LLC Commercial & Residental Landscaping & Maintenance 941-769-7261 Lic & Insured A FF O RDABLE LAWN C ARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties CHRIS RABYS LANDSCAPE Hedges Trimmed (Up to 8) Small Trees Trimmed & Shaped Shrubs Trimmed Mulch Laid Serving Port Charlotte & North Port 941-623-3601 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. HURRICANE SEASON IS HERE! BE PREPARED!SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 5110 LAWN/GARDEN & TREE RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR C APTAIN R O N S MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 5160 PLUMBING MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 941-830-0106 CFC1429017 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 Needanew Home? LookintheClassifieds! FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC. Full Rescreen/Panel Repair. Power Washing Pool Cage Painting We have you covered! Call Today for your FREEEstimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Commercial and Residential Flat and Metal Roof Restoration Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6004 PORT CHARLOTTE GARAGE SALES FRI &SAT. 8-5 17415 HARRIS AVE. NASCAR COLLECTION & Old Cars over 100 cars & memobilia. BIG YARD SALE x-mas items, Engine hoist, tires, yard tools, generator, much more & 1940 Ford sedan on site for sale. THURS FRI 8 1PM 2457 Deedra St. MOVING SALE! Huge Staghorn plants, Orchids, Furn.,Tools, Ladders, Yard Furn., Swing & Lots of Cookware. 6005 PUNTA GORDA AREA GARAGE SALES FRI SAT 7AM 3PM 3959 San Rocco Dr #122. MOVING SALE, Everything from A to Z. MUST GO! THURS.-SAT.8:00-2:00 13251 Oakwood Court Punta Gorda 33982 POLE BARN ESTATE SALE! Hand & Power, Tools, Kiln, Sheet Metal Sheers, Fishing Goodies, Patio Furniture, Marine Items, & MUCH MORE!! Credit Cards Welcome. 6007 ENGLEWOOD AREA GARAGE SALES FRIS AT. 8 AM-1 2 PM 3337 Goldfinch Terr. Of f Gasparilla Pines Blvd. Furniture, Tools, Misc Household, Pictures NEEDCASH? 6020 AUCTIONS BEDR OO M S ET 5 piece wood, sleigh bed, mattress good con dition $300 407-484-1529 6025 ARTS AND CRAFTS SC RAP B OO K ALBUM S I have 10 new albums $5/ea 941-228-1745 6026 SEWING SERGER BABY LOCK serger Model BLE1AT Works $100 941-627-6815CLASSIFIEDS

PAGE 17

The Sun | Thursday, August 23, 2018 www.yoursun.com E/N/C Page 7 6027 DOLLS 19Ž DANNY FRANKLIN Mi nt porcelain, mint condition w / scooter $35 941-426-4151 6030 HOUSEHOLD GOODS BOWL SET 7 Pi ecesS ta i n l ess Steel $15 941-661-0990 B O X S PRIN G BED f ull size box spring adjustable metal frame w/wheels $25 941-214-8188 C ANI S TER S ET 3 pcs, snacks, treats, goodies, new box. $20 941-235-2203 CANISTER SET 7 p i ecesWhi te Ceramic-4 SS scoops-By Oggi $20 941-661-0990 CHINA CABINET B eaut if u l China Cabinet, moving must sell $200, OBO 941-855-0656 CHINA L enox H o lid ay Edi t i on. & Lefton China w/ Cardinals, 1984. $100941-625-0221 DEHUMIDIFIER FRIEDRICH 70 Pint, Built in pump. New in box. $175, OBO 843-901-8327 FIREPLACE SET 6 pcs, too l s + SCREEN, black wrought iron, A+, $150, OBO 941-743-2656 FLOOR LAMP O ttLi te exce ll ent use reading needle work etc $45 941-629-6374 FRAMED PAINTIN GS (2) Matted & backed mint fantastic art EA $75 941-639-1517 HUT C HE S wood, S et o f 2 Farm fresh style reat for dishes, pantry $125 407-484-1529 LEXEN WHEAT G rass Juicer Masticating, non-heat, electric. Used once. $75 941-625-5145 MATTRESS S erta b r i n d a l e tw i n mattress only 6 months new $100 941-343-3442 MIRR O R 41X 26 beveled glass, new in pkg. $25 941-235-2203 MIRRORS b eve l e d e d ges, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 MONET PRINT 30 x 38 Framed Monet Print $50 941-787-5895 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O RIENTAL RU GS pink/beige plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PAINTIN G S igned f lowers in a bowl oil.Framed. 29Ž x 42Ž. $50, OBO 941-787-5895 PICTURE 27X30 pa l m tree, white frame, ex. cond. $25 941-235-2203 PIZZA STONE & STAND 15Ž round$12 941-661-0990 PORTABLE AC un i t w / h eater, 12000BTU, Soleus, $149 910-200-1298 VACUUM CLEANER Sh ar k Navigator NV350 with tools $75 540-229-7214 VACUUM O rec k XL new d r i ve belts, 5 collection bags, good condition. $45 941-575-7793 W ET/DRY VA C C ra f tsman 5.5 hp,12 gal, tool set and new filter. $45 941-637-0581 6035 FURNITURE ARM CHAIR Ch erry woo d arms & legs, upholstd coral cushions, A+ $90, OBO 941-743-2656 BAR STOOLS (2) Dark Rattan Ex cond from Leaders $150, OBO 941-356-0129 BASSETT SOFA mo d ern fl ora l beige/green/mauve, full uphol, xlnt $200, OBO 941-740-0357 BED MATTRESS & BOX $100 941-629-5550 BED T w i n Ki ng K o il NEW mattress box frame. $150. (Orig. cost 600). 954-642-6599 BED, CRAFTSMATIC Twin w / Removable Handrails. Used Once! $2,000. 262-331-0916 BRASS VASE po li s h e d b rass, legs, 8.25Ždia x 8.25 high. $10 941-575-7793 CHAIR M e d green accent w/antique white cane $25, OBO 941-249-5077 CHAIR Wi c k er, goo d con di t i on $25 941-460-9540 COCKTAIL TABLE R oun d Medium Brown Color, All Wood $35 941-257-5500 6035 FURNITURE COFFEE TABLE + 2 t i ere d en d tables, solid wood, leather tops, $250 941-740-0357 COFFEE/SIDE TABLES (9) var ious sizes and shapes starting at $10, OBO 941-307-9211 CO FFEE/ SO FA TABLE S wrought iron thick beveled glass t ops $100 941-275-5837 COUCH RECLINERS b ot h en d s excellent chocolate brown $125, OBO 941-893-7307 COUCHES 3 REGULAR & one sleeper delivery available starting at $100 941-307-9211 DE S K 5 2 Ž solid oak 2 f ile drawers glass top ex. cond. $150 941-492-5050 DINETTE S ET, TALL wrought iron 30Ž table frame+2 like new chairs $100 941-307-9211 DINING ROOM TABLE GLASS TOP 60ŽLX42ŽW EX. COND. $250 941-539-5566 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $150 941-307-9211 DINING SET N ew C ream W oo d with Leaf and 6 chairs. $165 941-257-5500 DINING SET O a k ta bl e 8 c h a i rs, lighted china hutch with storage $425 941-456-5273 DINING TABLE Wi c k er /B amboo 4 chairs Firm seat pads $35, OBO 954-642-6599 DRESSER 32Ž 3 drawers solid oak ex.cond $75 941-492-5050 DRESSER hi g h b oy 40Ž solid oak ex.cond $100 941-492-5050 DRE SS ER W OO D brown 7 drawers+mirror 70Ž X 18Ž X 30Ž $100 941-275-5837 END TABLE Rattan. Vg condition, glass top $30 942-356-0129 FILE CABINET 4 D rawer S o lid Red Oak 21 x 24.5 x 54.5 $300 941-460-9540 FOLDING CHAIRS (3) M eta l Very good condition all for $10 $10 941-356-0129 FOOT STOOL qu il te d p i ece d 30s replica fabric fun for sewing room $60 407-484-1529 FUT O N W OO D natural color f ull size 85Ž X 35Ž X 31Ž pressure washed $50 941-275-5837 I BUY FURNITURE Or anything of value! 941-485-4964 KING HEADBOARD an d F rame Tommy Bahama. Good condition $150 774-571-2287 KITCHEN TABLE AND CHAIRS Glass top/ brown rattan chairs $300, OBO 941-380-9091 LADDERBACK c h a i r woo d blue cotton weave seat $35 407-484-1529 L O VE S EAT & RE C LINER chair 2 pc Brown leather very good cond $150 941-815-8999 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 MATTRESS KING 13Ž memory foam+wood slats & steel foundation $450 941-307-9211 MATTRESSES TWIN SIZE boxspring+frame+headboard+n ightstand $75 941-275-5837 O TT O MAN convertsto Twin Bed Dk, Br. Leather $250 239-849-9815 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 RE C LINER R OC KER, swivel chair maroon leather ex.cond. $150 941-492-5050 S E C TI O NAL Beige Wicker with queen sleeper sofa. Florida floral pattern. Non-smoking, non-pet. Must be able to move with own vehicle. $350 941-661-4754 SIDE & PLANT TABLES Wood, 9 avail in various styles. From $20, OBO 941-743-2656 SOFA CHAIR N ew N ever U se d Lays Flat. $150 941-625-0384 SWIVEL ROCKER + F ootstoo l pink upholstery, exlent, 2 avail, ea $150, OBO 941-740-0357 S WIVEL R OC KER upholstered mauve pink chair, A+, 2 avail, ea $90, OBO 941-743-2656 6040 TV/STEREO/RADIO 42Ž TV P anason i c fl at screen, great picture with remote & manual $100 941-815-8999 DVD PLAYER v id eo recor d er 1Sony 1 panasonic exc cd 15 each $15 941-629-6374 S PEAKER S TAND S S anus Systems Adjustable 30Ž to 48Ž, Black $75 954-642-6599 tv console 4 8 ŽL,dark wood,glass doors,new. $75 941-235-2203 TV VIZI O 20 17 6 5Ž HD S mart TV. Perfect Condition. $375, OBO 843-901-8327 6060 COMPUTER EQUIPMENT CO MPUTER A CC E SSO RIE S floppy discs-printers-ink-speakers-cables $10 941-445-5619 CO MPUTER BA G Samsonite rolling Leather exce cond $40 941-228-1745 6065 CLOTHING/JEWELRY ACCESSORIES BLUE JEANS LEVI 15 j eans redtag 32Ž-33ŽW & 30Ž-34ŽL old but good $2 941-445-5619 6065 CLOTHING/JEWELRY ACCESSORIES MEN` S C L O THE S S ize 36 38 MEN`S SHOES Size 7.5-8 W OMEN`S CLOTHES Size Large & EX Large, WOMEN`S SHOES Size 9.5 941-258-4932 6070 ANTIQUES COLLECTIBLES 1990 BUDWEISER BEER Stein mug mint, 7Ž tall $15 941-639-1517 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A V O N S tutz Bearcat & Polar Bear/Iceburg vintage filled bottles Ea $15 941-639-1517 BAR MIRRORS Vi ntage man cave beer,wine & misc starting @ 20 $20 941-214-8188 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 C HAIN S AW S f our vintage Homelite saws wall hangers parts only $25 941-214-8188 C IR C U S 1 9 77 movie program The Great Wallendas 3 autographs $75 941-412-7622 COIN 1893 s il ver h a lf d o ll ar Columbian exposition ex fine $25 941-214-8188 EMMETT KELLY C o k e fi gur i ne lim ed like new 1996 $45 941-426-4151 HUMMEL 1948 fi gur i ne Th e PhotographerŽ mint, huge bar gain! $80 941-639-1517 LICENSE PLATES s i ng l es & pairs 60s 70 & up starting @ 5 $5 941-214-8188 LPS VINTAGE c l ass i c v i ny l soul, jazz ,country,rock starting @ 5 $5 941-214-8188 MILK CAN Vi ntage meta l B u hl 1950s w/brass name of farm $75 941-214-8188 NA SC AR CO LLE C TIBLE S 15+ items $150 941-412-7622 RE CO RD ALBUM S Over 50 LP Albums OLDIES $35, OBO 941-876-3280 R O NALD M C D O NALD S vintage watches, 1 boys 1 girls both for $20 954-642-6599 RONALD REAGAN pres id ent i a l medal of merit w/embossed case $20 941-639-1517 6090 MUSICAL C LARINET WITH C A S E, good playable condition, complete. $90 941-575-7793 CLARINET WITH CASE j oint corks and pads in good condition $85 941-575-7793 CLARINET w i t h new case, j oint corks and pads in good condition $75 941-575-7793 6095 MEDICAL BED S IDE P O TTY Like newvery solid-2 to choose from $10 941-445-5619 H OS PITAL BED S AT mattress. Adjust head/feet. Wool topper. $250 941-625-5145 P O WER LIFT C HAIR, 2 to choose from. $100 & $150. 941-625-0384 6110 TREES & PLANTS A L O E A G AVE begonia devils backbone fern paddle plant purple queen $5 941-202-3696 A V OC AD O ( FL & HA SS) C ITRUS (1-3) Aechmea Primera Bromeliads $10 941-202-3696 BEAUTY BERRY NATIVE PLANT PURPLE BERRY 2-3 In 3 gal pot $8 941-258-2016 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 DWF POINCIANA re d or ye l blooms attract butterflies 3 gal pot $10 941-258-2016 FRANGIPANI JATROPHA oyster pineapple pothos snake spider lily $5 941-202-3696 JATR O PHA EVER G REEN yearround red blooms 3 tall in 3 gal pot $10 941-258-2016 NURSERY LIQUIDATIONPlants, Trees, Shrubs, etc EVERYTHING MUST GO! 5659 SW Owens School St DEE OAKS NURSERY 863-494-3444 PA GO DA O R CO RAL plant 3 -5 red blooms attract butterflies, humbirds $10 941-258-2016 PLANTAIN TREE 3 5 l us h tropical produces edible fruit $10 941-258-2016 PONYTAIL PALM PAIR (5 ta ll) Madjool Palm Pair others each pair $100 941-202-3696 6110 TREES & PLANTS Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6125 GOLF ACCESSORIES GOLF BAG B ran d N ew w / tag, Naples Bay, tan/navy, tons of storage $150 941-740-0357 GOLF CART Cli cgear t h ree wheel model 3.5 push cart. $100, OBO 941-888-5923 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 6126 GOLF CARTS PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS ELLIPTI C AL PR O F O RM 6 5 0 CardioCrossTrainer. Excellent working condition. $75 941-473-3692 G YM BA G Brown Leather, Like New! $20 941-257-5500 INVERSION TABLE Lik e new. Good for stretching your back. $75 941-423-4227 S TATI O NARY BIKE barely used in excellent condition. $50 941-412-7622 6130 SPORTING GOODS BATTING HELMETS O r i o l e & KC size adjustable w tee shirts (L). $5 941-445-5619 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KNEE B O ARD H O Edge Pro w/carry case Very Nice! $99 941-493-3851 RED LA S ER, Universal C rimson Trace Red Laser Sight $75, OBO 941-661-7284 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6135 BICYCLES/ TRICYCLES 7 0S SC HWINN VAR S IT Y Good tires seat All clean & original Red $30 941-544-0042 ADULT TRICYCLE T ra il mate New tires tubes Mags Lg Seat & Basket $180 941-544-0042 BI C Y C LE High end road bike 21sp Proflex 254 light weight. ex cond $190 941-815-8999 BIKE HELMETS (3) Ultra Light, S-M, $10 each 941-257-5500 CANNONDALE MENS u l tegra, 50cm, red, ex. cond. $425 941-235-2203 FUJI ROAD RACER ELIOS CRO MOLY 24 SPEED COMP 54cm CLEAN $85 941-544-0042 TANDEM BIKE Antique Schwinn. Needs work, lots of potential! $25 941-626-8448 TRICYCLE Ad u l t 3 w h ee l bike, brand new, still in box! $275 941-524-1025 USA ADULT TRIKE DESOTO Good 24 tires lg Seat & Basket $150 941-544-0042 6138 TOYS/GAMES G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 LE GO BL OC K S building blocks Lego box full paterns and model prints $50 941-629-6374 LITTLE PET S H O P 57 asst pcs nice cond $35 941-426-4151 TINKERTOY SET woo d 300 plus pcs nice cond $35, OBO 941-426-4151 6140 PHOTOGRAPHY/ VIDEO TRIP O D f or camera or video light weight,collapsible legs, VG condition. $12 941-575-7793 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 POOL CLEANER W/HOSE Hayward Navigator Pro $35 910-578-5273 POOL COVER REEL ADJUSTABLE WIDTH $50, OBO 910-578-5273 6160 LAWN & GARDEN CHAIN SAW J onsere d P ro SP 49 16Ž bar & chain runs strong $75 941-214-8188 DUMP CART G roun dW or k T owBehind 750LB. capacity E/C $85 941-662-7644 6160 LAWN & GARDEN C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 HED G E TRIMMER G as. Ryobi 26cc 22Ž HT NIB $145 941-485-0681 LAWN MOWER E go 21Ž b at tery operated less than 1 yr. old. $225 540-229-5948 LAWN MOWER RIDING HUSTLER, heavy duty, 48Ž hydrostatic Zero turn, great cond. No commercial use. $1,650 941-639-4340 LAWN TRACTOR A gr i F a b T o w behind drop spreader 175lb. max tow $125 941-662-7644 LAWNMOWER S napper Self-propelled 21Ž $75, OBO 941-485-0681 M O WER John Deere 4 2 Ž Twin Bagger For 100 series tractors E/C $200 941-662-7644 M O WER S el f propelled, Tro y Built 21Ž Honda engine. $175, OBO 843-901-8327 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTER Y $425 (941)763-4818 PRESSURE WASHER Excell Honda 2700 psi $200, OBO 941-485-0681 PU S H LAWNM O WER Lawnboy 20Ž high wheel $65, OBO 941-485-0681 RIDING MOWER HUSQVARNA 42in cut Courage series Kohler engine well maintained $380 941-460-8777 W ATER SO FTENER Model 2510 Econominder $150, OBO 941-485-0681 WEED TRIMMER E c h o curve d shaft 21 ccs runs good $65 941-214-8188 6161OUTDOOR LIVING G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES CORRUGATED DRAIN PIPE 70 Ft. of 4-inch flexible black $35, OBO 941-697-5996 ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 6180 HEAVY/CONST. EQUIPMENT HYDRAULI C O IL TANK Ford For tractors with loader Etc. $120 941-460-9540 6190 TOOLS/ MACHINERY M O T O R S TAND Like new, heavy duty $100 863-491-0366 EN G INE H O I S T Heavy duty (cherry picker) $150 863-491-0366 ACETYLENE TORCH Welding tips, cart, tanks w/gas $300 863-491-0366 A PPLIAN C E D O LLY G reat f or moving refrigerators, etc $20 941-626-8448 CO MPRE SSO R Emglo 1.5 HP Cast iron cylinder excellent con dition $150 941-460-9540 CO NTRA C T O R` S TABLE SAW, Delta, 10Ž Left Tilt. Ver y Little Use. Comes w/ a Delta Commercial Fence. $300. obo 941-391-6645 btwn 9am-5pm CO VER-IT, by S helter Logic, 12Ž Wide x 8 Tall x 20 Long Cover and Back Door, 3 Years Old. Front Entry Door Brand New w/ All New Bolts, Nuts, Ties and Ropes. $500. 941 391-6645 btwn 9am-5pm GENERATOR L arge 5000 W at t Devilbiss, as new cond. $275 941-626-8448 MITER S AW 1 2 Ž C ra f tsman with stand & blade. Used once. like new $110 941-815-8999 SLIDING MITER SAW D e W a lt 10Ž w/ Rigid Stand. Very Little Use. $400. obo 941-391-6645 btwn 9am-5pm TABLE S AW, 4Ž, DREMEL MODEL 580-2 other tools for less $100 941-275-5837 TOOLS new an d use d too l s up to $20.00 941-228-1745 V INTA G E PULLEY 1 2 Ž metal large nice cond $60 941-426-4151 WET VACUUM Carpet Cleaner Good condition $30 941-460-9540CLASSIFIEDS

PAGE 18

Page 8 E/N/C www.yoursun.com The Sun | Thursday, August 23, 2018 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. EYE CANDYŽ EASY ON THE EYESŽ RESCUE CATS Drop dead gorgeous Siamese male, white female, Tabby Manx (no tail) and steal your heart away kittens. Experience A wesome everyday: get a cat! Cats come with happiness guarantee!! 941-270-2430. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. A KC STANDARD POODLE PUPS 8 wks, Champ. sired, Black, Red, Apricot, Cream & white. shots & dewormed. $1200. (502)-817-3329 CAVALIER KING Charles Pups! Great companions! Home Raised, Shots/Health Cert. $1575 & $1875. Tel: 772-985-2186 website: furmysunshine.com 6236 PET SUPPLIES & SERVICES BLUE RAM HORN S na il s G reat algae eaters. Freshwater. PH 7 and up. $2 941-625-5145 C ANNI S TER A Q UARIUM power filter new Sun-Sun HW305 $35 941-423-2585 FLUVAL C3 Power Filter Filters 20-50 gals. Used 4 mos. Works great. $10 941-625-5145 FLUVAL S PE C 3 2 8 gallon aquarium with pump/filter/LED light. $25 941-625-5145 REPTISAFE 64OZ new for reptiles amphibs $10 941-423-2585 REPTI S AFE 6 4 O Z new for reptiles amphibs $10 941-423-2585 SMALL PET EXERCISE PENS 2 new. For gerbil hamsters $25 941-423-2585 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 FREEZER Magic C he f 5 cub. f t. chest freezer. Works great. $40 941-639-2309 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FRID G E S TAINLE SS S amsung side by side and micro cln pair $300 941-544-0042 MICROWAVE H am il ton B eac h 1.1 cu ft Like new $40 941-412-7622 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 STEAM CLEANER ORECK Hard floors, carpet, fabrics, xlnt cond $80 941-740-0357 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WASHER & DRYER o ld er $100 941-412-7622 6260 MISCELLANEOUS FOR SALE 45RPM RECORDS 200 + you pick at $1.00 each $1 941-496-9252 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s A M. FLA G made in U S A embossed-aluminum 12Žx18Ž $29 941-496-9252 BEATHOVEN 9TH SYMP 5cds. book & box $22 941-496-9252 CO FFEE P O T Farberware Perk perfect $22 941-496-9252 CONFEDERATE FLAG new-never flown-3x5 great shape $15 941-445-5619 6260 MISCELLANEOUS FOR SALE FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 FL OO R LAMP O tt-Lite, for reading, needle work, etc $45 941-629-6374 G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 MI C HAEL S O N EA S T G IFT CARD $50 value, no expiration date $40 941-493-3851 PUZZLES N umerous L arge P uzzles. $3, OBO 941-876-3280 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 TILE&GROUT CLEANER M cCollock model 1275 new in the box $90, OBO 941-228-1745 VINTAGE PULLEY 12Ž metal large nice cond $60 941-426-4151 W ATER DI S PEN S ER ceramic with stand and 5 plastic containers $20, OBO 941-235-1839 6265 FREE MERCHANDISE 5 0 G ALL O N RAIN BARREL with pvc plumbing $0 941-235-1839 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2012 BUICK LACROSSE $12,990. GOLD, 71K MI. 855-280-4707 DLR 7030 CADILLAC 2009 CADILLAC CTS $7,000 Good condition. 49k miles Call 941-225-5716 2012 CADILLAC CTS $14,900. Coupe, Preformance Car. 51K Miles. Single Owner Dealer Serviced. Showroom Condition! 941-303-5858 2013 CADILLAC SRX $16,990 BLACK, 71K MI. 855-280-4707 DLR 20 1 2 C ADILLA C C T S $16,990 RED, 32K MI. 855-280-4707 DLR 7040 CHEVROLET 2006 C HEVY MALIBU MAXX $4,450Blue, 117K, Runs Great, Cold AC 313-850-5887 dlr 20 1 2 C HEVY E Q UIN O X $8,950. SILVER ICE, LT 92KMI 855-481-2060 DLR 2017 CHEVROLET MALIBU $17,990. WHITE, 22K MI. 855-280-4707 DLR 2011 CHEVY TRAVERSE 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 2004CHEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2006 CHRYSLER SEBRING $3,000 Conv., Silver. Only 45K Miles! Good Cond! 941-473-4106 2013 CHRYSLER 300M $15,990. SILVER, 49K MI. 855-280-4707 DLR 2009 CHRYSLER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7070 FORD 1999 FORD CONTOUR $2500. Only 66M Miles! 2nd Owner. 941-766-7359 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 2013 FORD FOCUS SE $7,450. Clean Car Fax, Gray, exc Gas Mileage. 941-650-8715 Dlr 2009 FORD MUSTANG $8950 White, Clean, 45th Anniv, Alloy Wheels 941-650-8715 DLR 2013 FORD FOCUS $8,990. BLACK, 32K MI. 855-280-4707 DLR 2010 FORD FOCUS $8 995 Silver, 65K, Clean 313-850-5887 DLR 2014 FORD FOCUS $10,995 Black, 43K miles. 313-850-5887 DLR 20 1 3 F O RD MU S TAN G $14,477. RACE RED, V6, 66KMI 855-481-2060 DLR 20 1 3 F O RD ED G E $16,877. WHITE TRI-COAT, LTD 63KMI 855-481-2060 DLR FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2013 FORD FOCUS SE 108K, Gray, Cold A/C 313-850-5887 Dlr 2009 F O RD TAURU S LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 7075 GMC 2017 GMC SIERRA 1500 $39,500. SLT, 6.2L, 4WD, Dbl. Cab. Like New! Loaded! 7,800 Miles. 716-474-1764 REDUCED! 7080 JEEP 2016 JEEP CHEROKEE $18,689 Latitude-Trim, FWD, 2.4L-I4, Cmfrt/Conv. Pkgs + More! Color: Red/Black; 19K Mi Original Owner. 703-801-1051 2015 JEEP GR CHEROKEE $19,990. WHITE, 56K MI 855-280-4707 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2006 LINCOLN LS $3,850 105k mi, Very w ell maintained. Cold ac, new tires. 239-872-7474 2007 LINCOLN TOWN-CAR $4,300 Original Owner. Exc. Condition! sold 1st day! 2006 LINCOLN TOWN-CAR $5,500 Signature Series. 113K Miles. 941-270-1793 20 1 3 LIN CO LN MKZ $19,877. WHITE TRI-COAT 25KMI 855-481-2060 DLR 7100 MERCURY 2003 MER C URY GRAND-MARQUIS $4,200 LS, BLUE 117K MI. FLORIDA CAR, GARAGE KEPT. VERY CLEAN NO SMOKE 941-460-8777 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 2012 ACURA ZDK $18,950 CRYSTAL BLACK PEARL 64KMI 855-481-2060 DLR 7147 AUDI 20 1 3 AUDI A4 20Q T $15,990 WHITE, 77K MI. 855-280-4707 DLR 7148 BMW 2014 BMW X1 S DRIVE28I$18,80027,500 MI, 1 OWNER, LOADED, LEATHER, NAV, BKUPCAMERACALLJUSTIN941 350-7544 7160 HONDA 2008 HONDA CIVIC $6,500 Silver, 4 Door, 120K Mi. New Tires & Brakes 941-769-5003 2009 H O NDA FIT $7,490. BLUE, 100K MI. 855-280-4707 DLR 2011 HONDA INSIGHT $7,987. CLEAR SKY BLUE, LX 79KMI 855-481-2060 DLR 2012 HONDA CIVIC $9,950. BLACK PEARL, LX 76KMI 855-481-2060 DLR 20 1 2 H O NDA C IVI C $10,987. TAFFETA WHITE, LX 110KMI 855-481-2060 DLR 2011 HONDA CIVIC $10,987 TAFFETA WHITE, LX, 70K MI 855-481-2060 DLR 2012 HONDA INSIGHT $10,990. GRAY, HYBRID, 42K MI. 855-280-4707 DLR 2012 HONDA CIVIC $11,677. CRIMSON PEARL, LX 38KMI 855-481-2060 DLR 2012 HONDA ODYSSEY $14,877. DARK CHERRY, EX-L 98KMI 855-481-2060 DLR 20 11 H O NDA C R-V $14,877 GLACIER BLUE, SE, 38K MI 855-481-2060 DLR 2014 HONDA ACCORD $15,911. GRAY, 22K MI. 855-280-4707 DLR 2013 HONDA CR V $15,987. WHITE DIAMOND, 98KMI 855-481-2060 DLR 2013 HONDA CROSSTOUR $16,987. RED PEARL, EX-L 45KMI 855-481-2060 DLR 7163 HYUNDAI 20 1 2 HYUNDAI VEL OS TER $8,950. SILVER W/ BLACK INT 81KMI 855-481-2060 DLR 2012 HYUNDAI SONATA $12,677. SILVER, 2.0T 33KMI 855-481-2060 DLR 7177 KIA 20 17 KIA SO RENT O $18,911 GRAY, 16K MI 855-280-4707 DLR 2012 KIA OPTIMA 4DR. SEDAN 4 CYL. EXTRA SHARP! MATTAS MOTORS 941-916-9222 DLR 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2004 LEXUS LS 430 $13,900. WHITE, 59K MI. 855-280-4707 DLR 2007 LEXUS GX 470 $15,900. SILVER, 112K MI. 855-280-4707 DLR 20 1 2 LEXU S E S 3 5 0 $18,900. SATIN, CERT, 50K MI. 855-280-4707 DLR 20 1 0 LEXU S RX3 5 0 $19,990. TRUFFLE, 58K MI. 855-280-4707 DLR 20 15 LEXU S E S 3 5 0 $22,911. A SILVER, CERT, 40K MI. 855-280-4707 DLR 2012 LEXUS IS 350 $23,900. BLACK, NAV, CONV 66K MI. 855-280-4707 DLR 2015 LEXUS CT 200H $25,990. WHITE, CERT, NAV 19K MI. 855-280-4707 DLR 20 14 LEXU S E S 3 5 0 $26,900. BLACK, CERT, 8,172 MI. 855-280-4707 DLR 2015 LEXUS RX 350 SUV $27,500 SILVER, 29KMI., NAV. BK-UP, BLINDSPOTFACT. WARR. OTHERSAVAIL. JUSTIN 941-350-7544 20 15 LEXU S RX3 5 0 $29,911. BLACK, CERT, 34K MI. 855-280-4707 DLR 2017 LEXUS NX 200T $33,900. A SILVER, CERT, 21K MI. 855-280-4707 DLR 2017 LEXUS GS 350 $48,990. BLACK, 7,236 MI. 855-280-4707 DLR 7180 MAZDA 2006 MAZDA MIATA-MX-5 $9,990 Touring, 36K Mi., 6 Spd. Exc. Cond! 570-575-3413 2006 MAZDA MIATA MX-5 $10,500 Only 12K Miles!! New Condition! 941-575-6579 20 1 2 MAZDA 3 $11,987. RED MICA, S, 62KMI 855-481-2060 DLR 7190 MERCEDES 200 7 MER C EDE S S LK 3 5 0 $16,990. RED, 51K MI. 855-280-4707 DLR 7192 MINI COOPER 2013 MINI COOPER $10 950 23K, Conv., Super clean, alloy wheels 941-650-8715 dlr 7200 NISSAN 2003 NI SS AN ALTIMA $ 4, 9 5 0 2.5L, 85K, Very Nice Car. Clean car fax 941-650-8715 dlr 20 11 NI SS AN C UBE $8,977. WHITE PEARL, 1.8 S 61KMI 855-481-2060 DLR 20 14 NI SS AN ALTIMA $9 9 5 0 2.5S, 75K, White, Alloy Wheels, one Owner941-650-8715 dlr 7210 TOYOTA 2005 TOYOTA CAMRYSOLARA $2,750Convert. Red w/ black roof V6, 1 owner, 176k miles, new tires 11/2017 941-979-2707 2009 TOYOTA COROLLA $6,995 Silver, Clean Car 313-850-5887 DLR 2011 TOYOTA RAV 4 $8,950. CLASSIC SILVER, 152KMI 855-481-2060 DLR 2011 TOYOTA CAMRY $8,950. BLUE RIBBON, SE, 107KMI 855-481-2060 DLR 2008 T O Y O TA AVAL O N $9,990. BLUE, NAV, 113K MI. 855-280-4707 DLR 200 7 T O Y O TA AVAL O N $9,990. SILVER, XLE, 101K MI. 855-280-4707 DLR 2013 TOYOTA CAMRY $11,477. GRAY MICA, XLE, 97KMI 855-481-2060 DLR 20 1 2 T O Y O TA AVAL O N $12,950. CLASSIC SILVER 50KMI 855-481-2060 DLR 20 15 T O Y O TA CO R O LLA $13,990. SILVER, LE, 34K MI. 855-280-4707 DLR 20 1 2 T O Y O TA HI G HLANDER $18,877. CLASSIC SILVER, 51KMI 855-481-2060 DLR 20 15 T O Y O TA RAV4 $19,911. GRAY, LTD, AWD, 30K MI. 855-280-4707 DLR 20 15 T O Y O TA C AMRY $19,990. BEIGE, NAV, 35K MI. 855-280-4707 DLR 2014 TOYOTA VENZA $21,990. GRAY, XLE, 38K MI. 855-280-4707 DLR 7230 VOLVO 2000 VOLVO S80 T-6 $1,850 4dr Sedan, 116K Sr. Owned Well Maintained. Dealer Serv iced. Exc. Cond. 732-887-4818 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7252 BUDGET BUYS 1 999 LIN CO LN T O WNC AR $1,000 148k Reliable Fair Cond 941-626-7229 7260 AUTOS WANTED W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 WE BUY & PICK UP JUNK CARS 941-661-1928 7260 AUTOS WANTED BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES B O LTO N TR. HIT C H 2016 Nissan Sentra $25 941-787-3518 B O LTO N TR. HIT C H 2012 ford fiesta. $25 941-787-3518 S EDAN CO VER New C over Master locking Sun/H2o proo f $125, OBO 941-496-7983 LEBRA New f its Buick Lucerne protect your investment $70, OBO 941-496-7983 FOLDING HARD B e d C over f or Toyota Tacoma Short Bed 2005 2015 $325 941-676-2019 7290 VANS 2013 CHRYSLER TOWN-&COUNTRY $16,000/OBO Like New! Only 45K miles! Must SEE! 941-505-8889 2008 CHRYSLER TOWN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 20 11 F O RD F-15 0 $15,987. GOLDEN BRONZE, 111KMI 855-481-2060 DLR 2013 TOYOTA TACOMA $19,950. GRAY METALLIC, 76KMI 855-481-2060 DLR 2014 FORD F 150 $21,990. GRAY, 34K MI. 855-280-4707 DLR 2014 DODGE RAM 1500 $26,500 Crew Cab, 4X4, 63,500 Miles. Black with Extras. 845-249-6756 2003 FORD EXT CAB 177k Miles, Runs good, $3800. 941-833-2282 Lv msg. 7305 SPORT UTILITY/ VEHICLES 2005 JEEP GRAND-CHEROKEE LIMITED $4,000 119k mi., 716-969-2166 2017 JEEP PATRIOT LATITUDE $15,900 4x4, Sunroof, Upgraded Stereo, Dark Red, V ery Low Miles! MINT Condition! 941-451-9729 7330 BOATS-POWERED 20 GRADY WHITE 1993 Adventurer. Walk around cabin, re-powered with 2011 Yamaha 150. Less than 300 hours and recently serviced. $13,400 407-359-9649 17 C AR O LINA S KIFF 2008 50HP Yamaha 4 stroke. Call for details. $6,500 941-575-0690 7338 MARINE SUPPLY & EQUIP. F O LDIN G AN C H O R 5 lb. with chain ad 50of roe $35, OBO 941-575-0690 DANF O RTH AN C H O R 20 H Like New Hold 2500, boat up to 50 feet $125 941-626-2768 7341 TRAILER & ACCESSORIES 5X8 UTILITY TRAILER BUY NOW $900.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS C AR GO C RAFT HAULER S IN STOCK @ MATTAS MOTORS 941-916-9222 DLRCLASSIFIEDS

PAGE 19

The Sun | Thursday, August 23, 2018 www.yoursun.com E/N/C Page 9CLASSIFIEDS / OUR TOWNLOCAL SPORTS By VINNIE PORTELLVENICE SPORTS EDITORWhile the Lemon Bay volleyball team has seen its fair share of ups and downs over the past three years, there has always been a steady presence who the Lady Mantas can rely on, in outside hitter Caroline Hill. Last season, the Lady Mantas “nished right at .500 with a 13-13 record, “nishing in fourth place out of seven teams in 7A District-10 competition. Hill was one of two players to play in all 86 sets for Lemon Bay in 2017, and she made her impact on offense, leading the Mantas with 193 kills and a .343 hit percentage. Shes very smart,Ž Manta Rays coach Pat Auer said of Hill. She can play the ball, she can serve, she can dig and she can read the ball. If the set isnt there, she knows to take a little bit off it.Ž Standing at 5-foot-11, Hill is „ and has been „ the go-to weapon on the outside for Lemon Bay, and she is complemented by the Mantas other outside hitter, junior Hannah Kryzsiak (138 kills in 2017). Together with starting libero Leanna Kelly, the three players form a trio of best friends and co-captains. Its so much more fun now being upperclassmen because were all together whereas before some of us were on JV,Ž Hill said on the three captains getting to play together. The past year has been so much fun with us “nally all together. It makes coming to volleyball practice every single day for hours after school fun. I dont dread it at all, I love it. And its not just them, I love everyone here.Ž For Lemon Bay, the leadership that Hill, Kryzsiak and Kelly bring to the team will be sorely needed this season. In 2017, Auer said one thing that held the Lady Mantas back was their focus and energy in crucial spots. We struggled with consistency,Ž he said. Wed get up and win the “rst game easily and then wed fall down. Or wed get behind real quick and claw our way back. But when you get down six points in high school, its hard to make up.Ž This season, the captains hope to have a fun last season together and place in the top three teams in 7A District-10 play. But for a school of roughly 1,000 kids playing in 7A, against teams such as Charlotte and Port Charlotte, thats no small task. Lemon Bay, the smallest school in the district, moved up to 7A for girls basketball and volleyball three years ago, and has placed no better than third since. I would really like to see us do well in districts,Ž Hill said on her goals for her senior season. Weve always had a lot of competition all my years here. Obviously all the games mean something and all the wins are important. But its so much more fun when its a local school and youre playing against kids you know. I would just like to see us do well against those schools.Ž The challenge will be no easier this season as the Lady Mantas look to replace both of their setters from 2017 after Madison Taylor and Lauren Maheu graduated. In for Taylor and Maheu, are 2017 backup setter Chloe Browder and JV call-up Hailey Brown. Though the position was one of concern for Auer heading into this season, he said hes been pleased with what hes seen from his new setters. We were worried about our setters this year,Ž he said. We werent sure what we were going to get coming in. But we had our Blue „ Orange game and they did very well. I was very impressed with them.Ž Brown said the transition to the varsity level has been tough, but the adjustment gets a little easier every time she sets up a kill for Hill. Its so much fun,Ž Brown said. As soon as she slams it down, I know I put it in the right spot for her. Its a really nice feeling when you hear that slam.Ž Along with new setters, the team also gained junior defensive specialist Eden Pollock, sophomore Trinity Angelo, and softball All-Area Player of the Year Bailey Grossenbacher. Though the newcomers likely wont make much of an impact for the Lady Mantas this season, Hill and the co-captains hope to make their introduction to varsity volleyball as fun as it can be. We have a lot of new faces on our offense, a lot of new things that were incorporating,Ž Hill said. And its just really exciting. Im just excited for all of it.ŽLady Mantas leaning on strong leadership in 2018 SUN PHOTOS BY TIM KERNLemon Bay senior Caroline Hill gets the winning kill in the rst set of the Blue „ Orange game. Senior libero Leanna Kelly (orange) celebrates with her teammates after a point in the Blue „ Orange game. Lemon Bays Hannah Krzysiak spikes the ball in the Varsity Preseason Volleyball Classic at Lemon Bay High School last Friday. By JUSTIN RAFFONESUN CORRESPONDENTThe Charlotte Tarpons volleyball team opened their season Tuesday night at home against the Sailors of Sarasota, winning convincingly, with a sweep of the Sailors 25-18, 27-25, 25-18. The Tarpons raised their record to 1-0, with Sarasota falling to 0-2. The Tarpons looked strong for the bookend sets, and refused to give away the second set, that saw Sarasota jump out to a 9-5 lead before the two teams fought to a thrilling end of the set. Charlotte Coach Michelle Dill said, she was happy to see her team rally after falling into a bad groove early in the set. The second set we missed six serves,Ž said Dill. Six easy points, we had three or four hitting errors in a row ... but at least we could work our way out, “nd our way.Ž The Tarpons received a strong total team effort led by Skylar Gribben and Shelby Beisner. Gribben was constantly diving to the court, accruing dig after dig to keep Tarpon momentum alive in the “rst set. She would “nish the night with 19 digs and trailed only Beisner with 10 kills. The second set of the night saw the Tarpons “ght back, after being down early, before “nally taking a lead at 17-16. The two teams would exchange blows until the decisive point, where it was Gribben again who came up big „ this time with a block at the net to give the Tarpons a two-set-to-zero lead. The crowd got louder, the Sailors bench seemed de”ated, and the “nal set ended without much drama. When asked if some of the early errors could be attributed to fatigue, Dill brushed it off and said, early season jitters were more likely the cause. I think some of it is nerves, being the “rst home game,Ž said Dill. A lot of them are returning varsity, but we do have a couple of new girls that didnt play varsity last year.Ž Beisner “nished the night with 13 kills to go along with 2 aces, and Kelsey Nolan and Sydney Thomas paved the way for Charlotte with 19 and 16 assists, respectively. Overall, Dill was pleased to get this game out of the way and start preparing for a grueling stretch ahead. We have Lakewood Ranch on Thursday, that team is tough, and we have Cardinal Mooney coming up,Ž said Dill. We have three straight games coming up that are going to be rough.ŽTarpons volleyball sets tone early, sweeps Sarasota in openerBy CHUCK BALLAROSUN CORRESPONDENTSARASOTA „ For Lemon Bay High School volleyball coach Pat Auer, it was a good test to start the season. His team passed with ”ying colors. Caroline Hill had 10 kills and 19 digs, and the middle defense had a huge role, as Lemon Bay defeated a scrappy Sarasota Christian team 25-18, 25-20, 25-21, in the season opener for both teams. Middle hitters Sabrina Lefebvre and Abby Turner didnt have huge statistics, combining for six kills and “ve blocks, but their size changed the way the Blazers played, as they went out of their way to avoid the middle by trying to outjump them. Sarasota Christian is a wellcoached, disciplined and scrappy team,Ž Auer said We had a height advantage and got a lot of blocks at the net.Ž Lemon Bay didnt trail in Game 1, although the Blazers were able to tie it on “ve occasions, and stayed relatively close until the end, with a 7-1 run in the middle of the game providing the difference. The Manta Rays got off to a fast start in Game 2, as senior libero Leanna Kelly served a 6-0 run, but the Blazers chipped away and took the lead on Amber Schrags serve. The game seesawed, with “ve lead changes and nine ties, before Turner and Lefebvre made some key kills late to allow Lemon Bay to pull away. Were trying new drills from the UF camp. Its been helping us a lot,Ž Lefebvre said. Our height gives us an advantage, and Abby hurt her foot last year and missed most of the season. The fact shes doing so good is great.Ž Cassie Bontrager helped the Blazers as she was able to outjump the middle hitters, registering 14 kills and 15 digs, to keep them alive in the “nal game. Twice the Blazers came within one, including at 21-20, before Lemon Bay “nally closed it out. They were taller than us and we couldnt handle that big hit and the block,Ž said Sarasota Christian coach Kim Scott. We can hang with them, but they dominated at the net. Cassie went over the top of them a lot, but when we struggle, getting a good pass to the setter, its dif“cult.Ž Leanna Kelly and Hannah Krzysiak had 12 digs for Lemon Bay, who raised its record to 1-0. Amanda Beaudoin had 14 assists while Hailey Brown had 11. Schrag had 10 digs and Ashtyn OShea had 16 assists for the Blazers, who fell to 0-1.Manta Rays open season with victory SUN PHOTOS BY CHRIS BLAKELemon Bays Amanda Beaudoin dives and saves the ball during Tuesday nights match against Sarasota Christian School. The Mantas won the point and swept the Blazers 3-0. 7360 CYCLES/MOPEDS/ SCOOTERS HARLEY DAVIDSON 2002 Dana 1450 Model, extras. Ex cellent condition. 19K miles. BEST OFFER or Trade in on Cadillac XLR model, any year or condition. 941-625-0384 T urnyou r trashinto cash! Advertise youryard sa l e! HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 1996-2012 HONDA GOLDW ING trike 13k orig mi, $13k Runs Perfect! New tires. 941 624-3399 or 661-3399 7370 CAMPERS/ TRAVEL TRAILERS CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 941-260-0476 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-260-0476 WWW.RVWORLDINC.COM RV HOTLINE 1-833-287-5265 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822

PAGE 20

Page 10 E/N/C www.yoursun.com The Sun | Thursday, August 23, 2018 OUR TOWN „ OUTDOOR LIVING VISIT US ONLINE: DESOTOAUTOMALL.COMHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Thurs-Friday 8am-7pm Saturday 8am-5pm Sunday ClosedVisit us 24/7 on the web atwww.DesotoAutomall.com* Prices include all factory rebates. Cheaper In The Country Cheaper In The Country PRE-OWNED 2017 LINCOLN MKC $ 27,888 *STOCK#P7335 2017 LINCOLN CONTINENTAL RESERVE $ 48,888 *STOCK#P7166 2017 RAM PROMASTER CARGO VAN $ 22,888 *STOCK#P7264 2017 VOLKSWAGEN JETTA $ 13,988 *STOCK#P7221A 2017 FIAT SPIDER $ 21,988 *STOCK#P7164 2017 DODGE CARAVAN $ 20,988 *STOCK#P7392 2017 FORD ESCAPE $ 16,988 *STOCK#P7320 2016 RAM 1500 REGULAR CAB $ 19,888 *STOCK#P7385 2017 FORD FLEX LIMITED $ 27,888 *STOCK#P7146 2017 JEEP WRANGLER LIFTED $ 36,888 *STOCK#18DT419A 2017 FORD FOCUS $ 13,888 *STOCK#P7272 2015 MINI COOPER $ 14,988 *STOCK#P6959 2017 FORD MUSTANG $ 21,888 *STOCK#P7388 2016 FORD FUSION $ 16,888 *STOCK#17T385A SAVE THOUSANDS INVENTORY CLEARANCE LARGEST USED CAR & TRUCK DEALER IN SW FLORIDAadno=50540391

PAGE 21

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERPEOPLE IN HAWAII BRACE FOR HURRICANE LANESee Page 3 Thursday, August 23, 2018 By ALEX VEIGAAP BUSINESS WRITERThe bull market in U.S. stocks is now the longest on record. The current bull run on Wall Street became the longest in history on Wednesday at 3,453 days, beating the bull market of the 1990s that ended in the dot-com collapse in 2000. Thats how long the benchmark S&P 500 index of major U.S. stocks has gone without a drop of 20 percent or more, the traditional de“nition of a bear market. Despite its long duration, this bull market actually wasnt as big in terms of overall gains as the 1990s one. The milestone arrived on a listless day of trading that left the S&P 500 with a slight loss. Gains by technology and energy companies outweighed losses in industrial stocks, banks and other sectors. This expansion is alive and well, this bull market is alive and well,Ž said Jason Pride, chief investment of“cer for private clients at Glenmede. Valuations are de“nitely higher than we tend to like to see them, but theyre actually not that atypical for the back part of an economic expansion.Ž The S&P 500 index “nished with a loss of 1.14 points, or 0.04 percent, at 2,861.82. The Dow Jones Industrial Average slid 88.69 points, or 0.3 percent, to 25,733.60. The Nasdaq composite gained 29.92 points, or 0.4 percent, to 7,889.10. The Russell 2000 index of smaller-company stocks picked up 4.50 points, or 0.3 percent, to 1,722.54. The Russell marked its second straight all-time high. Gainers “nished with a slight edge on decliners on the New York Stock Exchange. The bull market for U.S. stocks began in March 2009 and has now lasted nine years, “ve months and 13 days, a record that few would have predicted when the market struggled to “nd its footing after a 50 percent plunge during the “nancial crisis. The long rally has added trillions of dollars to household wealth, helping the economy, and stands as a testament to the ability of large U.S. companies to squeeze out pro“ts in tough times and con“dence among investors as they shrugged off repeated crises and kept buying. Despite its longevity, the bull market lags others on the basis of magnitude, or the cumulative gain it has generated for investors. As of Tuesday, the S&P 500 had climbed 323 percent over the current bull market. By comparison, the bull market that ran through much of the 1990s and ended in March 2000 led to a 417 percent gain for the S&P 500, according to S&P Dow Jones Indices. While its long in time, it could still go on longer because, magnitudewise, its just not that far (along),Ž Pride said.S&P 500 marks longest bull run on mixed day for indexes By FRANK JORDANSASSOCIATED PRESSBERLIN „ Scientists say theyve found the remains of a prehistoric female whose mother was a Neanderthal and whose father belonged to another extinct group of human relatives known as Denisovans. The 90,000-year-old bone fragment found in southern Siberia marks the “rst time a direct offspring of these two groups has been discovered, according to a study published Wednesday in the journal Nature. Both groups disappeared by about 40,000 years ago. Neanderthals lived in Europe and Asia, while fossils of Denisovans are known only from the cave where the fragment was found. Past genetic studies have shown interbreeding between the two groups, as well as with our own species, which left a trace in the DNA of todays people. But the new study is the “rst to identify a “rst-generation child with Neanderthal and Denisovan parents. Its fascinating to “nd direct evidence of this mixing going on,Ž said Svante Paabo, one of the studys lead authors. Paabo said he was surprised by the discovery, given how relatively few remains of our evolutionary relatives have been found around the world. The cave near Mongolia where the bone was found contains some remains attributed to Neanderthals as well as Denisovans. But “nding an actual offspring of the two groups „ which are more different from each other than any two present-day human groups „ seemed like a rare stroke of luck, Paabo said. The fact that we stumbled across this makes you wonder if the mixing wasnt quite frequent,Ž said Paabo, a geneticist at Max Planck Institute for Evolutionary Anthropology in Leipzig, Germany. The “nding doesnt reveal how often such mating occurred and where, said Ron Pinhasi, a physical anthropologist at the University of Vienna who wasnt involved in the study. Had it happened frequently, we would not have such divergence between the Denisovans and Neanderthal genomes,Ž he said. The newly discovered DNA could be interpreted in different ways, said Anders Eriksson, evolutionary population geneticist at Kings College London who wasnt involved in the study. I think they convincingly showed that genetically this individual falls halfway between the Neanderthal and Denisovan fossils found in the same cave,Ž he said. But Im less convinced that it is necessarily a “rst-generation offspring of a union between Neanderthal and Denisovan.Ž The fossil could instead have come from a population with roughly an equal mix of Neanderthal and Denisovan ancestry, he said. It will take analysis of more fossils to “nd out, he said. The researchers said the small bone fragment likely came from the arm or leg of a female who was at least 13 years old at the time of death. Comparison with other ancient DNA showed that the genes she inherited from her mother were more closely related to Neanderthals who lived later in Europe than to other Neanderthal remains found in the cave, suggesting a wave of westward migration. Together with previously discovered remains of a Homo sapiens that had a Neanderthal ancestor four to six generations earlier, Paabo said the latest “nd supports the theory that the now-extinct ancient lineages may have been absorbed through interbreeding with modern humans, rather than wiped out through warfare as is widely believed.Mom was Neanderthal: Fossil shows mix of humankinds cousins This undated photo provided by Bence Viola of the University of Toronto in August 2018 shows the valley near a cave where Denisovan fossils were found in the Altai Krai area of Russia. AP PHOTOSIn this 2011 photo provided by Bence Viola of the University of Toronto, researchers excavate a cave for Denisovan fossils in the Altai Krai area of Russia. On Wednesday, scientists reported in the journal Nature that they have found the remains of an ancient female whose mother was a Neanderthal and whose father belonged to another extinct group of human relatives known as Denisovans. By RYAN FOLEYASSOCIATED PRESSBROOKLYN, Iowa „ A Mexican man charged with killing an Iowa college student worked on a dairy farm for years under a false name just a few miles from where the young woman was allegedly abducted while running last month, his employer said Wednesday. Cristhian Bahena Rivera was a good employee who showed up on time to take care of the cows and got along well with his co-workers, said Dane Lang, manager of Yarrabee Farms in Brooklyn, Iowa. The 24-year-old kept coming to work after Mollie Tibbetts disappeared July 18, and nobody saw a differenceŽ in his demeanor, Lang said. His colleagues were stunned Mexican man charged in Iowa slaying worked under fake name AP PHOTOCristhian Bahena Rivera speaks with his attorney during his initial court appearance, Wednesday at the Poweshiek County Courthouse in Montezuma, Iowa. SLAYING | 8 By BILL BARROWASSOCIATED PRESSCHICAGO „ The Democratic National Committee said Wednesday that it has thwarted a hacking attempt on its database holding information on tens of millions of voters across the country. A party of“cial said DNC contractors noti“ed the party Tuesday of an apparent hacking attempt. The committee noti“ed federal law enforcement. The of“cial said no information was compromised and added that its unclear which third party had attempted the hack. Bob Lord, the DNCs chief security of“cer, briefed the leaders of state parties on the attempt at a party gathering Wednesday morning in Chicago. The DNC distributes the voter “le to state parties for Democratic candidates to use the information to target voters during campaigns. This attempt is further proof that there are constant threats as we head into midterm elections and we must remain vigilant in order to prevent future attacks,Ž Lord said in a statement. He said President Donald Trump isnt doing enough to protect American democracy. We cant do this alone,Ž he said. We need the administration to take more aggressive steps to protect our voting systems.Ž The FBI declined to comment. The hacking attempt comes as Democrats gather for their summer meeting. The partys cybersecurity has been an issue since the 2016 DNC says it thwarted hacking attempt on its voter databaseHACKING | 8 By DAVID PIERSONLOS ANGELES TIMESFacebook said Tuesday it removed 652 pages and accounts associated with separate in”uence campaigns originating from Iran and Russia. The social network did not say what the campaigns goals were, but described one as being organized by Iranian state media and the other linked to Russian military intelligence. Facebook said there was no evidence to suggest the campaigns were aimed at disrupting the November midterm election. The announcement comes less than a month after Facebook said it took down 32 separate pages and accounts tied to an in”uence campaign aimed at sowing discord, much like Russian efforts in the run-up to the 2016 election. Those pages and accounts even successfully organized live events. Facebook used Tuesdays announcement to underscore how much its systems and coordination with law enforcement have improved over the last two years in detecting what it calls inauthentic Facebook removes accounts tied to influence campaign from Iran and RussiaFACEBOOK | 8 By DAVID OVALLEMIAMI HERALDMIAMI „ Raul Prado is a marijuana traf“cker who was serving prison time in Georgia when he escaped, set off a massive manhunt and was captured only one day later 600 miles away in Miami. Jean Vernet Prado is a twin brother in Miami who insists he was wrongfully arrested under his siblings identity. Or, so he claims. The strange story of mistaken identity „ or of an imaginative con by a wanted fugitive Is fugitive drug-dealer really his twin brother? TWIN | 8

PAGE 22

Page 2 E/N/C www.yoursun.com The Sun | Thursday, August 23, 2018 TODAY / TONIGHTA stray afternoon t-storm A stray thunderstormHIGH 90 LOW 7650% chance of rain 40% chance of rainSome sun with a shower or thunderstorm89 / 7560% chance of rain FRIDAY GULF WATER TEMPERATUREWidely separated afternoon thunderstorms90 / 7550% chance of rain SATURDAYMostly cloudy, humid; a stray p.m. t-storm91 / 7455% chance of rain SUNDAYSome sun with a thunderstorm possible92 / 7430% chance of rain TUESDAYA morning t-storm, then a t-storm or two90 / 7575% chance of rain MONDAY 2 4 10 6 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 340-50 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 VENICE8894991009792Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00Ž Month to date 7.50Ž Normal month to date 5.59Ž Year to date 43.83Ž Normal year to date 34.77Ž Record 1.79Ž (2008) 24 hours through 2 p.m. Wed. 0.33Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 2.82Ž Normal month to date 5.43Ž Year to date 26.91Ž Normal year to date 33.49Ž Record 1.79Ž (1981) High/Low 94/77 Normal High/Low 92/74 Record High 96 (2017) Record Low 65 (1978) High/Low 92/73 High/Low 91/77 Normal High/Low 91/75 Record High 95 (2017) Record Low 68 (1961)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 7.50 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 43.83 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Fri.Apalachicola 91 75 pc 89 76 pc Bradenton 90 77 t 89 77 t Clearwater 90 77 t 89 78 t Coral Springs 90 78 t 91 78 t Daytona Beach 90 74 t 88 75 t Fort Lauderdale 90 77 t 89 77 t Fort Myers 89 75 t 89 73 t Gainesville 93 74 pc 89 74 t Jacksonville 92 72 pc 87 72 t Key Largo 88 79 sh 88 80 t Key West 89 83 pc 89 83 t Lakeland 90 74 t 90 74 t Melbourne 91 76 t 90 78 t Miami 90 76 t 89 77 t Naples 88 75 t 89 74 t Ocala 92 71 t 90 72 t Okeechobee 89 74 t 88 74 t Orlando 92 75 t 89 75 t Panama City 90 74 pc 89 73 pc Pensacola 90 73 s 90 76 s Pompano Beach 91 79 t 90 79 t St. Augustine 88 76 pc 86 75 t St. Petersburg 92 77 t 90 77 t Sarasota 90 75 t 89 74 t Tallahassee 90 71 pc 88 71 t Tampa 91 78 t 90 78 t Vero Beach 89 73 t 89 74 t West Palm Beach 89 76 t 89 77 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 3:44a 7:43a 1:40p 9:35p Fri. 4:08a 8:27a 2:23p 10:09p Today 2:21a 5:59a 12:17p 7:51p Fri. 2:45a 6:43a 1:00p 8:25p Today 12:57a 4:17a 11:13a 6:28p Fri. 1:19a 5:07a 11:53a 7:01p Today 4:16a 8:12a 2:12p 10:04p Fri. 4:40a 8:56a 2:55p 10:38p Today 12:36a 4:38a 10:32a 6:30p Fri. 1:00a 5:22a 11:15a 7:04p SSW 4-8 0-1 Light NNW 4-8 1-2 LightFt. Myers 89/75 storms afternoon Punta Gorda 91/76 storms afternoon Sarasota 90/75 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 TABLEFull Aug 26 Last Sep 2 New Sep 9 First Sep 16 Today 6:20 p.m. 4:29 a.m. Friday 7:02 p.m. 5:20 a.m. Today 7:04 a.m. 7:58 p.m. Friday 7:04 a.m. 7:57 p.m. Today 3:57a 10:09a 4:21p 10:32p Fri. 4:40a 10:52a 5:04p 11:15p Sat. 5:24a 11:36a 5:47p 11:59p Monterrey 100/73 Chihuahua 93/67 Los Angeles 82/68 Washington 81/64 New York 78/64 Miami 90/76 Atlanta 84/65 Detroit 81/61 Houston 97/77 Kansas City 73/69 Chicago 81/64 Minneapolis 81/67 El Paso 95/73 Denver 88/57 Billings 82/56 San Francisco 70/55 Seattle 70/56 Toronto 80/58 Montreal 76/61 Winnipeg 85/59 Ottawa 77/57 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: 08/23/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 82 63 t 87 66 c Anchorage 57 51 sh 59 50 pc Atlanta 84 65 s 84 65 pc Baltimore 80 59 s 82 61 s Billings 82 56 s 82 52 s Birmingham 87 67 s 89 70 pc Boise 91 58 s 84 52 pc Boston 78 64 s 84 65 s Buffalo 75 59 s 80 64 s Burlington, VT 78 58 pc 85 63 s Charleston, WV 77 55 s 82 62 pc Charlotte 82 59 s 83 62 s Chicago 81 64 s 71 68 t Cincinnati 79 58 s 79 67 pc Cleveland 79 59 s 82 67 pc Columbia, SC 88 63 s 87 66 s Columbus, OH 78 58 s 80 66 pc Concord, NH 78 52 s 84 57 s Dallas 98 79 s 100 78 s Denver 88 57 pc 88 60 s Des Moines 78 65 pc 85 65 pc Detroit 81 61 s 79 67 pc Duluth 78 61 s 68 62 r Fairbanks 63 46 sh 53 43 sh Fargo 81 62 pc 79 60 r Hartford 79 56 s 85 58 s Helena 86 51 s 78 45 pc Honolulu 87 77 c 86 77 r Houston 97 77 s 96 77 s Indianapolis 79 58 s 74 68 t Jackson, MS 88 65 s 91 68 pc Kansas City 73 69 t 90 71 pc Knoxville 80 58 s 84 59 pc Las Vegas 102 81 s 102 79 s Los Angeles 82 68 pc 82 67 pc Louisville 82 60 s 82 70 pc Memphis 84 66 pc 88 71 pc Milwaukee 80 63 s 70 68 t Minneapolis 81 67 s 76 67 t Montgomery 87 66 s 89 68 pc Nashville 82 61 pc 87 70 pc New Orleans 91 75 pc 91 75 s New York City 78 64 s 82 66 s Norfolk, VA 81 69 pc 83 70 s Oklahoma City 93 75 s 95 76 pc Omaha 74 68 t 87 65 s Philadelphia 79 62 s 83 64 s Phoenix 101 81 pc 102 83 c Pittsburgh 75 54 s 78 62 s Portland, ME 78 56 s 81 60 s Portland, OR 75 57 pc 72 54 pc Providence 79 60 s 84 62 s Raleigh 82 58 s 83 62 s Salt Lake City 86 68 s 91 64 s St. Louis 82 65 pc 81 73 t San Antonio 100 74 s 99 74 s San Diego 81 70 pc 80 69 pc San Francisco 70 55 pc 68 53 pc Seattle 70 56 pc 70 55 c Washington, DC 81 64 s 85 66 s Amsterdam 75 56 sh 65 52 sh Baghdad 110 83 s 110 86 s Beijing 90 68 s 91 69 s Berlin 90 64 s 76 53 c Buenos Aires 63 50 pc 55 39 r Cairo 96 75 s 96 75 s Calgary 83 50 pc 58 43 t Cancun 90 75 t 88 75 t Dublin 62 46 c 58 46 c Edmonton 78 44 t 60 33 pc Halifax 74 61 pc 78 60 s Kiev 74 52 s 79 54 s London 75 52 r 66 49 c Madrid 94 65 pc 95 64 s Mexico City 71 56 t 73 55 t Montreal 76 61 pc 83 64 pc Ottawa 77 57 pc 83 60 c Paris 83 57 s 70 52 pc Regina 88 53 s 83 46 pc Rio de Janeiro 85 70 s 87 72 c Rome 86 69 pc 85 70 s St. Johns 77 61 c 73 57 r San Juan 89 75 pc 88 77 pc Sydney 62 52 pc 61 54 pc Tokyo 86 79 sh 84 79 sh Toronto 80 58 pc 81 65 pc Vancouver 67 52 pc 65 52 pc Winnipeg 85 59 s 84 59 pcHigh ................... 100 at Needles, CALow ......... 28 at West Yellowstone, MT(For the 48 contiguous states yesterday)89Hurricane Andrew wreaked havoc from south of Coral Gables to the northern tip of Key Largo on Aug. 23, 1992. Q: When is the most active part of the Atlantic hurricane season?A: Usually from mid-August until early October Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 90/76 90/74 90/74 88/75 91/74 90/74 90/74 90/73 89/73 91/78 90/77 87/78 89/77 89/75 90/75 91/76 89/75 90/75 90/75 90/74 91/75 91/74 92/74 92/77 90/74 89/79 89/77 89/76 90/74 91/76 89/77 89/74 90/75 90/77 88/79 88/75 88/76 90/76Forecasts and graphics provided by AccuWeather, Inc. 2018 WORLD NEWS / WEATHERBy KATE LINTHICUMLOS ANGELES TIMESMEXICO CITY „ Mexico continues to grow more violent, logging more homicide cases in July than in any month on record. Prosecutors opened 2,599 homicide investigations „ an average of 84 a day „ last month, Mexicos national public security agency said Tuesday. In some of those cases, there were multiple victims, although authorities did not provide a total. Killings have been rising steadily in Mexico since 2015 as increasingly fragmented criminal groups battle for control of drug traf“cking routes and other illegal markets, such as stolen fuel and cargo. Many in Mexico say the countrys crime-“ghting efforts are also partly to blame for the rising body count. With U.S. backing, Mexico has gone to battle against the cartels, jailing drug users and drug runners, destroying opium and marijuana “elds and sending thousands of armed soldiers into the streets. That may have succeeded in weakening cartels, but it has also opened the door for bloody in“ghting among splintered factions. Last year was the countrys most violent on record since the government began releasing crime statistics more than two decades ago, with 25,316 homicide investigations into 31,174 deaths. The country is on track to far surpass that this year. The 16,399 homicide cases opened in the “rst seven months of 2018 represent a 14 percent increase over the same period last year. Julys total breaks the previous monthly record of 2,535 set in May. Mexicos homicide rate is more than quadruple that of the United States. Scott Stewart, a Mexico analyst at the Texas-based intelligence “rm Stratfor, said Mexican authorities didnt have any choice but to try to weaken the cartels. You cant let them get to the point where they can actually challenge the state,Ž he said. But, he said, there is no doubt that Mexicos so-called kingpin strategy of killing or arresting cartel bosses has had a destabilizing effect. Years ago you had large cartels that were fairly dominant in many areas and it was fairly tranquil,Ž he said. Now theres so much friction, and it leads to violence across the board.Ž In an unusual show of humility, Mexican President Enrique Pena Nieto acknowledged this week that his administrations drug war strategy has, by some measures, failed. I am the “rst to recognize that, although we made progress, it was not enough to achieve the great goal of security,Ž Pena Nieto said at a news conference Monday alongside the president-elect, Andres Manuel Lopez Obrador, who takes of“ce in December. Rising violence played a major role in Lopez Obradors election victory last month. Lopez Obrador has said that he will not rule out any optionŽ to bring peace to Mexico. Among the radical approaches he is considering are the legalization of marijuana and an amnesty for some drug war criminals.Mexico opened 2,599 homicide investigations in July Romania leaders claim of assassination attempt debatedBUCHAREST, Romania (AP) „ Claims by the leader of Romanias ruling party that he was the target of a failed assassination attempt have sparked wide debate in the country. Liviu Dr agnea told Antena 3 late Tuesday that four foreigners had come to Bucharest for the April 2017 assignment, but had been thwarted. He suggested that billionaire philanthropist George Soros was behind the attempt. Eugen Toma, who heads the opposition Popular Movement Party, compared Dragnea to late Communist leader Nicolae Ceausescu, who claimed, prior to his December 1989 execution, that foreign agents had engineered his downfall. The general prosecutors of“ce said there has been no probe. Dragnea expanded on his claims, saying that two cars without license plates with four foreigners in them had blocked his car in traf“c near the Parliament building, but he had managed to evade them. Backtracking on his earlier comments, he said he hadnt informed authorities of the incident. Dragnea has been disquali“ed for the of“ce of prime minister due to a 2016 vote-rigging conviction.Putin says latest US sanctions senselessMOSCOW (AP) „ U.S. economic sanctions against Russia are senseless, President Vladimir Putin said Wednesday, voicing hope that Washington will eventually agree to a constructive dialogue. Speaking after talks with Finnish counterpart Sauli Niinisto in Sochi, Putin described last months Helsinki summit with U.S. President Donald Trump as positive, but blamed Trumps administration for continuing to hit Russia with sanctions. Even as Trump has sought closer ties with Putin, his administration has intensi“ed economic pressure on Moscow over its actions in Ukraine and Syria, as well as Russias alleged efforts at meddling in the 2016 U.S. presidential election and disrupting other western democracies. He said the U.S. restrictions are counterproductive and senseless, especially against such country as Russia,Ž adding that Moscow expects Washington to realize their uselessness and engage in constructive cooperation. The Trump administration added to its growing list of sanctions against Russia on Tuesday, blacklisting two companies and two individuals suspected of trying to circumvent earlier U.S. sanctions imposed in June in response to cyberattacks, and sanctioning two Russian shipping companies for suspected trade with North Korea.Heavily pork-reliant China battling African swine feverBEIJING (AP) „ China, the worlds largest producer of pork, is battling an African swine fever outbreak that could potentially devastate herds. The disease, which only affects pigs and wild boar, has been detected in at least three locations across the vast country. Thousands of pigs have died or been culled in an effort to curb the spread of the highly contagious viral disease. China produces as many as 600 million pigs annually and pork is a staple of the Chinese diet, accounting for more than 60 percent of animal protein consumed. In the eastern city of Lianyungang, 15,000 pigs have been culled after an outbreak was detected last week, according to the Ministry of Agriculture. Inspectors found 615 pigs had been infected and 88 died. Earlier this month, Shenyang in the northeast reported Chinas “rst outbreak of the disease, with 47 pigs infected, all of which died, the ministry said. Infected pigs were also found last week at a slaughterhouse in the city of Zhengzhou. Authorities were looking into the source of that outbreak in which all 30 of the infected pigs died. African swine fever outbreaks have also been reported in the European Union, chie”y in the Baltics, Poland and Romania.Iran: Britain will help redesign reactor after US pulloutTEHRAN, Iran (AP) „ Iran says Britain has stepped in to help it redesign a reactor following the U.S. withdrawal from Tehrans nuclear agreement with world powers. Under the agreement, experts from the United States and China were to help Iran redesign the Arak heavy water nuclear reactor to limit the amount of plutonium it produces as a byproduct. The head of Irans nuclear agency, Ali Akbar Salehi, was quoted by state TV on Wednesday as saying British experts would “ll in for the American ones. U.S. President Donald Trump withdrew from the landmark nuclear agreement in May, saying it did not go far enough in preventing Iran from developing nuclear weapons. European countries have been trying to salvage the agreement, which was also signed by Britain, France, Germany, China and Russia.UN warns of a possible new cholera epidemicUNITED NATIONS (AP) „ The United Nations is warning of a possible third waveŽ of the cholera epidemic in Yemen, which is already the largest outbreak on record.Ž U.N. spokesman Stephane Dujarric said Wednesday there have been more than 1.1 million suspected cases of cholera since April 2017, and the number is increasing. He said over 2,300 deaths have been reported. Dujarric said humanitarian organizations are trying to avoid a large-scale resurgence and have vaccinated more than 385,000 people in August against the infectious disease in highrisk districts in Hodeida and Ibb governorates.30 people deported by US arrive in CambodiaPHNOM PENH, Cambodia (AP) „ Thirty Cambodians who had been living in the United States arrived in Cambodia on Wednesday after being deported under a U.S. law that allows the repatriation of immigrants who have been convicted of felonies and have not become American citizens. The group is the latest to be sent to Cambodia under a 2002 bilateral agreement. More than 500 other Cambodians have already been repatriated. The program is controversial because it breaks up families, and in some cases the returnees have never lived in Cambodia, having been born to refugees who ”ed to camps in Thailand to escape the genocidal Khmer Rouge regime that ruled Cambodia in 1975-79. Cambodia, which has rocky relations with the U.S., informally suspended the program in 2017 but it resumed this year. NEWS FROM AROUND THE WORLD

PAGE 23

The Sun | Thursday, August 23, 2018 www.yoursun.com E/N/C Page 3STATE / NATIONAL NEWSBy BRENDAN FARRINGTONASSOCIATED PRESSTALLAHASSEE, Fla. „ Once Floridas presumed Republican nominee for governor, the states agriculture commissioner is struggling to shake off a series of mistakes by his agency while he works to rebound from the presidents endorsement of his rival. In the past few months, Adam Putnams agency has made headlines time and again for problems with concealed weapons permits, a roller coaster crash and a wild“re sparked by a controlled burn. The problems prompted his opponent in the Aug. 28 primary, U.S. Rep. Ron DeSantis, to say Putnam isnt a leader. And Democrats have had a “eld day, issuing press releases on the issues almost daily. The mistakes come at a crucial time for the former front-runner, but in the year when politics are all about President Donald Trump, voter reaction could be muted. None of that matters,Ž Tallahassee-based Republican strategist Rick Wilson said. The Republican base has stopped caring about every other issue except Donald Trump.Ž That isnt altogether good news for Putnam, who had been leading in polls until June, when Trump endorsed DeSantis. Within the state, current termlimited Gov. Rick Scott has displayed a reluctance to weigh in on the race as he challenges Democratic U.S. Sen. Bill Nelson. Whatever the in”uence on voters, the news about his agencys problems has forced Putnam to deal with issues outside his campaign. In the past two months, Putnam has endured news stories about problems with concealed weapons permits. The “rst was after The Tampa Bay Times discovered an inspector generals report on an employee who failed to complete national background checks between 2016 and 2017. The employee was “red and 291 permits had to be revoked. Separately, inspector generals reports dating back to 2012 showed that 48 employees made mistakes issuing concealed weapons permits and armed security guard licenses, in some cases not even looking at the applications before approving them. Then, in July, a Daytona Beach roller coaster derailed and injured nine people, including two who fell to the ground. Putnams agency was responsible for inspecting the ride, and the state Democratic Party has repeatedly cast blame on the commissioner. Also in July, WFTV reported that dozens of grocery stores in central Florida hadnt been inspected in more than a year, as required by law. Putnams agency is responsible for those inspections. And when a wild“re destroyed 36 homes in Eastpoint in June, Putnam had to break the news that it was caused a controlled burn that grew out of control. A contractor hired by another state agency was managing the burn, but Putnams agency was tasked with investigating it and Putnams name was in the headlines as media reported on the mistake. The concealed weapons problems came up during the “rst debate between DeSantis and Putnam. He didnt act like a leader because he covered it up. It was discovered by the media,Ž DeSantis said. I believe in transparent leadership. Yes, there are going to be things that happen at an agency. You have to hold people accountable, but then you have to level with your constituents and be honest about what happened.ŽAgency mistakes plague GOP candidate for Fla. governor AP FILE PHOTOIn this Aug. 8, “le photo, Republican gubernatorial candidate Adam Putnam speaks during a debate in Jacksonville, Fla. Video shows chaos, heroism outside school massacreFORT LAUDERDALE, Fla. (AP) „ Florida authorities released video showing the chaos and heroism that took place outside a building during a high school massacre. The Broward Sheriffs Of“ce released videos Wednesday from “ve cameras surrounding the building at Marjory Stoneman Douglas High School where 17 died Feb. 14. The silent videos show blurred images of students running from the building. Early on, blurred footage of a golf cart carrying a staff member pulls up and the person rushes inside. That matches reports of coach Aaron Feis, who died in the attack. Minutes later, of“cers rush into the building with handguns and ri”es drawn. Another angle shows the schools resource of“cer, Broward Deputy Scot Peterson, arriving outside the building „ but not entering „ moments after the shooting began.Sheriff credits teacher who spoke up about boys injuriesMCCLENNY, Fla. (AP) „ A Florida sheriff is crediting an observant elementary school teacher for speaking up when a student came to class with a cut and bruises on his face. Baker County Sheriff Scotty Rhoden said on Facebook that the boys guardians „ 38-year-old Kenneth Haley and his 59-year-old mother Carmen Yeomans „ are accused of tying him up at night to keep him from eating, and of beating him so badly he required medical attention. Deputies said he had bruises behind an ear and above his eye, and a cut on his forehead. The Florida Department of Children and Families removed the boy and his three siblings. Officials said Haley was violating his probation in a child neglect case. Teachers are legally required to report suspicions of abuse or neglect in Florida.Girl left locked in hot car; mom faces child neglect chargeORLANDO, Fla. (AP) „ Sheriffs of“cials in Florida have arrested the mother of a 3-yearold girl who was left inside a locked a hot car. Orange County Sheriffs spokesman Jeff Williamson said in a news release that someone noticed the child inside the car parked outside the juvenile detention center on Tuesday afternoon and talked her into opening the car door. Paramedics took the child to the hospital where she was treated and released.Former deputy gets 10 years for receiving child pornORLANDO, Fla. (AP) „ A former Florida deputy has been sentenced to 10 years in federal prison for receiving child pornography. Court records show 36-yearold Kevin Hutchinson was sentenced this week in Orlando federal court. The former Orange County deputy pleaded guilty in May. Earlier this year, the Royal Canadian Mounted Police alerted the U.S. Department of Homeland Security of child pornography being sent through Kik, a Canadian-based social media messaging app, from an IP address in the Orlando area. That address was traced to Hutchinson. Investigators say he possessed 5,872 images and 1,625 videos of child pornography.Disney offers tuition for hourly workersORLANDO, Fla. (AP) „ The Walt Disney Co. is offering to pay full tuition for hourly workers who want to earn a college degree, “nish a high school diploma or learn a new skill, the entertainment giant said Wednesday. As many as 80,000 hourly workers in the United States could be eligible for the program, which pays upfront tuition for employees taking online classes starting this fall. Disney initially will invest $50 million into the Disney AspireŽ program and up to $25 million a year after that, the company said.Legislators, governor clash over school securityTALLAHASSEE, Fla. (AP) „ Floridas top incoming legislative leaders are rejecting Gov. Rick Scotts push to redirect $58 million so school districts can hire more campus police of“cers. The lawmakers say the state should stay with a program they crafted that puts armed security guards and staff members in its public schools. House Speaker-elect Jose Oliva and incoming Senate President-elect Bill Galvano, both Republicans, said Wednesday the money should remain budgeted for the states guardian program. The Republican governor, who leaves of“ce in January and is running for the U.S. Senate, wants the unspent money freed so the districts can hire more of“cers. NEWS FROM AROUND THE STATE NEWS FROM AROUND THE NATION HONOLULU (AP) „ Hurricane Lane has weakened as it approaches Hawaii but was still expected to pack a wallop, forecasters said Wednesday, as people hurried to buy water and other supplies and the Navy moved its ships to safety. The National Weather Service said tropical-storm-force winds could begin as early as Wednesday afternoon on the Big Island. Were planning on boarding up all our windows and sliding doors,Ž Napua Puaoi of Wailuku, Maui, said after buying 16 pieces of plywood from Home Depot. As soon as my husband comes home „ he has all the power tools.Ž The hurricane was about 305 miles south of KailuaKona and moving northwest toward other islands. Meteorologist Chevy Chevalier in Honolulu said its winds had slowed overnight from 160 mph to 155 mph, prompting a downgrade from a Category 5 to a Category 4 hurricane. He said it may drop to a Category 3 by Thursday afternoon but that would still be a major hurricane. We expect it to gradually weaken as it gets closer to the islands,Ž Chevalier said. That being said, on our current forecast, as of the afternoon on Thursday, we still have it as a major hurricane.Ž With winds anticipated to 130 mph, the hurricane could cause catastrophic damage. Residents rushed to stores to stock up on bottled water, ramen, toilet paper and other supplies as they faced the threat of heavy rain, ”ash ”ooding and high surf. Public schools on the Big Island and in Maui County closed Wednesday until further notice. Hawaii Gov. David Ige said employees on Hawaii and Maui islands who work in disaster response as well as in hospitals and prisons were required to report to their jobs. Puaoi said Home Depot opened at 6 a.m., and employees reported there was already a line around the building. We are fully stocked,Ž she said. We have about nine cases of water because were having family stay with us as well, so one case per person.Ž The U.S. Navy was moving its ships and submarines out of Hawaii. All vessels not currently undergoing maintenance were being positioned to help respond after the storm, if n eeded. Navy aircraft will be kept in hangars or ”own to other air“elds to avoid the storm. The central Paci“c gets fewer hurricanes than other regions, with about only four or “ve named storms a year. Hawaii rarely gets hit. The last major storm to hit was Iniki in 1992. Others have come close in recent years.Hurricane Lane sends people in Hawaii hurrying to buy supplies 2 alleged agents of Iran arrested for spying in USWASHINGTON (AP) „ The U.S. has charged two alleged agents of Iran, accusing them of conducting covert surveillance of Israeli and Jewish facilities in the United States and collecting intelligence on Americans linked to a political organization that wants to see the current Iranian government overthrown. A criminal complaint “led in U.S. District Court in Washington says the pair with links to both Iran and California were involved in conducting surveillance last year on several Jewish centers, speci“cally Hillel Center and Rohr Chabad Center in Chicago. Charged were Ahmadreza Doostdar and Majid Ghorbani.Calif. lawmakers pass bill to erase old pot convictionsSAN FRANCISCO (AP) „ A bill requiring California prosecutors to erase or reduce tens of thousands of marijuana criminal convictions was approved by the state Legislature on Wednesday and now awaits Gov. Jerry Browns signature. When voters passed Proposition 64 in 2016 to allow adult use of marijuana, they also eliminated several pot-related crimes. The proposition also applied retroactively to pot convictions, but provided no mechanism or guidance on how those eligible could erase their convictions or have felonies reduced to misdemeanors. The Senate passed a bill Wednesday that would make that happen. The bill orders the state Department of Justice to identify eligible cases between 1975 and 2016 and send the results to the appropriate prosecutor. The state DOJ estimates that almost 220,000 cases are eligible for erasure or reduction. The DOJ has until July 1, 2019, to compile the list of eligible cases and forward it to the appropriate district attorneys of“ce.Louisiana, Mississippi top in illness from West NileNEW ORLEANS (AP) „ Louisiana and Mississippi are leading the nation in the number of people who have become seriously ill from West Nile virus this year. State health departments are warning residents to take precautions against mosquitoes, which spread the virus. The Centers for Disease Control and Prevention says that as of Aug. 21, Louisiana had 18 cases of West Nile encephalitis or meningitis, out of a national total of 133. Mississippi had 15 neuroinvasiveŽ cases, Texas 14 and California 12. South Dakota had nine, Iowa seven, Nebraska six and Alabama and Pennsylvania “ve each. CDC “gures lag behind state reports. Louisiana reports there have been 31 residents with dangerous nervous system infections and 13 cases of ”u-like West Nile fever. Mississippi has reported 25 total cases.Earthquake reported off the Oregon coastCOOS BAY, Ore. (AP) „ An earthquake and aftershock have been reported off the coast of south-central Oregon. The United States Geological Survey says an initial quake with a preliminary magnitude of 6.2 struck just after 1:30 a.m., more than 170 miles west of Coos Bay, about 220 miles southwest of Portland. The quake was located at a depth of about 6 miles. About two hours later, an aftershock with a preliminary magnitude of 3.5 struck the area.All clear at Arlington National Cemetery after bomb threatARLINGTON, Va. (AP) „ Normal operations have resumed at Arlington National Cemetery after a bomb threat prompted an evacuation. Cemetery public affairs director Barbara Lewandrowski said Wednesday afternoon that the facility had reopened to the public after all areas were cleared by authorities. Lewandrowski says an investigation into the threat that came in about 9:30 a.m. is ongoing.Dad says he found son, 3, dead in dryerVIRGINIA BEACH, Va. (AP) „ Authorities in Virginia said Wednesday that theyre investigating the death of a 3-year-old boy whose father says he found the childs body in a clothes dryer. Virginia Beach police spokeswoman Linda Kuehn said the boys death on Aug. 7 remains under investigation. The boys father, Chet Lloyd, told The Virginian Pilot on Friday that he awoke at his townhome that day to “nd his son, Brantley Lloyd, in the dryer. He said the boy must have climbed out of his crib. Lloyd said Brantley was in a bad mood and throwing tantrums the day before, which was the boys birthday. The father said he slept late the next day and didnt go to work because he had been up all night with his son. Lloyd said Brantley wasnt in his crib when he awoke and that the boy lacked a pulse when he was found. The man also said he called 911 and tried to resuscitate his son.Family sickened from eating meal of wild vomiter mushroomsANNANDALE, Va. (AP) „ Members of a family in northern Virginia fell ill and needed hospital attention after eating a meal containing wild mushrooms picked near their apartment complex. The Washington Post reported Wednesday that they experienced vomiting and stomach pains a few hours after eating the mushrooms. Fairfax County Fire of“cials say poison control and crews from the “re department scoured around the Annandale apartment complex, “nding mushrooms in a courtyard in a bid to identify them. The mushrooms are known as Chlorophyllum molybditesŽ or green spored Lepiota „ also called the vomiter.Ž

PAGE 24

Page 4 E/N/C www.yoursun.com The Sun | Thursday, August 23, 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.CROX Crocs 20.47 +.25 CRON CronosGp n 8.16 -.13 CCI CrwnCstle 111.66 -1.19 CCK CrownHold 41.59 -.64 CUBE CubeSmart 30.34 -.98 CMI Cummins 144.81 -.48 CYBE CybrOpt 20.25 +.60 CY CypSemi 16.71 +.08 CYTX CytoriTh rs .69 +.19 D-E-FDCT DCT IndlTr 66.28 ... DNP DNP Selct 11.06 -.03 DHI DR Horton 45.70 -.77 DTE DTE 111.23 -1.49 DXC DXC Tch n 88.43 +.23 DHR Danaher 100.69 +.08 DRI Darden 113.76 -.24 DF DeanFoods 7.79 -.02 DE Deere 142.61 -1.22 DVMT DellTch n 95.73 +.63 DLPH DelphiTc n 37.50 -1.88 DAL DeltaAir 56.91 -.69 DNR DenburyR 5.00 +.06 XRAY Dentsply 38.90 -.07 DERM Dermira 9.56 +.01 DB DeutschBk 11.61 +.07 DVN DevonE 42.71 +.86 DEO Diageo 142.02 -.09 DO DiamOffsh 17.51 +.35 DRH DiamRk 11.87 -.02 FANG DiambkEn 124.23 +1.64 DSX DianaShip 4.35 +.19 DKS DicksSptg 37.63 -.42 DBD Diebold 4.40 -.15 DGII DigiIntl 13.20 +.20 DLR DigitalRlt 122.03 -.82 DDS Dillards 76.90 -.27 DFS Discover 78.88 +.04 DISCA DiscIncA 29.07 -.48 DISCK DiscIncC 26.82 -.49 DISH DishNetw h 35.13 -.43 DIS Disney 111.94 -.45 DG DollarGen 107.27 -.33 DLTR DollarTree 93.32 -1.6 7 D DomEngy 71.29 -.33 DPZ Dominos 291.54 +4.17 UFS Domtar g 50.90 -.13 DCI Donaldson 49.18 -.14 DOV Dover 83.92 -.75 DWDP DowDuPnt 68.76 -.07 LEO DryStrt 7.70 -.02 DBX Dropbox n 28.08 -.19 DUC DufPUC 8.52 ... DUK DukeEngy 80.83 -.45 DRE DukeRlty 28.06 -.16 ETFC E-Trade 59.10 +.54 EBAY eBay s 34.70 +.17 EOG EOG Rescs117.32+1.83 EPE EP Energy 1.80 +.22 EQT EQT Corp 51.67 +.45 MJ ETF M AlH 30.23 +.41 ETN Eaton 81.49 -.54 EOS EV EEq2 17.62 +.08 EXG EVTxMGlo 9.64 ... ECL Ecolab 147.19 -.88 EIX EdisonInt 67.96 -.97 EW EdwLfSci s141.12 +.72 EGO EldorGld g .99 -.01 ERI EldorRsts 48.95 +1.45 EA ElectArts 127.62 +.86 LLY EliLilly 105.03 -.04 ELLI EllieMae 101.81 +.60 ESBK ElmiraSB 20.50 +.25 EMES EmergeES 5.64 +.11 EMR EmersonEl 75.16 -1.44 EEP EnbrdgEPt 11.47 +.08 ENB Enbridge 36.18 +.29 ECA EnCana g 12.94 +.27 ENDP Endo Intl 15.93 +.33 EGN Energen 78.97 +1.03 ETE EgyTrEq s 18.26 +.15 ETP EngyTrfPt 23.22 +.19 ERF Enerpls g 12.76 +.21 ENLC EnLinkLLC 17.45 +.20 EBF Ennis Inc 21.85 -.10 ENPH Enphase 4.94 +.03 ESV ENSCO 6.66 +.25 ETR Entergy 84.29 -.60 EPD EntProdPt 29.36 +.36 EVHC EnvisnHl n 45.21 +.01 EL EsteeLdr 135.07 -1.56 ETSY Etsy n 47.84 +.27 EVRG Evergy 56.99 -.42 ES EversrceE 62.36 -.45 EVLV EvineLive 1.27 +.02EXAS ExactSci h 65.32+15.27XAN ExantasCap 12.00 -.05 EXEL Exelixis 18.14 +.19 EXC Exelon 43.93 -.16 EXPE Expedia h 128.88 -2.31 EXPR Express 10.51 -.10 ESRX ExpScripts 87.99 +.14 STAY ExtendStay 20.56 ... XOG ExtrOilGs n 12.24 +.39 EXTR ExtrmNet 6.28 -.10 XOM ExxonMbl 79.96 +1.13 FNB FNBCp PA 13.63 +.01 FB Facebook 173.64 +1.02 FAST Fastenal 60.74 -.13 FDX FedExCp 246.94 -4.17 FNHC FedNatHld 25.85 -.52 FRT FedRlty 129.19 +.24 RACE Ferr ari n 125.09 -1.24 FGP Ferrellgs 3.51 +.08 GSM Ferrogl n 7.80 -.31 FCAU FiatChrys 16.45 -.11 FNF FidlNatFn 40.49 -.25 FDUS FidusInvst 15.03 +.03 FITB FifthThird 29.75 -.32 FNSR Finisar 18.65 -.95 FEYE FireEye 14.90 +.33 FBP FstBcpPR 9.00 +.11 FDC FstData n 25.08 ... FHN FstHorizon 18.81 -.04 FR FstInRT 31.97 -.49 AG FMajSilv g 5.54 +.03 FSLR FstSolar 52.55 -.38 FE FirstEngy 36.55 -.24 FISV Fiserv s 79.66 +.22 FIT Fitbit n 6.06 -.02 FPRX FivePrime 13.93 +.51 FLC FlrtyTotR 19.82 -.05 FLEX Flex Ltd 14.07 +.27 FTK Flotek 2.28 +.16 FLO FlowrsFds 20.36 -.15 FLR Fluor 57.51 -.11 FL FootLockr 52.13 -.20 F FordM 9.69 -.17 FCE/A ForestCA 25.06 +.03 FBHS FBHmSec 54.88 -1.05 FOSL Fossil Grp 26.12 +.24 BEN FrankRes 33.09 -.08 FI FranksIntl 8.88 +.09 FCX FrptMcM 14.53 +.21 FTR Frontr rs 5.61 -.12 G-H-IGGP GGP Inc 21.62 -.01 GWPH GW Pharm144.17 +6.68 GDV GabDvInc 24.17 +.10 GGT GabMultT 9.01 +.02 GUT GabUtil 5.82 -.05 GME GameStop 16.98 +.49 GLPI Gam&Lsr n 35.47 +.07 GPS Gap 32.21 -.10 GRMN Garmin 64.97 +.03 GST GastarExp .10 +.00 GAM GAInv 36.42 +.08 GD GenDynam192.48 -2.48 GE GenElec 12.47 -.16 GIS GenMills 45.75 -.38 GM GenMotors 36.13 -.78 GEL GenesisEn 24.34 +.32 GNTX Gentex 23.82 -1.03 GPC GenuPrt 99. 28 -.50 GNW Genworth 4.59 +.02 GERN GeronCp 4.17 +.01 GILD GileadSci 73.82 +.50 GSK GlaxoSKln 41.54 +.04 GSAT Globalstar .51 -.01 GMED GlobusMed 51.76 +.18 GLUU GluMobile 7.04 +.10 GDDY GoDaddy n 75.20 +1.22 GOGO Gogo 4.53 -.01 GLNG GolLNGLtd 25.20 +.95 GG Goldcrp g 11.17 +.30 GS GoldmanS 239.34 +.69 GT Goodyear 23.69 -1.02 GPRO GoPro 6.42 -.14 GOV GovPrpIT 16.89 -.11 GRA vjGrace 69.64 -.41 GTE GranTrra g 3.31 +.1 0 EAF GrphTInt n 18.37 +.41 GPK GraphPkg 14.11 -.23 GSKY Greensky n 18.13 -.12 GEF Greif A 52.82 -.61 GRIF Griffin 39.39 +.19 GRPN Groupon 4.60 +.08 GRUB GrubHub 135.34 +2.23 GSH GuangRy 22.59 -.58 GPOR GulfportE 11.85 +.01 HEES H&E Eqp 34.70 +.38 HCP HCP Inc 26.74 -.19 HPQ HP Inc 24.49 ... HSBC HSBC 45.19 +.10 HAIN HainCels lf 29.30 +.08 HK HalconRs n 4.15 +.01 HAL Hallibrtn 41.20 +.29 HALO Halozyme 17.65 +.43 HBI Hanesbds s 18.40 -.72 THG HanoverIns129.04 -1.45 HOG HarleyD 42.84 -.44 HLIT Harmonic 5.30 ... HRS HarrisCorp 163.70 -2.45 HSC Harsco 27.00 +.45 HIG HartfdFn 50.16 -2.18 HE HawaiiEl 35.44 -.22 HCSG HlthCSvc 41.70 -.04 HTA HlthcreTr 28.89 +.10 HL HeclaM 2.86 +.06 HMNY HeliosM rs .03 ... HT Hersha rs 22.56 +.18 HSY Hershey 100.20 -.89 HTZ HertzGl 21.39 -.28 HES Hess 65.19 +1.79 HPE HP Ent n 15.82 +.04 HCLP Hi-Crush 12.40 +.15 HPR HighPtRs 5.22 +.21 HTH HilltopH 21.20 -.01 HLT Hilton 77.20 +.47 HIMX HimaxTch 6.31 +.07 HFC HollyFront 71.41 +.48 HOLX Hologic 39.02 +.53 HD HomeDp 198.97 -1.26 HMC Honda 30.48 +.15 HON HonwllIntl 156.13 -.85 HZNP HorizPhm 20.39 -.11 HRL Hormel s 38.51 +.05 HPT HospPT 29.06 -.02 HST HostHotls 21.30 +.24 HNP HuanPwr 25.72 -.94 HTHT HuazhuGr 33.08 +.23 HUBB Hubbell 123.96 -1.25 HUM Humana 324.18 -1. 79 HBAN HuntBncsh 16.21 ... HII HuntgtnIng 250.91 -2.57 HUN Huntsmn 32.01 +.05 HUYA Huya n 27.00 +.69 IAG IAMGld g 4.23 +.09 IDXX IdexxLab s 245.89 +3.37 INFO IHS Mark 53.74 -.27 ING ING 13.92 +.13 IPAS iPass .22 -.02IQ IQIYI n 28.81 -.19 IRBT iRobot 105.81 +3.90 DVY iShSelDiv 101.32 -.55 IBB iShNsdBio s118.00 +.83 HDV iShCorHiDv 89.50 -.39 PFF iShUSPfd 37.64 -.04 STAR iStar 10.94 +.88 IDA Idacorp 96.95 -1.57 ITW ITW 136.16 -1.90 IMGN ImunoGn 9.51 +.19 IMMU Imunmd 22.83 +1.20 IBCP IndBkMI 25.35 -.15 IGC IndiaGCap .51 -.05 IR IngerRd 99.52 -1.24 INGR Ingredion 101.34 -.20 INO InovioPhm 4.83 +.29 INTC Intel 47.05 -.57 I Intelsat 23.89 +.73 ICPT InterceptP 108.37 +1.37 ICE IntcntlExc s 73.40 +.26 IBM IBM 145.24 -.73 IGT IntlGmeT n 21.03 +.25 IP IntPap 51.66 -.71 IPG Interpublic 22.81 +.04 INTX Intersectns 1.56 +.21 INTU Intuit 209.69 +.68 ISRG IntSurg s 535.00 +5.95 IVZ Invesco 24.63 -.16 ISBC InvestBncp 13.05 -.01 NVTA Invitae n 11.33 +.48 INVH InvitHm n 22.89 -.10 IONS IonisPhm 52.68 -.57 IRDM IridiumCm 20.70 -.15 IRM IronMtn 35.98 -.33 J-K-LJILL JJill n 6.26 -.59 JPM JPMorgCh 114.97 -.35JKHY JackHenry 155.29+11.19JEC JacobsEng 72.97 -.10 JAG JaggedPk n 13.10 -.03 JAKK JkksPac 2.35 +.05 JEF JeffrFn 23.38 -.27 JBLU JetBlue 18.95 -.35 JNJ JohnJn 134.61 -.74 JCI JohnContl n 39.61 -.40 JNPR JnprNtwk 28.26 -.05 KKR KKR 24.68 ... KLAC KLA Tnc 114.01 +.72 KDMN Kadmon n 3.61 +.17 KSU KC Southn 116.14 -1.93 FRAC KeanGrp n 13.83 +.16 K Kellogg 72.14 -.08 KERX KeryxBio 3.32 +.07 KDP KeurDrPep 23.12 +.12 KEY Keycorp 21.53 -.11 KEYS Keysight 64.17 +3.73 KMB KimbClk 115.94 -1.00 KIM Kimco 17.01 -.05 KMI KindMorg 18.28 +.32 KGC Kinross g 2.91 +.04 KNX KnSwftT rs 32.77 -.74 KSS Kohls 79.04 -1.16 KOS KosmosEn 8.45 +.17 KOSS Koss h 4.32 +.24 KHC KraftHnz n 59.55 -.29 KTOS KratosDef 13.28 +.14 KR Kroger s 31.74 +.38 KLIC Kulicke 25.68 -.09 LB L Brands 32.49 -.02 LLL L-3 Tc h 212.25 +.27 LKQ LKQ Corp 32.94 -.48 LTC LTC Prp 45.66 -.02 LZB LaZBoy 37.45 +4.35 LRCX LamResrch173.08 -1.31 LW LambWst n 66.18 +.94 LSTR Landstar 116.85 +1.20 LCI Lannett 5.45 -.25 LPI LaredoPet 8.49 +.14 LVS LVSands 65.64 -.62 LHO LaSalleH 34.88 +.44 LAUR LaureatE n 15.97 -.03 LEA LearCorp 166.77 -7.15 LEG LeggPlat 46.00 -.25 LC LendingClb 3.91 +.01 LEN LennarA 52.53 -.73 USA LbtyASE 6.62 -.01 LBTYA LibtyGlobA 27.16 -.24 LBTYK LibtyGlobC 26.28 -.34 LPT LibtProp 43.35 -.21 LECO LincElec 92.97 -1.12 LMT LockhdM 321.92 -2.47 LPX LaPac 29.60 -.61 LOW Lowes 105.52 +5.78 LULU lululemn gs135.48 -.13 LL LumberLiq 17.24 -.15 LITE Lumentm n 63.15 +1.30 M-N-0MTB M&T Bk 177.01 -.07 MBI MBIA 10.37 +.02 MDC MDC 33.09 -.01 MDU MDU Res 28.49 -.18 MFA MFA Fncl 7.69 -.07 MTG MGIC Inv 12.65 +.09 MGM MGM Rsts 28.83 -.18 MVC MVC Cap 9.39 -.06 MIC Macquarie 46.46 +.32 M Macys 37.55 -.69 MGA Magna g s 53.53 -.76 MNGA MagneG rs .23 +.01 MNK Mallinckdt 35.19 -.78 MFC Manulife g 18.49 -.04 MRO MarathnO 20.87 +.66 MPC MarathPt s 80.21 +1.20 MAR MAR 123.71 -1.45 MMC MarshM 83.46 .70 MMLP MartinMid 12.10 -.03 MRVL MarvellTch 20.44 +.14 MAS Masco 38.89 -.36 MTZ Mastec 42.85 -.45 MA MasterCrd 204.31 +1.22 MTCH Match n 48.38 +.14 MAT Mattel 15.43 +.17 MXIM MaximIntg 61.58 -.18 MNI McClatch rs 9.10 +.04 MKC McCorm 123.57 -.29 MCD McDnlds 160.55 -.49 MCK McKesson 129.72 -.67 MUX McEwenM 1.97 ... MPW MedProp 14.89 -.11 MCC MedleyCap 3.80 ... MDT Medtrnic 95.58 +.41MELI MercadoL 344.93+16.48MRK Merck 69.04 -.13 MCY MercGn 52.77 -.69 MDP Meredith 52.75 +.30 MTOR Meritor 21.60 -.42 MET MetLife 46.41 -.40 KORS MKors 74.20 -1.21 MIK Michaels 20.62 +.13 MCHP Microchp 85.42 +.40 MU MicronT 50.24 +.30 MSFT Microsoft 107.06 +1.08 MVIS Microvisn .00 +.01 MIDD Middleby 118.02 -.94 MSEX MdsxWatr 46.25 -1.38 HIE MHowHiInc 12.98 +.12 MDXG MiMedx 4.19 +.30 MUFG MitsuUFJ 6.08 ... TAP MolsCoorB 68.20 -.05 MDLZ Mondelez 42.26 -.30 MNST MonstrBv s 61.01 -.85 MOG/AMoog A 79.83 -.48 MS MorgStan 48.60 +.06 MOS Mosaic 29.48 -.04 MSI MotrlaSolu 124.41 -.08 MUR MurphO 30.88 +.57 MYL Mylan NV 38.57 -.18 MYND MyndAnaly 1.58 +.28 MYGN MyriadG 48.20 +5.36 NCR NCR Corp 28.11 +.08 NIHD NII Hldg n 5.58 -.33 NRG NRG Egy 33.71 -.03 NYLD NRG Yld C 20.15 -.10 NXPI NXP Semi 91.22 -.74 NBR Nabors 6.45 +.23 NFG NatFuGas 57.09 +.04 NGG NatGrid 53.38 .44 NHI NtHlthInv 78.67 -.18 NOV NOilVarco 45.19 +.56 NPK NatPresto 139.15 -.20 NAVI Navient 13.46 -.09 NAVG NavgGp s 69.90 +5.65 NKTR NektarTh 63.09 +1.13 NEOG Neogen s 87.28 +.80 NVCN Neovasc g .04 ... NTAP NetApp 82.72 +.82 NFLX Netflix s 344.44 +6.42 NBEV NewAgeB n 1.32 -.26 NGD NwGold g 1.05 +.02 NJR NJ Rscs s 45.95 -.40 NEWM NewMedia 15.89 -.10 EDU NewOriEd 80.26 +1.21 NRZ NewResid 18.38 -.09 NYCB NY CmtyB 1 0.97 -.08 NYMT NYMtgTr 6.36 -.04 NEWA NewatrTc n 11.83 +2.57 NWL NewellRub 21.65 -.15 NFX NewfldExp 27.49 +.59 NEM NewmtM 32.32 +.37 NWSA NewsCpA 13.65 +.08 NEE NextEraEn 171.71 -.92 NI NiSource s 27.00 -.17 NLSN Nielsen plc 25.96 -.07 NKE NikeB s 82.64 -.31 NE NobleCorp 6.13 +.26 NBL NobleEngy 29.86 +1.13 NOK NokiaCp 5.41 +.05 NAT NordicAm 2.29 +.05 JWN Nordstrm 60.57 -.78 NSC NorflkSo 174.11 -1.97 NOG NthnO&G 3. 31 +.17 NOC NorthropG 297.24 -.94 NWBI NwstBcsh 18.49 -.02 NWN NwstNG 63.70 -.60 NCLH NorwCruis 52.59 -.77 NVS Novartis 83.69 -.12 NVAX Novavax 1.35 +.04 NVO NovoNord 48.98 -.20 NUS NuSkin 81.32 +.99 NUAN NuanceCm 16.56 -.08 NUE Nucor 63.79 -.01 NTNX Nutanix n 55.26 +1.70 NAD NuvDivA 13.17 -.02 NUW Nv AMT-Fr 15.24 -.04 JPC NvPfdInco 9.34 ... BXMX NuvEqtP 14.44 +.13 NVDA Nvidia 262.82 +9.50 NXTM NxStageMd 28.35 +.0 4 OGE OGE Engy 36.88 -.26 OCSL OaktrSpL 5.04 +.05 OCSI OaktStInco 8.80 +.05 OAS OasisPet 12.94 +.52 OXY OcciPet 79.33 +.44 OCFC OceanFst 29.55 +.23 ODP OfficeDpt 3.37 -.02 ONB OldNBcp 20.20 -.10 ORI OldRepub 22.12 -.05OLN Olin 30.71 +.26 OHI OmegaHlt 32.74 -.01 ON OnSmcnd 20.84 -.16 OKE ONEOK 68.22 +.75 OPK OpkoHlth 5.89 +.17 ORCL Oracle 48.80 +.39 ORBK Orbotch 64.04 +.02 ONVO Organovo 1.23 +.01 OFIX OrthoMed 53.3 7 +.48 OSK OshkoshCp 69.43 -1.56 OTTR OtterTail 48.75 -.55 OSTK Overstk 30.80 +.15 OMI OwensMin 16.58 ... OC OwensCorn 58.81 -.88 P-Q-RPBF PBF Engy 47.53 +.36 PDCE PDC Engy 55.22 +2.60 PCG PG&E Cp 44.60 -.10 PGTI PGT Inc 25.35 -.25 PNC PNC 144.55 -.57 PNM PNM Res 39.55 -.75 PKX POSCO 72.52 -.13 PPDF PPDAI n 5.50 +.31 PPG PPG s 110.60 -.48 PPL PPL Corp 29.60 -.21 PCAR Paccar 67.77 -.19 PAGS Pagsegur n 25.25 +.16 PANW PaloAltNet 215.59 +3.30 P Pandora 7.97 -.13 PKD ParkDrl rs 4.14 +.06 PH ParkerHan 170.68 -1.39 PE ParsleyEn 28.55 +.34 PDCO Patt erson 23.72 -.26 PTEN PattUTI 17.79 +.08 PAYX Paychex 72.59 +.08 PYPL PayPal n 86.95 +.73 PBA Pembina g 35.45 +.45 PENN PnnNtGm 34.65 +.22 PNNT PennantPk 7.75 +.01 JCP Penney 1.79 +.05 PAG Penske 52.50 -.54 PNR Pentair 42.90 -.62 PBCT PeopUtdF 18.85 -.01 PEP PepsiCo 112.24 -1.48 PKI PerkElm 86.84 +.63 PRGO Perrigo 74.41 +.34 PRSP Perspecta n 23.17 -.18 PETQ PetIQ n 39.07 +2.28 PFE Pfizer 42.07 -.09 PM PhilipMor 82 .43 -1.10 PHG PhilipsNV 43.55 +.59 PSX Phillips66 117.02 +.51 PLAB PhotrIn 10.10 +1.15 DOC PhysRltTr 17.59 ... PFN PimIncStr2 10.86 +.05 PDD Pinduodou n18.40 -.35 PF PinnaclFds 66.49 -.19 PNW PinWst 80.53 -1.14 PES PionEnSvc 3.60 +.45 PXD PioNtrl 176.05 +2.31 PBI PitnyBw 8.09 -.28 PVTL PivotSft n 26.05 +.49 PAA PlainsAAP 27.56 +.34 PAGP PlainsGP rs 26.91 +.29 PAH PlatfmSpc 12.56 ... PII Polaris 107.89 -1.89 POL Po lyOne 43.30 -.28 PTLA PortolaPh 26.30 +.98 PX Praxair 155.02 -3.30 PDS PrecDrill 4.00 +.18 PINC Premier 42.65 -1.30 PVG Pretium g 8.69 +.10 PFG PrinFncl 56.19 -.30 PRA ProAssur 47.45 -.55 PLD ProLogis 65.16 -.59 PG ProctGam 83.39 -.51 PGR ProgsvCp 66.72 -.50 PFPT Proofpoint 114.48 +.76 PSEC ProspctCap 7.04 +.02 PRU Prudentl 98.72 -.95 PEG PSEG 52.32 -.46 PSA PubStrg 211.04 -9.82 PHM PulteGrp 29.38 -.29 PSTG PureSt rg n 25.15 +3.14 PMM PMMI 7.21 -.01 QEP QEP Res 9.85 +.10 QGEN QIAGEN 39.30 +1.06 QCOM Qualcom 66.84 +.29 QD Qudian n 7.73 +.39 DGX QstDiag 110.71 +.08 QRTEAQuratRet A 21.40 -.31 RES RPC 14.96 -.27 RL RLauren 137.48 -1.93 RRC RangeRs 16.40 +.64 RAVN RavenInds 41.05 +.35 RJF RJamesFn 91.41 +.02 RYN Rayonier 35.04 -.25 RTN Raytheon 199.41 -1.19 RSLS ReShape rs .07 ... RLGY Realogy 21.55 +.13 O RltyInco 58.48 -.12 RHT RedHat 140.14 -.04 RDFN Redfin n 19.21 +.36 RWT RedwdTr 16.55 +.02 REGN Regenrn 380.17 +1.61 RF RegionsFn 19.53 -.01 RS RelStlAl 89.45 -1.29 RCII RentACt 14.68 -.02 RGEN Replgn 51.61 +.36 QSR RestBrnds 59.76 -.55 ROIC RetailOpp 19.56 -.01RPAI RetailProp 12.53 -.16 RIGL RigelPh 2.82 +.14 RAD RiteAid 1.49 +.05 ROK RockwlAut 171.34 -2.45 COL RockColl 136.41 -1.31 ROG Rogers 132.39 +.90 BKS BarnesNob 5.70 -.25 ABX Ba rrickG 10.38 +.20 BHC BauschHl 23.30 +.93 BAX Baxter s 72.14 +.50 BTE BaytexE g 3.02 +.04 BECN BeacnRfg 38.51 -1.38 BZH BeazerHm 12.97 -.23 BDX BectDck 252.86 +1.51 BBBY BedBath 18.61 +.22 BMS Bemis 49.79 +.68 BRK/B BerkH B 207.33 -1.16 BRY BerryPet n 13.50 +.22 BBY BestBuy 80.95 -.48 BSTI Best Inc n 7.62 +.01 BIG BigLots 48.95 +.47 BCRX Biocryst 7.31 +.27 BIIB Biogen 344.98 +1.70 BPMX BioPhrmX .13 -.02 BKH BlkHil lsCp 60.36 -.65 BB BlackBerry 10.17 +.05 BME BlkHlthSci 39.95 -.19 MUA BlkMuniast 13.36 +.04 BX Blackstone 36.41 -.08 HRB BlockHR 26.56 -.17 APRN BlueAprn n 2.29 +.02 BA Boeing 350.03 -3.74BKNG BookingHl 1917.00+18.92BWA BorgWarn 44.33 -1.62 SAM BostBeer 299.35 +2.80 BSX BostonSci 34.47 -.02 BOX Box Inc n 25.69 +.31 BYD BoydGm 36.93 +.37 BGG BrigStrat 20.85 -.46 EAT Brinker 43.86 -1.22 BMY BrMySq 60.57 +.49 BTI BritATob s 52.73 -.60 BRX BrixmorP 18.15 -.12 AVGO BroadcInc 207.54 -2.97 BKD Brookdale 8.74 +.28 BIP BrkfInfra s 40.25 +.19 BPY BrkfldPrp 20.13 +.37 BC Brunswick 65.59 -.51 BPL Buckeye 37.22 +.21 CA CA Inc 43.64 -.06 CBL CBL Asc 4.55 -.10 CBS CBS B 53.38 -.59 CF CF Inds s 48.66 +.44 CMS CMS Eng 49.11 -.37 CNHI CNH Indl 11.60 -.21 CNX CNX Resc 15.85 +.27 CSX CSX 73.73 -.96 CVRR CVR Rfng 21.30 +.30 CVS CVS Health 7 3.91 +.22 COG CabotO&G 24.46 -.04 CZR CaesarsEnt 10.35 +.20 CALM Cal-Maine 49.90 -.10 CHY CalaCvHi 13.00 +.05 CAMP CalAmp 23.49 +.04 CRC CalifRes rs 34.65 +1.95 CWT CalifWtr 41.10 -.35 CPE CallonPet 11.26 +.25 CLMT CalumetSp 6.90 +.15 CPT CamdenPT 93.60 -.06 CCJ Cameco g 10.42 +.27 CPB CampSp 41.21 -.66 CWH CampWrl n 21.05 +.44 CM CIBC g 93.69 +.49 CNI CdnNR gs 87.96 -.64 CNQ CdnNRs gs 35.26 +.66 COF CapOne 100.45 -.04 CSU CapSenL 8.24 +.55 CMO CapsteadM 8.40 -.03 CPST CpstnTur rs 1.13 -.01 CAH CardnlHlth 51.26 -.40 CDNA CareDx h 20.18 +2.73 KMX CarMax 75.34 -.48 CCL Carnival 61.87 +.42 CRS CarpTech 57.98 +.26 CRZO Carrizo 24.05 +.39 CAT Caterpillar 139.63 -.36 FUN CedarF 52.30 +.20 CVM Cel-Sci rs 1.53 -.09 CELG Celgene 90.64 -.56 CLDX CelldexTh .50 +.06 CVE CenovusE 9.45 +.12 CDEV CntRsDvA 18.21 +.12 CNP CenterPnt 27.83 .23 CENX CentAl 12.39 +.07 CTL CntryLink 22.42 -1.56 CHTR ChartCm n 300.28 -4.80 CHFC ChemFinl 58.20 -.35 CC Chemours n43.68 -.05 LNG CheniereEn 63.82 +1.31 CHK ChesEng 4.71 +.15 CVX Chevron 118.92 +.98 CHS Chicos 10.00 -.05 ZNH ChinaSoAir 33.80 -.24 CMG Chipotle 523.58 +4.68 CB ChubbLtd 133.13 -1.90 CHD ChurchDwt s56.36 -.43 CIEN CienaCorp 27.33 +.06 CI Cigna 186.36 +.31 CINF CinnFin 76.02 -.41 CNK Cinemark 37.21 -.46 CRUS Cirrus 44.10 +.35 CSCO Cisco 45.99 +.21 C Citigroup 71.12 -.12 CFG CitizFincl 41.25 -.02 CTXS CitrixSy s 112.14 +.80 CLNE CleanEngy 2.95 +.06 CLF ClevCliffs 10.02 +.22 CLX Clorox 145.16 -1.39 KO CocaCola 45.93 -.29 CDE Coeur 5.59 -.01 CTSH CognizTch 75.26 +.36 RQI CohStQIR 12.45 -.10 PSF CohStSelPf 27.76 -.28 CL ColgPalm 66.99 -.41 CLNS ColonCap 6.13 +.03CMCSAComcast s 35.48 -.26CMA Comerica 99.26 -.17 COMM CommScpe 30.65 -.42 CYH CmtyHlt 3.60 +.13 CTG CmpTask 6.12 +.15 CMTL Comtech 35.76 +.22 CAG ConAgra 37.22 -.30 CTWS ConnWtrSv 69.00 +.08 COP ConocoPhil 72.00 +1.11 CNSL ConsolCom 12.06 -.02 ED ConEd 78.93 -.69 STZ ConstellA 203.36 +2.87 CLR ContlRescs 65.09 +1.40 CTB CooperTire 29.50 -.90 CRMD CorMedix .41 +.02 CSOD CorOnDem 55.11 +1.08 GLW Corning 32.89 +.01 OFC CorpOffP 30.24 -.10 CZZ Cosan Ltd 6.94 +.05 COST Costco 229.21 +.67 COTY Coty 11.72 +.20 CUZ CousPrp 9.27 -.09 CBRL CrackerB 150.15 -2.41 CREE Cree Inc 45.88 +.10 CEQP CrestEq rs 39.55 +.30 A-B-CADT ADT Inc n 9.08 -.06 AES AES Corp 13.99 +.02 AFL AFLAC s 46.60 -.32 AGNC AGNC Inv 19.29 -.09 AKS AK Steel 4.47 ... AMC AMC Ent 19.00 +.15 T AT&T Inc 32.68 -.72 AVHI AV Homes 21.40 -.10 ABT AbbottLab 65.67 +.92 ABBV AbbVie 97.64 -.10 ANF AberFitc 28.27 -.08 ACAD AcadiaPh 14.18 +.07 AXDX AccelrDiag 23.30 +.65 ACN Accenture 164.92 +.31 ARAY Accuray 4.10 +.10 ACHN Achillion 2.93 +.30 A TVI ActivsBliz 71.43 +1. 77 ADMP AdamisPh 2.75 +.50 ADNT Adient n 44.91 -.65 ADBE AdobeSy 255.54 +4.04 AEIS AdvEnId 58.51 +.06 AMD AMD 20.90 +.50 ACM Aecom 33.63 +.11 AEG Aegon 6.11 +.03 AVAV AeroViron 85.55 -.63 AET Aetna 197.77 -.58 GNMX AeviGeno 1.23 -.02 AGEN Agenus 2.06 +.18 A Agilent 65.65 +.72 AEM Agnico g 36.11 +.54 AYR Aircastle 21.31 -.32 AKER AkersBios .27 +.03 A KRX Akorn Inc 18.11 +.19 A GI AlamosGld 4.51 +.03 A LSK AlaskCom 1.72 +.10 ALB Albemarle 94.53 -.31 AA Alcoa Cp 43.22 +.19 ALXN Alexion lf 117.70 +.71 BABA Alibaba 177.85 -.07 ATI AllegTch 26.47 +.22 ALGT AllegiantT 135.05 -1.55 AGN Allergan 188.29 -2.82 ALE Allete 77.13 -1.35 ARLP AllnceRes 20.58 +.33 AB AlliBern 30.05 +.05 LNT AlliantEg s 42.85 -.35 ALSN AllisonTrn 48.83 -.34 MDRX AllscriptH 14.93 +.20 ALL Allstate 99.51 -1.93 A LLY AllyFincl 27.34 -.17 A LNY AlnylamP 97.88 +.38 GOO G Alphabet C1207.33+5.71GOOGLAlphabet A 1221.75 +4.34AOD AlpTotDiv 8.79 ... AMR AltaMesa n 4.77 +.33 AABA Altaba 70.32 +.07 ATUS Altice n 18.15 -.50 MO Altria 59.32 -.61AMZN Amazon 1904.90+21.48AMBA Ambarella 38.84 +.49 AMDA Amedica rs .49 +.11 AEE Ameren 63.56 -.65 ATAX AFMulti 6.00 +.15 AMX AMovilL 17.49 +.17 AAL AmAirlines 39.19 -1.14 AXL AmAxle 17.75 -.21 AEO AEagleOut 28.75 -.24 AEP AEP 70.74 -.91 AXP AmE xp 105.83 +1.02 AMH AHm4Rent 22.77 ... AIG AmIntlGrp 53.13 -.67 AWR AmStsWtr 60.76 -.42 AWK AmWtrWks 88.26 -.71 APU Amerigas 40.23 -.04 AMP Ameriprise 140.96 -.92 ABC AmeriBrgn 88.15 +.16 AME Ametek 76.12 -.88 AMGN Amgen 197.84 +.53 FOLD AmicusTh 13.32 +.38 APH Amphenol 93.39 -.76 AMPE AmpioPhm .63 -.01 APC Anadarko 63.57 +1.01 A DI AnalogDev 97.92 +2.00 A NDV Andeavor 149.71 +1.81 A U AnglogldA 7.71 +.17 BUD ABInBev 98.47 -1.75 NLY Annaly 10.67 -.01 ATRS AntaresP 3.67 +.02 AR AnteroRes 18.44 +.34 ANTM Anthem 262.94 +.34 ANH Anworth 4.89 ... APA Apache 43.28 +.61 AINV ApolloInv 5.75 +.04 AAPL Apple Inc 215.05 +.01 AMAT ApldMatl 42.99 -.57 AAOI ApldOptoel 41.83 +1.22 APTV Aptiv 90.82 -2.94 WTR AquaAm 37.65 -.19 ABR ArborRT 11.82 +.08 ARCB ArcBest 47.50 -.25 MT ArcelorM rs 30.07 +.38 A DM ArchDan 50.50 -.24 A RNC Arconic 21.43 -. 13 ARCC AresCap 17.31 -.04 ARES AresMgmt 21.40 +.35 ANET AristaNetw 277.36 +5.53 ARRY ArrayBio 14.27 +.41 ARW ArrowEl 78.89 -.23 ARWR ArrowPhm 14.39 +.29 ASNA AscenaRtl 4.86 ... ASH Ashland 85.91 +.45 AZN AstraZen s 38.66 -.10 HOME AtHomGr n 35.98 +1.29 ATO ATMOS 92.51 -.39 ADSK Autodesk 136.94 +1.42 ADP AutoData 143.30 +.26 A VEO AVEO Ph h 2.37 ... A VY AveryD 106.39 -.84 CAR AvisBudg 34.42 -.74 A VA Avista 51.43 +. 07 AVP Avon 2.02 -.02 AXTA Axalta 29.74 -.40 AZUL Azul n 16.50 -1.22 BGS B&G Foods 31.50 -.45 BTG B2gold g 2.31 -.01 BBT BB&T Cp 52.69 -.02 BCE BCE g 41.40 -.01 BGCP BGC Ptrs 11.80 ... BBL BHPBil plc 42.45 +.90 BP BP PLC 42.98 +.52 BPT BP Pru 29.70 +.25 BIDU Baidu 223.03 -.10 BHGE BakHuGE n 32.52 +.23 BCPC Balchem 104.32 +.14 BLL BallCorp s 40.66 -.41 BLDP BallardPw 3.08 -.02 BAC BkofAm 30.98 -.04 BMO BkMont g 82.0 8 +1.03 BK BkNYMel 52.50 -.04 BNS BkNova g 59.99 +.59 BNED B&N Ed n 5.34 -1.01Tkr Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 FA MAMJJ 2,800 2,840 2,880 S&P 500Close: 2,861.82 Change: -1.14 (flat) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 FA MAMJJ 7,720 7,840 7,960 Nasdaq compositeClose: 7,889.10 Change: 29.92 (0.4%) 10 DAYSAdvanced 1410 Declined 1334 New Highs 94 New Lows 23 Vol. (in mil.) 2,641 Pvs. Volume 3,094 1,613 1,717 1681 1120 130 21 NYSE NASDDOW 25836.16 25722.43 25733.60 -88.69 -0.34% s s s +4.10% DOW Trans. 11435.79 11319.13 11322.24 -114.12 -1.00% s s s +6.69% DOW Util. 735.65 726.86 729.14 -5.58 -0.76% t s s +0.80% NYSE Comp. 13013.06 12983.02 12990.51 -6.25 -0.05% s s s +1.42% NASDAQ 7897.63 7840.84 7889.10 +29.92 +0.38% s t s +14.28% S&P 500 2867.54 2856.05 2861.82 -1.14 -0.04% s s s +7.04% S&P 400 2037.82 2031.72 2034.49 -0.18 -0.01% s s s +7.05% Russell 2000 1723.01 1715.80 1722.54 +4.49 +0.26% s s s +12.18% Toronto TSX 16397.08 16322.78 16347.34 +50.37 +0.31% s t s +0.85%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.82 percent on Tuesday. 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 2.07 2.06 +0.01 1.00 6-month T-bill 2.21 2.16 +0.05 1.13 52-wk T-bill 2.41 2.42 -0.01 1.23 2-year T-note 2.58 2.59 -0.01 1.33 5-year T-note 2.70 2.72 -0.02 1.78 7-year T-note 2.77 2.79 -0.02 2.03 10-year T-note 2.82 2.84 -0.02 2.21 30-year T-bond 2.98 3.00 -0.02 2.79 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.01 2.03 -0.02 1.52 Barclays USAggregate 3.28 3.30 -0.02 2.46 Barclays US Corp 3.91 3.94 -0.03 3.11 Barclays US High Yield 6.27 6.31 -0.04 5.80 Moodys AAA Corp Idx 3.85 3.83 +0.02 3.62 10-Yr. TIPS .75 0.78 -0.03 .44Commodities U.S. crude oil prices rose more 3 percent and natural gas prices fell 0.8 percent. Gold rose 0.3 percent and silver prices fell slightly.Crude Oil (bbl) 67.86 65.84 +3.07 +12.3 Ethanol (gal) 1.32 1.35 -2.15 -0.7 Heating Oil (gal) 2.17 2.12 +2.10 +4.5 Natural Gas (mm btu) 2.96 2.98 -0.81 +0.1 Unleaded Gas (gal) 2.07 2.02 +2.48 +14.9 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1196.30 1192.60 +0.31 -8.4 Silver (oz) 14.74 14.75 -0.11 -13.6 Platinum (oz) 793.70 793.00 +0.09 -15.0 Copper (lb) 2.67 2.69 -0.78 -18.6 Palladium (oz) 933.20 925.00 +0.89 -13.1 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.08 1.09 -0.96 -12.0 Coffee (lb) 1.01 1.02 -0.88 -20.1 Corn (bu) 3.53 3.60 -2.02 +0.5 Cotton (lb) 0.83 0.84 -1.17 +5.0 Lumber (1,000 bd ft) 458.60 467.90 -1.99 +2.4 Orange Juice (lb) 1.56 1.55 +0.65 +14.6 Soybeans (bu) 8.58 8.74 -1.86 -9.8 Wheat ( bu ) 5.26 5.27 -0.24 +23.2 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.2745 -.0000 -.00% 1.2828 Canadian Dollar 1.3007 -.0039 -.30% 1.2564 USD per Euro 1.1589 +.0015 +.13% 1.1752 Japanese Yen 110.57 +.17 +.15% 109.52 Mexican Peso 18.7788 -.1121 -.60% 17.6684 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6317 +.0011 +.40% 3.6199 Norwegian Krone 8.3499 +.0009 +.75% 7.9149 South African Rand 14.1812 +.0011 +1.56% 13.2310 Swedish Kr ona 9.0658 +.0004 +.36% 8.1054 Swiss Franc .9834 +.0020 +.20% .9684 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3614 +.0038 +.28% 1.2644 Chinese Yuan 6.8404 -.0077 -.11% 6.6600 Hong Kong Dollar 7.8496 -.0000 -.00% 7.8264 Indian Rupee 69.837 +.058 +.08% 64.074 Singapore Dollar 1.3671 +.0014 +.10% 1.3624 South Korean Won 1118.16 +1.94 +.17% 1133.03 Taiwan Dollar 30.70 +.04 +.13% 30.30 ASIA/PACIFICForeign Exchange The dollar fell against the euro, but rose against the Japanese Yen. The dollar was unchanged against the British pound and fell against the Mexican peso.LAST6 MO AGO 1 YR AGO ROKU Roku n 59.69 +.94 ROP Roper 299.50 -4.12 ROST RossStrs s 93.41 +.52 RDC Rowan 13.88 +.18 RY RoyalBk g 80.00 +1.52 RCL RylCarb 118.33 -.17 RDS/B RoyDShllB 67.24 +.78 RDS/A RoyDShllA 65.03 +.75 R Ryder 78.67 -.34 S-T-USTBA S&T Bcp 46.69 +.27 SCG SCANA 37.71 -.30 SLG SLGreen 103.45 -.51 SLM SLM Cp 11.68 -.01 SM SM Energy 29.85 +.68 SRCI SRC Eng 9.83 +.11 SSNC SS&C Tch s56.67 +.44 SBR SabnR 44.95 -.05 SABR SabreCorp 25.45 +.19 SAIA Saia Inc 77.95 -.55 SAIL SailptTch n 29.85 +.81 JOE StJoe 18.05 +.05 CRM Salesforce 146.46 +.93 SBH SallyBty 14.85 -.21 SJT SJuanB 5.95 +.04 SN SanchezEn 2.91 +.19 SGMO SangTher 15.90 ... SNY Sano fi 43.24 +.36 SLB Schlmbrg 65.09 +.33 SCHW Schwab 50.93 +.76 SGMS SciGames 30.65 -.25 STNG ScorpioTk 1.99 -.01 SE Sea Ltd n 13.57 -.69 STX SeagateT 55.32 +.51 SEE SealAir 39.32 -.06 SHLD SearsHldgs 1.18 -.05 SSW Seaspan 9.22 +.43 SRE SempraEn 115.48 -.75 SNH SenHous 19.05 +.01 NOW ServcNow 182.41 +.31 SSC SevStars h 3.41 +.38 SHW Sherwin 439.08 -5.72 SFL ShipFin 14.65 -.10 SHOP Shopify n 137.63 +4.19 SRRA SierOnc g n 1.75 -.08 SPG SimonProp179.38 -.83 SIRI SiriusXM 7.00 +.06 SKX Skechers s 29.36 +.03 SWKS SkywksSol 92.73 +.04 SMBK SmartFn rs 24.34 +.11 SJM Smucker 105.40 -2.80 SNAP SnapInc A n11.44 ... SNA SnapOn 177.40 -2.67 SODA SodaStrm 142.23 -.37 SOGO Sogou n 8.83 -.07 SLRC SolarCap 21.96 +.03 SNGX Soligenix n 1.40 -.09 SON SonocoP 55.80 -.68 SONO Sonos n 21.69 +1.61 SNE SonyCp 54.62 +.20 SOR SourcC 40.67 +.24 SJI SoJ erInd s 33.35 +.23 SO SouthnCo 45.26 -.74 LUV SwstAirl 60.61 -.39 SWN SwstnEngy 5.66 +.16 SPR SpiritAero 87.08 -.24 SRC SpiritRltC 8.35 -.05 SPLK Splunk 106.87 +1.79 S Sprint 6.14 -.04 SQ Square n 76.44 +1.25 SWK StanBlkDk 142.04 -2.96 SGU StarGas 9.77 +.13 SBUX Starbucks s 52.82 -1.18 STWD StarwdPT 22.02 -.15 STT StateStr 85.93 -.25 STLD StlDynam 45.29 +.19 SMRT SteinMart s 3.04 +.04 SFIX StitchFix n 35.38 +.67 S TOR StoreCap 28.57 -.09 SYK Stryker 169.55 +1.25 SPH SubPpne 23.95 +.05 SUM SumtMtls n 21.28 +.40 SUI SunCmts 100.13 -.53 SNHY SunHydrl 48.60 -.34 SU Suncor g 41.04 +.75 SPWR SunPower 6.79 -.13 RUN Sunrun n 14.32 +.34 SHO SunstnHtl 16.56 +.06 STI SunTrst 74.50 -.05 SMCI SuperMicro15.65 -2.70 SPN SupEnrgy 9.56 +.02 SGC SupGpCos s19.03 -.07 SWCH Switch n 11.34 +.32 SYMC Symantec lf 19.70 +.15 SYF Synchrony 31.70 +. 53 SGYP SynrgyPh 1.95 +.03 SNV SynovusFn 51.11 -.10 SYY Sysco 75.08 +.71 TMUS T-MobileUS 65.81 -.70 TAL TAL Educ s 31.80 +.85 TCP TC PpLn 33.86 +1.17 AMTD TD Ameritr 56.67 +.79 TEL TE Connect 92.17 -1.45 TJX TJX 105.76 -.70 TAHO TahoeRes 3.84 -.03 TLRD TailorBr 22.00 -.22TTWO TakeTwo 129.23 +2.81 TNDM TandmD rs 38.04 +2.11 TPR Tapestry 51.65 -.38 TRGP TargaRes 55.71 +1.42 TGT Target 85.94 +2.67 TCO Taubmn 64.40 + .01 TECD TechData h 86.81 -.27 FTI Technip 29.92 +.65 TECK TeckRes g 23.12 +.49 TGNA Tegna 11.58 +.22 TDOC Teladoc n 75.70 +.85 TELL Tellurian rs 8.41 +.38 TEN Tenneco 43.51 -1.24 TDC Teradata 40.59 -.14 TER Teradyn 39.93 +.05 TNH TerraNitro 83.96 ... TSRO Tesaro 31.32 +.32 TSLA Tesla Inc 321.64 -.26 TTPH Tetraphase 3.10 -.04 TXN TexInst 112.19 +.68 TXRH TexRdhse 66.95 -.13 TGH Textainer 15.00 +.20 TXT Textron 68. 43 -.48 TXMD TherapMD 5.62 +.07 TMO ThermoFis 234.09 +2.66 DDD 3D Sys 21.02 -.59 MMM 3M Co 204.26 -1.43 TIF Tiffany 129.77 -2.13 TLRY Tilray n 39.00 -.94 TKR Timken 47.95 -1.05 TOL TollBros 38.37 -1.15 TNXP TonixPh rs 1.19 -.11 TMK Torchmark 88.77 -.42 TD TorDBk gs 60.67 +.35 TOT Total SA 62.37 +.63 TM Toyota 123.74 +1.17 TSCO TractSupp 86.30 +2.93 TRXC TransEntx 5.06 +.37 RIG Transocn 11.63 +.30 TRV Travelers 129 .41 -2.30 TPH TriPointe 14.70 -.21 TY TriContl 27.72 -.04 TYp TriCntl pf 50.65 +.17 TRCO TribMda A 37.00 +.85 TNET TriNetGrp 58.91 +.24 TRN Trinity 36.66 -.47 TBI TrueBlue 29.30 -.30 TRST TrstNY 9.45 +.15 TUP Tuppwre 33.97 -.15 TRQ TurqHillRs 2.50 +.08 FOXA 21stCFoxA 45.35 -.02 FOX 21stCFoxB 44.75 -.09 XXII 22ndCentry 2.45 +.06 TWLO Twilio n 76.44 +.65 TWTR Twitter 33.81 +.12 TWO TwoHrbI rs 15.51 -.14 TWOU 2U 82.0 4 +1.10 TSN Tyson 62.50 -.41 UBS UBS Grp 15.72 -.01 UDR UDR 39.28 +.02 UGI UGI Corp 54.84 ... USFD US FdsHl n 34.08 +.06 SLCA US Silica 22.83 +.38 UCTT UltraClean 14.05 +.13 UPL UltPetro n 1.22 +.12 UAA UndrArm s 21.64 -.01 UA UnAr C wi 19.82 -.04 UNF UniFirst 184.90 -.85 UN UnilevNV 57.59 +.32 UNP UnionPac 150.32 -1.24 UNT Unit 27.56 +.51 UAL UtdContl 84.53 -1.13 UPS UPS B 121.87 -1.14 URI UtdRentals157.32 -.62 US B US Bancrp 53.94 -.25 USEG US Engy rs .95 +.11 X USSteel 31.22 +.17 UTX UtdTech 133.24 -2.74 UNH UtdhlthGp 260.74 -.95 UNIT UnitGrp 20.86 +.10 UVV UnvslCp 60.55 +.20 UNM UnumGrp 35.88 -.41 UEC UraniumEn 1.69 ... URBN UrbanOut 45.48 -2.26 UXIN Uxin Ltd n 6.63 +.39 V-W-X-Y-ZVFC VF Corp 91.70 -.63 VICI VICI Pr n 20.53 -.14 VLO ValeroE 115.68 +1.54 VLY VlyNBcp 12.10 -.05 VIG VangDivAp108.46 -.23 VT VangTotW 78.12 ... VVC Vectren 71.30 -.15 VTR Ventas 59.20 +.04 VSTM Verastem 8.82 +.24 VER Vereit 7.84 -.09 VRSN Verisign 153.34 +.88 VZ VerizonCm 54.14 -.77 VIAB ViacomB 31.93 -.01 VVI ViadCorp 62.00 -.05 VIAV Viavi 11.34 +.11 VKTX VikingTh n 10.45 +.46 V Visa s 141.14 +1.10 VSH V ishayInt 23.00 -.15 VST VistraEn n 22.50 +.17 VMW VMware 154.28 +2.60 VOD Vodafone 23.14 -.03 VMC VulcanM 112.44 +.67 WTI W&T Off 6.36 +.16 WDFC WD 40 173.25 +.55 WEC WEC Engy 67.23 -.54 WMIH WMIH 1.59 -.01 WPC WP Carey 65.51 -.81 WPX WPX Engy 18.43 +.43 WMT WalMart 95.67 -.41 WBA WalgBoots 69.64 -.61 HCC WarrMet n 23.63 -.57 WPG WashPrGp 7.85 -.07 WRE WREIT 31.15 -.43 WM WsteMInc 90.60 -.28 WAT Waters 188.29 +.86 WFT WeathfIntl 2.83 +.08 WBS WebsterFn 67.90 -.27 WTW WtWatch 74.69 +.26 WRI WeinRlt 30.95 -.38 WFC WellsFargo 59.17 +.21 WELL Welltower 66.26 -.13 WEN Wendys Co 17.99 -.20 WIA WAstInfSc 11.40 +.02 WDC WDigital 64.02 -.87 WU WstnUnion 18.97 +.08 WBK WestpacBk 21.50 -.18 WRK WestRck 54.84 -.66 WY Weyerhsr 35.30 +.05 WPM WheatPr g 18.18 -.13 WHR Whrlpl 128.82 -1.55 WLL WhitngPet rs48.32 +1.44 WRD WildhRs n 20.50 +. 99 WMB WmsCos 30.49 -.03 WSM WmsSon 62.61 +2.35 DON WT MCD s 37.29 -.12 WWD Woodward 80.10 -.84 INT WorldFuel 27.17 +.24 WWE WldW Ent 80.01 -.91 WP Worldpay 94.79 +1.01 WOR Worthgtn 46.13 -.50 WYNN Wynn 145.05 -.28 XL XL Grp 57.00 -.08 XEL XcelEngy 47.43 -.49 XRX Xerox rs 27.65 -.16 XLNX Xilinx 72.97 +.55 YRCW YRC Wwde 10.08 +.90 AUY Yamana g 2.76 -.01 YNDX Yandex 31.49 -.47 YELP Yelp 44.18 -.35 YORW YorkWater 30.2 5 -.55 YUM YumBrnds 83.81 -.52 YUMC Yum China 35.56 +.03 ZTO ZTO Exp n 19.15 -.83 ZAGG Zagg 16.30 +.30 ZAYO ZayoGrp 37.50 -.40 ZEN Zendesk 63.40 +1.57 Z ZillowC n 47.90 -.57 ZBH ZimmerBio 124.84 +.57 ZIOP Ziopharm 2.78 -.22 ZOES ZoesKitchn 13.30 -.05 ZTS Zoetis 89.67 -2.42 ZS Zscaler n 41.72 +2.29 ZNGA Zynga 4.03 +.29 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :Morningstar and the Associated Press.DOW 25,733.60 -88.69 NASDAQ 7,889.10 +29.92 S&P 500 2,861.82 -1.14 10-YR T-NOTE 2.82% -.02 30-YR T-BOND 2.98% -.02 CRUDE OIL $67.86 +2.02 GOLD $1,196.30 +3.70 EURO $1.1589 +.0015q q p p q q q q q q p p p p p p

PAGE 25

The Sun | Thursday, August 23, 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: My signicant other and I are debating whether I should pursue follow-up testing with a rheumatologist for the possibility of ankylosing spondylitis. I say no, and she says yes, because things could be worse down the road if do have AS and don't deal with it starting now. I am in my mid-60s, 45 years with iritis (almost annually treated with prep forte) and in the past year was positive on an HLA-B27 test. My lumbar spine X-ray impression was "mild lumbar spondylosis," but not fusion (as is often seen with AS). My lower-back and hip pain and stiness generally are worse in the morning and get better with activity and as-needed Advil. My primary care physician gave me an option to refer out to a rheumatologist for follow-up. My feeling is that it would be an unnecessary expense and time. I'm doubtful of an AS diagnosis, and even if diagnosed, it's not really worth treating at this point. My signicant other disagrees. What would you recommend? „ B.B. ANSWER: I agree with your signicant other, without hesitation. Ankylosing spondylitis is an inammatory type of arthritis whose major symptom is lower-back pain, but one which can aect other joints and other parts of the body, including skin, gut and eye. The abnormalities usually show up on X-ray but sometimes do not. Making the diagnosis of ankylosing spondylitis (physicians often abbreviate this verbally as the somewhat uncouth "ank spon") isn't always straightforward. Chronic back pain at an early age is suggestive. The genetic test you had, HLA-B27, is positive in 90 percent or so of people with AS but only 8 percent of the general population. Still, even most people with back pain and who are HLAB27 positive do not have AS. A careful interpretation of the spine lm results is necessary by an experienced radiologist who can grade the sacroiliac joint; this is critical in helping to support or reject a diagnosis of AS. Iritis, inammation of the iris, is more consistent with a dierent inammatory joint disease called reactive arthritis. With AS, the eye disease is typically uveitis. Although it's possible the eye doctor used the term imprecisely. The reason I think a rheumatologist is essential in this disease (I feel the same way about rheumatoid arthritis and other inammatory arthritides) is that the condition should be recognized as early as possible so that proper treatment may be begun. You may be right that no more than ibuprofen is necessary. However, AS can progress despite medication, and a more aggressive regimen may be necessary. You deserve an expert opinion. DEAR DR. ROACH: I have been unable to complete a yawn for a couple of years. You know, that nal "aaah" feeling. My doctor just smiled and oered no explanation; I'm sure she had never heard of this before. I am a 70-year-old woman who is retired. Any ideas, suggestions or recommendations to end this unsatised feeling? „ M.G. ANSWER: I have read two possible explanations why some people have incomplete or unsatisfying yawns: The rst is that in some people, anxiety is the impetus to yawn, and that type of yawn just isn't satisfying. The second is that stretching of the muscles of the face and jaw are necessary for the yawn to be complete. For some people, repeated stretching (from a "forced" yawn) and breathing in very deeply can lead to a satisfying yawn. DEAR ABBY: Years ago, I bought a beautiful little cottage in the North Carolina mountains as a second home. I feel very lucky to be able to aord such a luxury and have always been generous, sharing it with family and friends. However, it has reached the point where people constantly ask to use it. Abby, my guests have left holes in cushions, bubble gum on couches and someone's child even peed in the bed. Only once in 10 years was I left with a thank-you note and a gift card to a local store. Most of the time I nd a bottle of cheap wine. (I don't drink.) How can I stop this? I'm being taken advantage of. I know I'm partly at fault for being so generous. This cottage was bought for me, my children and grandchildren to enjoy. „ Too Generous DEAR TOO GENEROUS: People can be taken advantage of only if they allow it. You need to learn to say no. And when (not if) you are asked why you no longer allow friends and family to use the cottage in your absence, tell the individuals exactly what you have told me about your reasons. DEAR ABBY: My question has to do with a present I bought for a friend's birthday. It was a gift certicate for a spa. Unfortunately, when she went to use it, the doors were locked and the place had shut down. I was very upset and embarrassed. Should I have replaced it even though I didn't have the money? „ Upset And Embarrassed DEAR UPSET: You bought the gift certicate in good faith. It wasn't your fault that the spa went out of business, and you shouldn't feel guilty. I do not think people should spend money they don't have, and you shouldn't feel obligated to do so. Explore any possible recourse for getting reimbursement for the gift certicate. If you paid for it with a credit card, your provider may credit you back. Dear Readers: It's a Pima primer! PIMA COTTON comes from a variety of cotton plant whose bers are longer, softer and stronger than ordinary cotton (which is known as "upland cotton"). Pima cotton is made of ELS bers (extra-long staple, in the trade) and makes for a higher-quality garment, bedsheet or other household cotton item. Pima cotton tends to pill less, last longer and hold up better in the laundry, and, as you can imagine, items manufactured with Pima cotton typically are more expensive than conventional upland cotton. Industry experts estimate that less than 5 percent of the world's cotton production is Pima. „ Heloise Dear Heloise: I cover the backs of my hands with sunscreen when I'm driving. The sun beats down, and I want to limit the signs of aging on my hands. „ Jennifer J. in FloridaReader hestitates on seeing specialist for AS diagnosis Mountain getaway guests come up short on thanks A primer on pima cottonHints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 E/N/C www.yoursun.com The Sun | Thursday, August 23, 2018 ARIES (March 21-April 19). You really want the best for the group. You leave your ego out of the decision-making process. Youll use the best idea „ the one that will forward the interests of all. Whether or not that idea was generated by you wont matter. TAURUS (April 20-May 20). Light comes from the outside; appearance comes from inside. Everyone assembles it inside his or her own mind. Thats why they see it so dierently. Right now, youre seeing more underlying emotion than the others. GEMINI (May 21-June 21). Do not give up on your dicult project. There is so much more you can do! One or two attempts are not nearly enough. As you approach your fth or sixth try, the fates will favor your tenacity. CANCER (June 22-July 22). Its weird to want something and then, inexplicably, run in the opposite direction of it. But fearing what you want is normal. What if you get it and its not fullling? Today you wont have such a problem if you just stay put. LEO (July 23-Aug. 22). Trying to impress your love wont work. Go the other way. Be comfortable. Do what it takes to get there. This wont unfold exactly as imagined, but some expectations will be met. VIRGO (Aug. 23-Sept. 22). Children do not know how to take responsibility until adults show them how. It is entirely possible that the one who isnt stepping up to the plate may not have been taught to do right. LIBRA (Sept. 23-Oct. 23). A universal complexity: People are who they are instead of who youd like them to be. Well, its something to accept and even embrace. Youd be so bored if they always did as you preferred. SCORPIO (Oct. 24-Nov. 21). Theres a season for everything, and each season gets to decide its own timing. The timing will get more surprising these days, on both the global and the personal level. SAGITTARIUS (Nov. 22-Dec. 21). When people act weird around you, its because they dont want you to know all there is to know. Thats fair. No one deserves to know everything. But it wont stop you from wondering. CAPRICORN (Dec. 22-Jan. 19). It might seem that theres more work needed to get work than there is to do the work. This is true. Marketing is real. Access to opportunity wont be cheap, but it will be worth the investment. AQUARIUS (Jan. 20-Feb. 18). Words are confusing. Intentions get muddled. History will go down not as a testament to intention but as a testament to action. Action always speaks loudest, clearest and with the most direct message. PISCES (Feb. 19-March 20). Your mind isnt working in the usual way, which makes you uniquely equipped for todays challenge. Hopefully, youll accept the proposal posed by a kindred soul in need. TODAYS BIRTHDAY (Aug. 23). This solar return brings you more attention than youre used to, but youll know just what to do with it. Youll earn a reputation as someone who solves problems, makes life better for others and is generally fun to be around. How you show up to gatherings will favorably touch the nancial and professional sector of life. Cancer and Scorpio adore you. Your lucky numbers are: 4, 2, 21, 8 and 30. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 27

The Sun | Thursday, August 23, 2018 www.yoursun.com E/N/C Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 28

Page 8 E/N/C www.yoursun.com The Sun | Thursday, August 23, 2018 ALMANACToday is Thursday, Aug. 23 the 235th day of 2018. There are 130 days left in the year.Today in historyOn August 23, 1775 Britains King George III proclaimed the American colonies to be in a state of open and avowed rebellion.ŽOn this dateIn 1914 Japan declared war against Germany in World War I. In 1927 amid worldwide protests, Italian-born anarchists Nicola Sacco and Bartolomeo Vanzetti were executed in Boston for the murders of two men during a 1920 robbery. (On the 50th anniversary of their executions, then-Massachusetts Gov. Michael Dukakis issued a proclamation that Sacco and Vanzetti had been unfairly tried and convicted.) In 1939 Nazi Germany and the Soviet Union agreed to a non-aggression treaty, the Molotov-Ribbentrop Pact, in Moscow. In 1973 a bank robberyturned-hostage-taking began in Stockholm, Sweden; the four hostages ended up empathizing with their captors, a psychological condition now referred to as Stockholm Syndrome.Ž In 2000 an estimated 51 million viewers tuned in for the finale of the first season of the CBS reality show Survivor,Ž in which contestant Richard Hatch won the $1 million prize.Todays birthdaysActress Vera Miles is 88. Actress Barbara Eden is 87. Pro Football Hall of Famer Sonny Jurgensen is 84. Actor Richard Sanders is 78. Ballet dancer Patricia McBride is 76. Former Surgeon General Antonia Novello is 74. Pro Football Hall of Famer Rayfield Wright is 73. Actor David Robb is 71. Singer Linda Thompson is 71. Actress Shelley Long is 69. Actor-singer Rick Springfield is 69. Country singer-musician Woody Paul is 69. Queen Noor of Jordan is 67. Actor-producer Mark Hudson is 67. Actor Skipp Sudduth is 62. Retired MLB All-Star pitcher Mike Boddicker is 61. Rock musician Dean DeLeo is 57. Country musician Ira Dean is 49. Actor Jay Mohr is 48. Actor Ray Park is 44. Actor Scott Caan is 42. Country singer Shelly Fairchild is 41. Figure skater Nicole Bobek is 41. Rock singer Julian Casablancas is 40. Retired NBA player Kobe Bryant is 40. Actress Joanne Froggatt is 38. Actress Jaime Lee Kirchner is 37. Actress Annie Ilonzeh is 35. Dance musician Sky Blu is 32. Actress Kimberly Matula is 30. NBA player Jeremy Lin is 30.Bible verseAnd I heard a voice from heaven saying unto me, Write, Blessed are the dead which die in the Lord from henceforth: Yes, saith the Spirit, that they may rest from their labors; and their works do follow them. „ Revelation 14:13 Both soul and service live forever. A man is followed by his works into eternity. Be sure you are working on something that counts. Only whats done for Christ will last. ODD NEWSHOLMDEL, N.J. (AP) „ New Jersey State Police are attempting to “nd two statues of M&M candy characters stolen from a childrens concert over the weekend. Police have issued an all-points bulletin for the 3-foot-tall statues, which were stolen during a childrens concert in Holmdel on either Sunday or Monday. The statues were reported missing Monday from the PNC Bank Arts Center where the concert took place. State police were tongue-in-cheek about the theft, saying they were fairly certainŽ the statues didnt melt like chocolate. Police issue bulletin for stolen M&M character statuesFROM PAGE ONETuesday to learn that he was not only the suspect in Tibbetts death, but that he had a different real name than what he went by on the farm, he said. Our employee is not who he said he was,Ž Lang said at a news conference at the farm. This was shocking to us.Ž When Rivera was hired in 2014, he presented an out-of-state government-issued photo identi“cation and a matching Social Security card, he said. That information was run through the Social Security Administrations employment-veri“cation system and checked out, he said. Riveras defense attorney, Allan Richards, acknowledged Wednesday that his client received his paycheck under a different name and that he was uncertain of his immigration status. He said he was prepared to argue that his client was in the country legally, noting that he came to the U.S. as a minor and had worked and paid taxes for years. He showed up every day, and he did his job. He was patted on his back. They turned a blind eye to the reality of documentation,Ž Richards said. Rivera made his initial court appearance Wednesday on a charge of “rst-degree murder in the death of Tibbetts, a 20-year-old University of Iowa student. Investigators say they believe Rivera was in the country illegally when he abducted Tibbetts as she went on an evening jog, killed her and dumped her body in a corn“eld. A judge on Wednesday agreed to increase his bond to $5 million from $1 million after prosecutor Scott Brown noted he was a potential ”ight risk who was charged with a heinous crime.Ž Rivera sat stone-faced through much of the hearing, wearing a striped jail jumpsuit, handcuffs and speaking only brie”y through a Spanishspeaking interpreter. His attorney, Richards, lashed out at President Donald Trump for publicly declaring his client guilty at a rally Tuesday night in which he called the nations immigration system a disgrace. He said his client was a hard worker with the equivalent of an eighthgrade education, had no prior criminal record and deserved the presumption of innocence and a fair trial. Sad and Sorry Trump has weighed in on this matter in national media which will poison the entire possible pool of jury members,Ž Richards wrote in a court “ling. Trump noted the arrest at the rally in West Virginia: You heard about today with the illegal alien coming in, very sadly, from Mexico and you saw what happened to that incredible, beautiful young woman. Shouldve never happened. Illegally in our country.Ž Immigration and Customs Enforcement of“cials have lodged an immigration detainer for Rivera, a move that means the agency has probable cause to believe he is subject to deportation. Yarrabee Farms is a small family farming operation that dates back to 1860 and has been owned for six generations by the Lang family, which is prominent in the community, farming circles and Republican politics. Dane Lang said the farm had received dozens of disturbing phone calls and messages since the employees arrest, including threats to kill his dog and burn down his buildings.SLAYINGFROM PAGE 1 presidential election, when hackers identi“ed as Russian by U.S. intelligence agencies compromised DNC servers and publicly revealed internal communications that exploited divisions between Bernie Sanders and Hillary Clintons campaigns as the two candidates vied for the Democratic presidential nomination. Hackers also accessed the email accounts of Clintons campaign chairman, John Podesta, and systematically released the contents throughout the fall campaign. In Tuesdays incident, a scanning tool deployed by the San Francisco security company Lookout detected a masquerading website designed to harvest the passwords of users of the login page of NGP VAN, a technology provider used by the Democrats and other liberal-leaning political organizations, the company said in a statement. Lookout investigated and noti“ed the company hosting the website, DigitalOcean, which took it down within hours, and Lookouts vice president of security intelligence, Mike Murray, reached out to the DNC and NGP VAN to begin the investigation, the company said. Murray, incidentally, was a tech volunteer in 2016, when he helped the Democratic leadership “ght off hacking attempts later determined by U.S. investigators to be from Russian military agents. NGP VAN was one target of the 2016 Russian hacking onslaught against Democratic political staffers, according to data provided to The Associated Press last year by cybersecurity “rm Secureworks Trump, a Republican, has mocked the DNCs cybersecurity and cast doubt on intelligence “ndings that Russia was involved.HACKINGFROM PAGE 1behavior.Ž Facebook is under pressure to show it can prevent misinformation and foreign in”uence in the months leading up to the midterms. We ban this kind of behavior because we want people to be able to trust the connections they make on Facebook,Ž the company said in a blog post. And while were making progress rooting out this abuse, as weve said before, its an ongoing challenge because the people responsible are determined and well funded.Ž Facebook said it received a tip from a Milpitas, Calif., cybersecurity “rm, FireEye, in July about a suspicious network of pages called Liberty Front Press.Ž Facebook later determined the network was linked to Iranian state media. Most of the accounts and pages associated with the organization shared content about Middle East politics. The other campaign originating from Russia shared content about politics in Syria and Ukraine „ primarily to spread pro-Russian and pro-Assad views, Facebook said. None of the accounts from the Russian campaign appeared to target users in the U.S.FACEBOOKFROM PAGE 1„ unfolded this week in Miami-Dades criminal courthouse when a defense lawyer asked a judge to release the jailed man immediately. Jean Vernet Prado is not a fugitive from justice in any jurisdiction,Ž Miami defense lawyer Jonathan Meltz wrote in a motion “led Monday. If Jean Prado is indeed a real twin, he might have to take a trip to Georgia “rst so prison of“cers can of“cially compare his “ngerprints to those on “le for Raul Prado. But when he gets there remains unclear. After three months behind bars in Miami, federal marshals on Tuesday morning whisked him away from a Miami jail before a judge could hear his case. Then, on Tuesday evening, marshals returned him to the Turner Guilford Knight Correctional Center in West Miami-Dade What happened while he was in federal custody remains unclear. But his lawyer said he should be released because authorities did not get the proper paperwork completed to extradite him to Georgia within the 90 days mandated by law. Hes being held illegally,Ž Meltz said. Spokespersons for the U.S. Marshals and the Georgia Department of Corrections did not return requests for comment. Miami prosecutors suggest Raul Prado, 63, may be trying a clumsy ruse: Georgia sent prints, which were compared to the man in a Miami-Dade jail. Fingerprints taken here appear to match the individual sought in Georgia,Ž State Attorneys Of“ce spokesman Ed Grif“th said. The Prado being held in Miami claims to be one of a set of twins born in Havana, Cuba, in April 1955. He told his lawyer that he was a former Cuban military “ghter-jet pilot who was living in Mexico, crossed the border in McAllen, Texas, a few months ago and was living with a cousin and a girlfriend in Miami. Jean Prado said he had been working odd jobs and using a copy of his imprisoned brothers ID when he was arrested by Miami-Dade Police.TWINFROM PAGE 1 AP PHOTORaul Prado, 63, left, in a mugshot from the Georgia state prison system, escaped from a work detail in May. The man on the right was arrested as the fugitive, but now claims he is actually Rauls twin brother, Jean Prado. BUENOS AIRES, Argentina (AP) „ Shaki was 18 when she died „ too young given the life expectancy of a giraffe. Ruth the rhinoceros was recovering from an infection until she fell, was stuck for hours in thick mud and then died. The recent deaths have fueled charges by conservationists that an attempt by the Buenos Aires government to turn a 140-year-old zoo into a less intensive eco-parkŽ and relocate most of its 1,500 animals to sanctuaries has been a poorly planned disaster. A coalition of more than a dozen environmental and veterinary groups has issued a letter denouncing a state of abandonmentŽ at the site, where about 200 animals have died since 2016. And more recently, a former zoo director “led a complaint demanding an investigation into the deaths of Shaki and Ruth, arguing that a lack of resources and the stress from nearby construction work contributed to their demise. A year ago, I said that this institution was not Noahs Ark, but the Titanic on its course to be shipwrecked,Ž said Claudio Bertonatti, ex-director of the Buenos Aires zoo and consultant for the Fundacion Azara non-governmental organization. Today, weve crashed into an iceberg.Ž The zoo was inaugurated in 1875 on what was then a quiet patch on the outskirts of Buenos Aires. It was later a favorite haunt of Argentine novelist Jorge Luis Borges, who was fascinated by the tigers and wrote about them in his books. But as the megalopolis grew, the zoo became surrounded by an urban sprawl of busy avenues with honking buses and screeching cars near the animal enclosures, where on a recent day a solitary lion spent his time chasing his tail in circles.Giraffe, rhino deaths raise alarm at former Buenos Aires zoo In July 2, 2016 photo, Ciro interacts with his mother Shaki at their enclosure at the eco-parkŽ in Buenos Aires, Argentina. Shaki died recently due to a stomach ulcer. A former zoo director “led a complaint demanding an investigation into the deaths of Shaki and a rhinoceros called Ruth, arguing that a lack of resources and the stress from nearby construction work contributed to their demise. AP PHOTOSIn this Aug. 7 photo, a camel sits in his enclosure at the eco-parkŽ in Buenos Aires, Argentina. The antiquated enclosures are widely considered inhumane by modern standards, as are the noisy environment and pollution. RALEIGH, N.C. (AP) „ Investigators compared online family tree data with crime-scene DNA evidence to identify and track down a suspect in a series of North Carolina rapes from a decade ago, police said Wednesday. One of the lead detectives called the approach, similar to what was used in the Golden State KillerŽ cold case in California, a gamechangerŽ for investigators who had few leads in the assaults that terrorized Fayetteville starting in 2006. Darold Wayne Bowden, 43, has been charged with multiple rape counts related to six assaults from 2006 to 2008, the Fayetteville Police Department said in a news release. Lt. John Somerindyke told The Associated Press that he has reached “ve of the six victims, all of whom have left Fayetteville. To say they were ecstatic would be an understatement,Ž he said. Theyre all very pleased with the outcome.Ž To crack the case, Somerindyke sa id police submitted crime-scene DNA evidence to a company that compared it with online genealogical data uploaded by relatives of the suspect to ancestry research websites. The company narrowed their search to Bowden as a person of interest, and investigators obtained a current sample of his DNA to con“rm his link to the crimes, the detective said. He declined to say how they obtained the current sample, which was tested by the state crime lab, because they plan to use similar methods in other cases. Somerindyke said comparing DNA evidence with genealogical data „ the same search method that helped lead investigators in California to alleged Golden State Killer Joseph James DeAngelo in April „ is a game-changerŽ for the department. Its bringing all our cold cases to life,Ž he said. DNA in one case is ready to be sent to the company called Parabon NanoLabs, while the department is requesting funding to send evidence from two other cases, he said.Genealogy helps ID rape suspect in decade-old cases

PAGE 29

Thursday, August 23, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NFL 3 | Pro Baseball 4 | Scoreboard 5 | Colleges 6 | Tennis 6 MLB: RAYS Tampa Bay opens 19 season at home vs. AstrosBy Marc TopkinTampa Bay TimesMLB today released the 2019 schedule „ not quite with the fanfare, thankfully, of the NFL „ with the Rays opening at home with a four-game series against the Astros and making an April visit to see old friend Evan Longoria in San Francisco Here are some highlights: € Opening day is even earlier this year, March 28. € In interleague home games, the Rays will host the Rockies April 1-3, the D-backs May 6-8, the Dodgers May 21-22 (in a two-day homestand), the Marlins Aug, 3-4 (with an off day on Friday Aug. 2). € In interleague road games, the Rays will visit the Giants April 5-7, the Marlins May 14-15, the Padres Aug. 12-14, the Dodgers Sept. 17-18. € The first road trip, one of four that includes a visit to the west coast, will be taxing as they go to San Francisco, Chicago and Toronto. There are three other threecity trips as well. € The Friday Aug. 2 off-day in advance of hosting the Marlins is part of a new MLB idea to create more interest in some interleague rival series that are usually two-game sets by moving them to the weekend. € The oddest stretch of the schedule may be in mid-May when the Rays play at the Marlins May 14-15 and the Yankees May 17-19, then come home for two games against the Dodgers (May 21-22) and head right back out for a four-game series in Cleveland. € Also of note: The Rays make all three visits to New York by midJuly, play both LA teams on the same trip (Sept. 13-15 at the Angels, 17-18 at the Dodgers), play in New York on June 19 and Oakland June 20. NFL: BUCCANEERSBy Rick StroudTampa Bay TimesTAMPA „ Todd Monken is calling the offensive plays for the Bucs. More importantly, they are working. Fifty-six points scored in two preseason games is evidence of that. Will it continue? The scoring might, but there is no plan for head coach Dirk Koetter to give up the play-calling this season. That said, Monken has made the most of his opportunity. First, he was asked to give up his other duties as the wide receivers coach to concentrate full time on his job as offensive coordinator. Secondly, he became another voice in the helmet of Bucs quarterbacks Jameis Winston and Ryan Fitzpatrick, which at least allows for a change to be made at any point during the regular season if Koetter ever decided to go that route. Im grateful to have the opportunity,Ž Monken said. It started in the off-season with being able to call it out here. The quarterbacks hearing your voice, getting used to calling plays. Then the next step is how you do in two-minute. So now youve got to think on your feet and how you do in situations. I believe each one weve done Ive gotten more comfortable with. Early on, you know, maybe not so much. Youre going to make mistakes like players do, but you just try to shrink those on the field. And theres still plays in the game where you say, God, I wish I had that one back. I wish I had that one back. I wish I had done this differently. But its been awesome.Ž This time last year, the Bucs offense was sputtering. With Hard Knocks cameras rolling, the offense never got untracked. What is working better this season is the preparation on the practice field. According to Monken, the Bucs who were coming off a 9-7 record in 2016 did not have the energy, urgency and attention to detail. And they didnt score more than 12 points in any preseason game. Maybe I lost my mind. What were doing out here is so much better than the (crap) we did last year,Ž Monken said. We earned that by the way we approached things. We havent been doing that this year. I just know that we had a nice year two years ago and all of a sudden its human nature: Hey here we go, Bucs, weve arrived. Everyone drank the Kool-Aid, and now Hard Knocks is rolling in and weve added some pieces. All of a sudden we think were just going to take the field against grown men, the best in the world, and just think its going to happen.Ž It showed up in practice before it appeared in games. Bad football loses before good football wins. Ive said that forever,Ž Monken said. Todd Monkens plays are working. Heres why, what it means for Bucs.By DOUG FERGUSONAssociated PressPARAMUS, N.J. „ The majors are done for the year. Brooks Koepka is not. Koepka is one week removed from winning the PGA Championship which, to go along with his second straight U.S. Open title, gives him a sensational season by anyones standards. Tiger Woods called Koepka a lock to win PGA Tour player of the year. Koepka doesnt believe thats the case. And a look at his FedEx Cup playoff record is all the motivation he needs. In three years of being eligible for the PGA Tours postseason, Koepka has one top-10 finish. He has started inside the top 20 each of the last three years and has yet to improve his standing when the four playoff events were over. One year, he didnt make it beyond the third playoff event. Sitting back and reflecting on it, how cool is it to be player of the year? It would be such an honor,Ž Koepka said Wednesday. But I need to finish it off. I want to come out in the playoffs and actually perform, and hopefully, leave it where there is no option.Ž It starts Thursday at The Northern Trust on a course that might remind him of Bellerive, where Koepka set the PGA Championship scoring record at 264. Ridgewood Country Club is plenty long at 7,385 yards for a par 71. The rough is thicker than usual because of recent rain, which also means the course is very soft. Dustin Johnson, the worlds No. 1 player and the top seed in the FedEx Cup, rarely hit a shot from the fairway without splotches of mud on his golf ball.GOLF: NORTHERN TRUST OPENKoepka looking to put a great “ nish on great year, starting in New JerseyBy MITCH STACYAssociated PressCOLUMBUS, Ohio „ With the eyes of college football watching, Ohio State trustees huddled privately Wednesday to determine the future of head coach Urban Meyer, crafting a judgment of Meyers handling of domestic violence allegations against an assistant in the latest abuse scandal for the school and the sport. Meyer and his wife Shelley Meyer waited out the decisions at Longaberger Alumni House, where university leaders were pitching Ohio State President Michael V. Drake on whether to fire, suspend or otherwise punish their national title-winning coach less than two weeks before the teams season opener. While the 20 trustees were getting their say, the decision is ultimately Drakes on whether Meyer responded properly to accusations from Courtney Smith, who alleged her husband Zach Smith shoved her against a wall and put his hands around her neck in 2015, one of several domestic incidents involving the couple. Zach Smith has never been charged or convicted of abuse but a judge granted his ex-wife a protective order that prompted his firing in July. The surreal scene played out more like jury deliberations than a personnel decision. Meyer arrived at Longaberger Alumni House at midmorning and his wife, a nurse and instructor at the university whom Courtney Smith says she texted about the abuse, entered the building about five hours later as the marathon meeting stretched into the afternoon. Athletic director Gene Smith eight hours after the meeting began, accompanied by his wife. The Smiths separated in June 2015, divorced in 2016 and still have a court case pending. Countless hours have gone into conducting and supporting this comprehensive review,Ž Board Chairman Michael Gasser said as the meeting opened about 9 a.m., stretching all day with reporters outside closed COLLEGE FOOTBALL: OHIO STATETrustees hold a marathon debate on Meyers futureAP PHOTOIn this Dec. 1, 2017, file photo, Ohio State head coach Urban Meyer responds to a question during a news conference at the Big Ten Conference championship in Indianapolis. AP PHOTOBrooks Koepka lines up a putt during a practice round for the Northern Trust golf tournament in Paramus, N.J., on Wednesday. SEE KOEPKA, 6 SEE MEYER, 3MONICA HERNDON | TIMESThe Bucs are averaging 28 points per game in the preseason with offensive coordinator Todd Monken calling plays. SEE MONKEN, 3MAKING THE PLAYFlorida State tries to bring consistency back to receiving corps. Page 6

PAGE 30

Page 2 SP www.yoursun.com Thursday, August 23, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2Aug. 22N ............................0-9 Aug. 22D ............................5-5 Aug. 21N ............................0-9 Aug. 21D ............................0-2 Aug. 20N ............................5-7 Aug. 20D ............................3-3PICK 3Aug. 22N ........................9-6-3 Aug. 22N ........................2-8-0 Aug. 21N ........................9-6-3 Aug. 21N ........................6-5-6 Aug. 20N ........................7-7-1 Aug. 20D ........................9-6-6PICK 4Aug. 22N .....................0-6-4-0 Aug. 22D .....................0-9-8-4 Aug. 21N .....................0-6-4-0 Aug. 21D .....................9-6-8-6 Aug. 20N .....................5-0-5-7 Aug. 20D .....................5-6-1-7PICK 5Aug. 22N ..................4-7-6-1-8 Aug. 22D ..................5-0-4-4-3 Aug. 21N ..................4-7-6-1-8 Aug. 21D ..................1-8-8-5-4 Aug. 20N ..................9-3-6-0-8 Aug. 20D ..................0-3-8-0-7 D-Day, N-NightFANTASY 5Aug. 21 .............8-15-19-23-28 Aug. 20 ...............1-8-21-33-36 Aug. 19 ...............2-4-15-23-31 € € € PAYOFF for Aug. 21 2 ....5-digit winner $90,832.94 322 .....4-digit winners $90.50 8,568 ....3-digit winners $9.50CASH FOR LIFEAug. 20 .............6-23-27-45-54 Cash Ball ..............................1 € € € PAYOFF FOR Aug. 20 0 ................5-5 CB $1,000/Day 0 ..................5-5 $1,000/Week 5 ........................4-5 CB $2,500 12 ...............................4-5 $500LUCKY MONEYAug. 21 ....................4-5-20-42 Lucky Ball ...........................16 € € € PAYOFF FOR Aug. 21 0 ..............4-of-4 LB $1 million 0 ................................4-of-4 $0 38 ................3-of-4 LB $434.50 623 .....................3-of-4 $53.50 ESTIMATED JACKPOT $1.25 millionLOTTOAug. 18 ......11-14-38-43-51-52 € € € PAYOFF FOR Aug. 18 0 6-digit winners $4.5 million 9 ....5-digit winners $7,017.50 762 .....4-digit winners $91.50 ESTIMATED JACKPOT $5 millionPOWERBALLAug. 18 .............5-43-56-62-68 Powerball ...........................24 PAYOFF FOR Aug.15 0 ................................5-5 + PB $40 Million 0 ........................5-5 $1 Million 1 ................................4-5 + PB $50,000 20 ...............................4-5 $100 ESTIMATED JACKPOT $50 Million € € €MEGA MILLIONSAug. 21 .............1-31-32-47-56 Mega Ball € € € PAYOFF FOR Aug. 21 0 .....5 of 5 + MB $ 102 Million 0 ....................5 of 5 $1 Million 1 .............4 of 5 + MB $10,000 14 ...........................4 of 5 $500 ESTIMATED JACKPOT $118 Million SPORTS ON TV(All times Eastern) Schedule subject to change and/or blackouts Thursday, Aug. 23 AUTO RACING 4:55 a.m. (Friday) ESPN2 „ Formula One, Johnnie Walker Belgian Grand Prix, practice, at SpaFrancorchamps, Belgium BASEBALL 11 a.m. ESPN „ Little League World Series, consolation game, Barcelona (Spain) vs. Coeur dAlene (Idaho), at Williamsport, Pa. 3 p.m. ESPN „ Little League World Series, elimination game, Guayama (Puerto Rico)Surrey (British Columbia) winner vs. Seoul (South Korea)-Kawaguchi (Japan) loser, at Williamsport, Pa. 7 p.m. ESPN „ Little League World Series, elimination game, Grosse Pointe Woods (Mich.)-Peachtree City (Ga.) winner vs. Staten Island (N.Y.)-Honolulu loser, at Williamsport, Pa. GOLF 5 a.m. GOLF „ European PGA Tour, D+D Real Czech Masters, “ rst round, at Prague 9 a.m. GOLF „ European PGA Tour, D+D Real Czech Masters, “ rst round, at Prague 10:30 a.m. GOLF „ LPGA Tour, CP Womens Open, “ rst round, at Regina, Saskatchewan 2 p.m. GOLF „ PGA Tour, The Northern Trust, “ rst round, at Ridgewood, N.J. 6 p.m. GOLF „ Web.com Tour, Nationwide Childrens Hospital Championship, “ rst round, at Columbus, Ohio (same-day tape) HORSE RACING 4 p.m. FS2 „ Saratoga Live, New York Turf Writers Cup and Riskaverse Stakes, at Saratoga Springs, N.Y. MLB BASEBALL 1 p.m. MLB „ Regional coverage, San Francisco at N.Y. Mets OR Chicago White Sox at Detroit 4 p.m. MLB „ San Diego at Colorado (joined in progress) 8 p.m. MLB „ Regional coverage, Cincinnati at Chicago Cubs OR Oakland at Minnesota NFL FOOTBALL 8 p.m. FOX „ Preseason, Philadelphia at Cleveland WNBA BASKETBALL 6:30 p.m. ESPN2 „ Playoffs, second round (singleelimination), Los Angeles at Washington 8:30 p.m. ESPN2 „ Playoffs, second round (singleelimination), Phoenix at ConnecticutBy TIM DAHLBERGAP Sports ColumnistA lot of baseball fans are wondering what happened to the sport. John Smoltz believes he knows. And he wants to do something about it. The former Atlanta Braves great will get that chance as a member of the MLB competition committee that is looking into the problems facing the game. By the time spring training comes around next year there could be new rules helping to make baseball great again. Heres hoping they start with the universally hated shift. I think the shift is single handedly killing the game because now youve got everybody lifting the ball over the shift,Ž Smoltz said. If you were rewarded for hitting the ball and there was no shift you would have more action. Youd have guys not just basically trying to hit the ball over the fence.Ž In a perfect world „ and, of course the game has never been perfect „ there would also be limits on pitching changes, the way players are put on the disabled list, and a number of other thin g s. But baseball has always been a slow game to adapt. While other leagues have been proactive in changing rules to stay relevant „ especially in the new era of analytics „ baseball tends not to change until circumstances finally lead to no other alternative. That means that, at least for now, we have baseball as it is. And its not the sport Smoltz played for 21 years, the g ame that enshrined the pitcher into the Hall of Fame in his first year of eligibility in 2015. The game has gone to a very slow and stagnant pace,Ž Smoltz said. Its going to become unwatchable and I think thats when youre going to see both the commissioner and others in Major League Baseball trying to make changes to get the game back to its exciting form.Ž Smoltz knows where hes coming from. Hes not onl y one of the games greatest pitchers „ one of only two pitchers to ever have both a 20-game winning season and one with more than 50 saves „ hes also a student of baseball and a broadcaster with both the MLB Network and Fox Sports. Thats why the conversation co-host Jim Litke and I had with him on the PodcastOne Sports Now podcast this week was so enlightening. Smoltz not only understands the problems of the game from the fans perspective, but the players too. Hes worried fans will desert the game, yes. But hes also worried about players becoming expendable because of analytics, which he believes will not only cost them money but shorten their careers. Up to now players have largely resisted any changes in the game, secure in the thought theyre getting their share of the cash cow. But that could change, Smoltz says, as they become more aware of what is happening „ especially on the pitching side „ because of analytics. Its hard pressed for me to think that at the end of the day this is not j ust a chea p er version of baseball,Ž he said. You can operate your team paying guys less and utilizing them in their younger years when theyre not making so much. Burn and churn and just keep shuffling the deck in the bullpen. But in the long term its not sustainable.Ž Also not sustainable, Smoltz believes, is the blind allegiance to analytics that pervades baseball these days. While information is essential to the game, he said it should never come at the cost of basic baseball wisdom collected over more than a century of playing the game. That allegiance likely cost the Los Angeles Dodgers a World Series last year. And while the Houston Astros also relied heavily on analytics, manager A.J. Hinch used his gut when it mattered most to put the Astros in a position to succeed. Smoltz also noted that the most recent World Series winners were teams that put the ball in play and put pressure on the other teams defense. Those teams went against the current trend of uppercut swings for the fences and pitchers who throw as hard as the y can until the y cant throw any more. Organizations dont care (now) if you strike out, they just dont want you hitting the ball on the ground,Ž Smoltz said. All pitchers are trying to throw as hard as they can above the belt. Thats what youre going to get, swings and misses, strikeouts and homers. Until a team proves me wrong you cant win the World Series doing that.Ž You also cant win fans either, and who can blame them. Hitters are on a pace this year to strike out more than they get hits, and the average time between balls in play is nearing four minutes. The Cubs exemplified that this week by scoring just one run in five straight games „ and each run was a solo home run. In five games the Cubs had 35 hits „ and a whopping 46 strikeouts. The game needs to change, and fast. Luckily there are people like Smoltz who know ways to do just that. Hopefully, the rest of baseball is listening. Tim Dahlberg is a national sports columnist for The Associated Press. Write to him at tdahlberg@ap.org or twitter. com/timdahlber g MLBBaseball is a mess, but John Smoltz has ideas to “ x itStaff reportsStone Crabs pitcher Brian Shaffer earned his second win Wednesday as the Charlotte offense overpowered Bradenton for a 8-3 win on the road. The Stone Crabs (6856) now have a full game lead in the Florida State League South over Ft. Myers with 10 games to play. Shaffer set the tone, only giving up one earned run in his six innings of work. He allowed five hits with one strikeout and moves to 2-1 in High-A. Each team nabbed a run in the opening inning with Charlotte outfielder Jake Fraley sending an RBI-double to right field to give the Stone Crabs their first run. Bradenton (54-66) followed, scoring on a passed ball with a runner at third. The game remained fairly even through four innings. Charlotte scored two runs in the top of the third with a 2-run home run from Vidal Brujan, but Bradenton again answered with an RBIsingle from Adrian Valerio in the third and a home run from Hunter Owen in the fourth. It wasn't until the second half of the game that Charlotte's offense began to separate itself. Down 3-2 in the top of the fifth, Charlotte's Carl Chester homered to center field and Rene Pinto drove in a run on a sacrifice-fly. Brujan added some insurance with a threerun homer in the ninth.AP PHOTOIn this Aug. 14, 2015, file photo, pitcher John Smoltz is honored for his induction into the Baseball Hall of Fame before the start of a baseball game against the Arizona Diamondbacks, in Atlanta. Smoltz says baseball needs to make some changes „ and fast „ to make the game more watchable and more appealing to fans both young and old. MILB: STONE CRABS 8, MARAUDERS 3Victory puts Charlotte full game ahea d By DICK SCANLONAssociated PressST. PETERSBURG, Fla. „ Brandon Lowe and Mallex Smith drove in two runs each, and the Tampa Bay Rays moved five games over .500 for the first time this season with a 6-3 win over the Tampa Bay Rays on Wednesday night. Lowe, who drove in the first two runs with a second-inning single off Jakob Junis, and Smith were among six Rays who had two hits each. Tampa Bay has won four straight, including the first three of a fourgame seat against Kansas City. Whit Merrifield led off the fourth with his ninth home run, the Royals first hit of the game, extending his hitting streak to 11 games. Hunter Dozier added a two-run homer in the eighth, the second of the game off Yonny Chirinos. Doziers sixth homer of the season came on his 27th birthday. Ryan OHearn had his first first multi-hit game for the Royals with three of their seven hits, but Rosell Herrera was thrown out at the plate for the games final out after OHearns third hit. Rays opener Ryne Stanek pitched two hitless innings before Chrinos (2-5) took over. Chirinos gave up three runs on four hits while striking out four in five innings. Sergio Romo pitched the ninth for his 18th save in 25 opportunities. Junis (6-12) allowed four runs on nine hits in 5 ‡ innings, striking out five. The loss clinched a sixth straight series loss for the Royals, who have lost 16 of 20 games overall.Better late than neverKevin Kiermaier, who had two hits and a walk, is hitting .357 in his last eight games, noteworthy mostly because he was batting .175 before that. Ive been pressing this whole year, trying to make up for all my lost time and all my (lack of) performance in one swing,Ž the Rays center fielder said. Ive been trying to kill the ball all year and hit the ball 700 feet, and thats how I get myself out. You learn from things like this „ being hurt and not playing the way you want to. Its a learning experience and now Im instituting those experiences into my approach.ŽGetting a breakRays rookie 1B Jake Bauers, mired in a 1-for33 slide, was out of the lineup. Hes been pressing, theres no denying it,Ž manager Kevin Cash said. Hes frustrated with himself.Ž Bauers entered Wednesday hitting .209 with nine homers and 34 RBIs in 66 games.Trainers roomRoyals: OF Jorge Bonifacio, scratched from Tuesdays lineup with lower back stiffness, was on the bench again Wednesday, but available, manager Ned Yost said. Rays: OF Tommy Pham said he hopes to be back Friday after dislocating his right ring finger on a head-first dive back to first base on Tuesday. It feels fine other than the swelling,Ž Pham said.Up nextRight-hander Tyler Glasnow (1-3, 4.10 ERA) will make his fifth start for the Rays in the season series finale Thursday night. Glasnow took his first loss Saturday at Boston, going 6 ‡ innings after a second inning in which he gave up three walks and four runs. Left-hander Danny Duffy (7-11, 4.90) is the likely if unannounced starter for Kansas City. He hasnt started since Aug. 11 because of a left shoulder impingement.MLB: RAYS 6, ROYALS 4Tampa Bay wins 4th straigh t AP PHOTOTampa Bay Rays Carlos Gomez, right, scores in front of Kansas City Royals catcher Salvador Perez on a two-run single by Brandon Lowe during the second inning Wednesday in St. Petersburg, Fla.

PAGE 31

The Sun / Thursday, August 23, 2018 www.yoursun.com SP Page 3The European Super-Sex Pill Women Are Raving Aboutƒ Now Available in the U.S., Giving Men Free Promo-Packs My husband shocked me with more sexual passion than hes had in years. He took me in the bedroom like we were newlyweds it was so exciting!Boston … A hearty sex-drive, powerful erections, and a strong, healthy climaxƒ ever wonder why older European men have the lowest use of ED drugs, but are so well-known for staying passionate and sexually vigorous well into their golden years? Their Secret is Out A unique botanical extract recognized to maximize a mans sexual strength has gained a legendary reputation throughout the European sexual underground. Turns out, this pure extract is the same one used for decades by the worlds most virile men in Italy, Greece, Spain ƒ and starting this week, its now available to men in the United States under the brand name Provarin. Sexual Strength Is The Key A mans sexual strength is determined by the combined quality of 3 critical sexual health markers: Libido (Sex-Drive), Arousal Quality (Erections), and Healthy Prostate (Climax). For sexual strength to be at a youthful peak, all 3 markers must be functioning at healthy, optimal levels. Maximize Your Sexual Strength e reason testosterone boosters and male enhancement pills dont work is because they only target one of your markers. Its just not enough. Provarin builds and maximizes all 3 markers of sexual strength by fueling each of your underlying bio-drivers: 1. Provarin Powers Testosterone Levels to Skyrocket Your Sex-Drive and Bedroom Performance! 2. It Accelerates Blood Flow roughout the Pelvic Floor for Harder, Fuller, Larger Erections! 3. And Provarin Reduces Swelling, While Nourishing Your Prostate for a Stronger, More Satisfying Climax! What Women Are Saying Aer taking Provarin for a few weeks, my husband came home from a business trip and gave me a night Ill never forget! And the best part is its been like that ever since. So here we are basking in the glow of the best sex of our livesƒ in our early 60s! As my husband got older, his erections became soer and weaker. It stressed and upset us both. He lost his condence and virility and became timid in the bedroom. Provarin has given him back his sexual strength and condence. In just a few weeks, he went from bedroom weakling to bedroom gladiator! Sex Drive Through The Roof Of course I tried everything … ED Pills, testosterone boosters, male enhancement junkƒ nothing worked until I tried Provarin. Now my sex-drive is through the roof and my arousals are full, strong, and long-lasting. Im 63 years old and for the rst time in 25 years, Im waking up at full attention! Finally, a product that lives up to the hype! A Well-Kept Secret Used for years to enhance sexual performance and satisfaction, the ingredients in Provarin have gained a legendary reputation in the European sexual underground. As Giovanni from Amsterdam put it, Its like sexual rocket fuel, especially for us guys over 50! Highly Potent Natural Ingredients Milled on the fertile plains of northern Europe, some of the pure Provarin extracts are cultivated along the Baltic Sea, with nutrientrich soil and perfect weather conditions for maximum potency. Finely ground and pressed into tablets, Provarin delivers sexual strength, including a hearty sex-drive, powerful erections, and a stronger, more satisfying climax. An industry insider told me, Everyone knows the natural extracts in Europe are stronger and more eective than in the States. Plus they dont have the big drug companies trying to squeeze every dollar of prot. Industry regulations allow and encourage smaller companies to harvest natural plants and extracts that have proven to be eective. Backed By Science Built on Nobel Prize winning science, Provarin Ingredients are backed with over 2,100 clinical research studies on their ecacy and safety. Record Setting Re-Order Rate Men try a lot of products once, but only those who get results will re-order. Delighted users are going back for more aer feeling a major boost in their sex life. Manufacturing rumor is that Provarins re-order rate is double the industry average. Major Secondary Bene“ts Because Provarin fuels testosterone, blood ow, and prostate health, it provides several other health benets for men: It doesnt just crank up sexual energy … its boosts your all-day physical energy and endurance. Provarin drives nutrient-rich blood throughout the brain and body for mental alertness, sharper thinking, focused concentration, strong recall, and elevated moods. It reduces inammation of the prostate for stronger urine ow, less urgency, and fewer trips to the bathroom, especially at night. Joe from Texas said: I had prostate issues for years. Up all night, irritable all dayƒ it was a nightmare. Aer a few weeks on Provarin, I noticed I wasnt getting up in the night anymore and my energy levels soared!Ž Double Money-Back Guarantee Talk about condence! So sure men will see results, the makers of Provarin are oering a limited-time, double money-back guarantee. Try Provarin and if your sexual strength doesnt skyrocket, return it and get double your money back. Ask for details when you call. Looks Expensive But Less Than $1 A Day To ensure maximum ongoing potency, Provarin tablets are heat-sealed and carefully hand-packed in a signature hardcase. Even still, theyve found a way to sell it for less than $1 per tablet. Free Promo-Packs … Today Only! For a very limited time, you can try Provarin and get a free Promo-Pack! Call today and ask how to get not 1, but 2 Free Promo-Packs! is is a limited-time oer only good while supplies last so call right now: 1-888-477-1337 and use promo code PR37 .*These statements have not been evaluated by the FDA. This product is not intended to diagnose, treat, cure or prevent any disease. Results atypical. Your results may vary. In order to assure con“dentiality, identifying details, scenarios have been changed, modi“ed or “ctionalized. Always consult your health care provider before taking any supplement. adno=50539656AdvertisementAdvertisementAdvertisementIts from Bob Knight. I know thats a basketball term and I stole it, but its true. Bad football loses before good football wins.Ž There were a lot of factors. Winston played three games with a shoulder sprain and then missed three more. The Bucs couldnt run the football, averaging 3.7 yards per carry. Monken has had success calling plays before. He was offensive coordinator at Oklahoma State in 2011, when his offense behind quarterback Brandon Weedon and receiver Justin Blackmon was second in the nation in scoring with 48.7 points per game. In 2012, the Cowboys dropped to third, averaging 45.7 points. It was important for Monken to talk to Bucs quarterbacks so they could learn his cadence and his ability to spit out a play and the alerts with the clock winding down. On the first series of their preseason opening win at Miami, the Bucs faced third-and-3 at the Miami 4-yard line. The temptation for a lot of play-callers would be to throw the football. But Monken called a runnin g p la y and Peyton Barber took it to the house. We could still get a first down, so we were close enough where we couldve gotten a first down and not a touchdown or we couldve gotten close enough to go for it on fourth down,Ž Monken said. So there were a lot of options for running it.Ž Given the Bucs success, why wouldnt Koetter just surrender the play-calling duties? Start with the fact hes been calling plays in the NFL since he did it for Jacksonville in 2007. It helped land him a head coaching job. Its fun when youre scoring. Its not so much fun when youre not,Ž Monken said. Its been fun to be able to do it. Im very appreciative of the opportunity. Thats why I came here was to do whatever coach asked me to do. Because Im a big believer in coach Koetter and Im big believer in our team. Weve got a good team.Ž The question remains: If the Bucs average 30 points per game this preseason, does Koetter change his mind? Your guess is as good as mine,Ž Monken said. I would assume hes going to call it. And should.ŽBy MICHAEL MAROTAssociated PressINDIANAPOLIS „ An off-the-air racial slur prompted the immediate retirement of longtime Indianapolis Colts radio voice Bob Lamey last weekend, team officials and Lameys attorney confirmed Wednesday. Local attorney James Voyles issued a statement acknowledging Lamey used inappropriateŽ language during a conversation with a friend at a local radio station and apologized immediately. Bob does want to acknowledge that while repeating a story while offthe-air last week to a friend at a local radio station, he used an inappropriate word that had been used in the story,Ž Voyles statement read. Bob immediately apologized to the people involved for the comment and would hope that this error in judgment would not tarnish his long-held reputation in the sports community where he has been known as an accurate and passionate reporter.Ž A report on a local televisions station website, WTHR.com, claimed an employee at Emmis Communications heard the comment and reported it to the radio stations human resources department, which then contacted the Colts. Its not the first time Lameys words have caused controversy. But what happened last week the Colts found intolerable. The announcement of Lameys retirement after 31 years with the Colts came Sunday. He was replaced on Monday nights radio broadcast by Matt Taylor.NFL: COLTSLongtime announcer Lamey retires after using racial slurdoors hanging on every movement and left guessing on when a decision would be reached. An Ohio State spokesman said there was no guarantee a resolution would be announced right after the meeting, even as the saga overshadowed the teams preparation for its 2018 season. Neither Meyer nor his wife commented. During a break, trustee and former Ohio State basketball star Clark Kellogg told dozens of gathered reporters that progress was being made and Meyer was not in the room where trustees were discussing the investigation. Factfinders briefed the board on Monday. The trustees hired an outside law firm for $500,000 to do the investigation, which took two weeks. Meyer has said he handled accusations properly when he found out about them, but acknowledged he lied to reporters at first when he said he hadnt heard of the 2015 incident. Ohio State put Meyer under investigation after Courtney Smith went public, giving a reporter text messages and pictures she traded with Shelle y Me y er in 2015. MEYERFrom Page 1MONKENFrom Page 1 By CHARLES ODUMAssociated PressFLOWERY BRANCH, Ga. „ There will be no leaping sideline catches, no end zone fade routes, no over-the-middle patterns for Julio Jones this preseason. Fans hoping to see Jones in the Atlanta Falcons final two preseason games, including Saturdays game at Jacksonville, better arrive early for pregame warmups. After that, the wide receiver will be a sideline observer. Jones is feeling great, and coach Dan Quinn is trying to make sure that doesnt change before the regular season. Barring a change of plans, Jones also will be held out of Atlantas final preseason game against Miami next week. Jones said Wednesday he supports Quinns plan. He said hell be prepared for real games despite having no game-speed preparation in the preseason. Im going to be ready to go,Ž Jones said. Im getting plenty of reps and things like that in practice. Im going against some great guys.Ž Its not unusual for a key starter to have only limited exposure in the preseason. It was notable, however, when Quinn said Tuesday he plans to hold out Jones the full preseason. Jones value to the team makes Quinns strategy easy to understand. A two-time All-Pro, Jones is one of only two players in NFL history to have at least 80 catches and 1,400 yards receiving in four straight seasons. He can break that tie with Marvin Harrison this season. Despite having to play through a long series of nagging injuries, Jones had 88 catches for 1,444 yards and three touchdowns in 2017. Jones, 29, reported on time for the start of training camp last month after missing the mandatory minicamp. While his effort to have his five-year, $71.5 million contract reworked was the big story, he privately told Quinn he always planned to report for training camp and his holdout from minicamp was just me getting healthy.Ž He had minor surgery on his left foot after the 2016 season and then had two ankle injuries as well as back, ribs, thumb and knee injuries last season. A healthy has been important for Atlantas offense and defense in training camp. Trying to defend Jones is ideal practice for the Falcons defensive backs. When you see him really at his best heading into this training camp, healthier and more explosive based on the training he did in the offseason, its been good not just for the team but for the guys hes going to compete against,Ž Quinn said Wednesday. ... Those are matchups that you really need.ŽNFL: FALCONSAtlanta extra cautious to protect Jones healthAP PHOTOIn this July 27, 2018, file photo, Atlanta Falcons wide receiver Julio Jones walks on the field during a training camp practice in Flowery Branch, Ga. After skipping minicamp and offseason workouts, Julio Jones reported to training camp saying he has never felt better physically.

PAGE 32

Page 4 SP www.yoursun.com Thursday, August 23, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston8839.693„„6-4L-344-1844-21 NewYork7946.6328„7-3W-445-2034-26 TampaBay6661.52022106-4W-437-2429-37 Toronto5869.45730185-5W-332-3226-37 Baltimore3790.29151392-8L-421-4016-50 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland7352.584„„9-1W-339-2434-28 Minnesota6066.47613156-4L-138-2622-40 Detroit5274.41321234-6W-133-3019-44 Chicago4878.38125276-4W-125-4023-38 KansasCity3889.29936383-7L-418-4420-45 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston7750.606„„4-6W-233-2944-21 Oakland7651.5981„7-3L-139-2637-25 Seattle7256.563544-6L-238-2834-28 LosAngeles6364.49614134-6L-233-3030-34 Texas5772.44221205-5W-129-3828-34 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta7155.563„„6-4W-334-2837-27 Philadelphia6857.544214-6L-341-2227-35 Washington6363.500864-6W-132-3031-33 NewYork5670.44415136-4W-226-3830-32 Miami5077.39421203-7L-128-3622-41 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago7153.573„„5-5L-338-2333-30 St.Louis7057.5512„8-2W-234-2836-29 Milwaukee7158.5502„5-5W-138-2533-33 Pittsburgh6365.4921072-8L-335-3428-31 Cincinnati5671.44116144-6L-131-3525-36 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona7056.556„„6-4W-233-2937-27 Colorado6857.544118-2L-131-2837-29 LosAngeles6760.528333-7L-232-3235-28 SanFrancisco6266.484984-6L-234-2628-40 SanDiego5078.39121203-7W-123-4327-35 MAJORLEAGUEBASEBALLBLUEJAYS6,ORIOLES0BALTIMOREABRHBIBBSOAVG. Mullinscf300010.310 V illar2b300002.260 Mancini1b401000.235 J onesrf300011.281 Beckhamss300011.222 Gentrylf400001.246 Nunez3b300000.234 A ndreolidh301001.273 W ynnsc300002.267 T OTALS2902038 T ORONTOABRHBIBBSOAVG. McKinneyrf310011.333 T ravis2b411302.234 S moak1b400001.253 Moralesdh412100.260 Grichukcf401001.224 Martin3b300001.200 Hernandezlf311001.239 J ansenc210010.348 Urenass311101.273 T OTALS3066528 BALTIMORE000000000„020 T ORONTO00000015X„661 E„Hernandez(7).LOB„Baltimore6, T oronto2.2B„Grichuk(21),Urena(3). HR„Morales(18),offHess;Travis(10),off Castro.RBIs„Travis3(40),Morales(48), Urena(4).SB„Andreoli(1). BALTIMOREIPHRERBBSONPERA Hess,L,2-873 110790 5.50 Castro03 552022 4.39 Fry10000116 2.86 T ORONTOIPHRERBBSONPERA Pannone,W,1-071 0023108 1.59 T epera,H,1311 001223 3.76 Biagini10 000314 6.00 Castropitchedto5battersinthe8th. HBP„Pannone(Villar).WP„Castro3. T „2:37.A„40,595(53,506).BREWERS4,REDS0CINCINNATIABRHBIBBSOAVG. Hamiltoncf401001.236 Perazass402000.292 Gennett2b400001.310 M.Williamsrf300012.286 Ervinlf400002.292 Barnhart1b401000.246 Casalic300001.321 Herrera3b301001.200 S tephensonp100010.000 W .Peraltap000000.000 a-Tuckerph000010.242 Garrettp000000.000 T OTALS3005038 MILWAUKEEABRHBIBBSOAVG. Y elichrf414210.314 Caincf503101.307 Moustakas3b300010.248 A rciass100001.214 A guilar1b500000.280 S haw2b-3b301011.247 Braunlf412000.259 S choopss-2b411001.235 J effressp000000--Pinac312010.254 F.Peraltap201101.043 T .Williamsp000000.250 Perez2b000010.263 T OTALS34414455 CINCINNATI000000000„050 MILWAUKEE10010200X„4140 a-walkedforW.Peraltainthe8th. LOB„Cincinnati6,Milwaukee12.2B„Yelich (27),Shaw(21),Braun2(21).HR„Yelich (21),offStephenson.RBIs„Yelich2(64), Cain(32),F.Peralta(1).SB„Peraza(19). CS„Yelich(3).S„F.Peralta. DP„Cincinnati2(W.Peralta,Casali, Barnhart),(Gennett,Peraza,Barnhart); Milwaukee2(Shaw,Schoop,Aguilar), (Schoop,Aguilar). CINCINNATIIPHRERBBSONPERA S tphnsn,L,0-259 443494 7.59 W.Peralta23 001033 5.17 Garrett12 001114 4.13 MILWAUKEEIPHRERBBSONPERA Peralta,W,6-473 002795 4.02 T .Williams.22 001021 3.91 J ffrss,S,6-101.10 000120 1.33 Stephensonpitchedto2battersinthe6th. Inheritedrunners-scored„W.Peralta2-2, J effress3-0. T „2:56.A„33,058(41,900). W HITESOX7,TWINS3MINNESOTAABRHBIBBSOAVG. Forsythe2b503101.252 Rosariodh510000.290 Polancoss411211.272 S ano3b300012.213 A ustin1b300011.245 Garverc401000.261 Keplercf311001.235 Grossmanlf300010.252 Caverf300002.272 a-Adrianzaph101000.249 T OTALS3437348 CHICAGOABRHBIBBSOAVG. S anchez3b211030.248 Moncada2b501001.219 Garciarf412000.235 Palkalf410000.235 LaMarrelf000000.262 A ndersonss411103.246 Delmonico1b311110.233 Davidsondh401201.230 Narvaezc210020.280 Engelcf411201.229 T OTALS3278666 MINNESOTA200000100„371 CHICAGO01015000X„781 a-singledforCaveinthe9th. E„Forsythe(9),Sanchez(12).LOB„ Minnesota9,Chicago7.2B„Kepler(26), S anchez(26).HR„Polanco(3),offRodon; Delmonico(7),offGibson;Anderson(17), offGibson;Engel(5),offGibson.RBIs„ Forsythe(22),Polanco2(25),Anderson (53),Delmonico(19),Davidson2(49),Engel 2(26).CS„Sanchez(4). DP„Minnesota1(Austin,Garver);Chicago 1(Moncada). MINNESOTAIPHRERBBSONPERA Gbsn,L,7-104.27 7445105 3.63 Moya.1000109 3.91 Magill11 001122 3.60 Reed1000006 4.53 Drake1000006 5.65 CHICAGOIPHRERBBSONPERA Rodon,W,5-363 2235106 2.71 Cedeno.11 110111 3.18 Minaya1.22000022 3.90 Santiago11 001225 4.72 Inheritedrunners-scored„Moya2-0,Minaya 2-1.HBP„Rodon(Kepler).WP„Rodon, Gibson. T „3:06.A„15,160(40,615).RANGERS4,ATHLETICS2 T EXASABRHBIBBSOAVG. Choolf421111.282 T occicf000000.200 Odor2b400012.270 A ndrusss511000.274 Mazararf500003.266 Beltredh402201.278 Profar3b402000.252 Gallocf-lf211120.209 Chirinosc401002.218 Guzman1b401001.239 T OTALS36494410 OAKLANDABRHBIBBSOAVG. Semienss400001.264 Laureanocf400002.275 Phegleyc000000.219 Chapman3b210021.273 Davisdh200011.262 Piscottyrf401100.257 Olson1b300011.236 Pinder2b-cf312000.247 Canhalf200001.245 a-Martiniph-lf200001.291 Lucroyc200001.240 b-Lowrieph-2b101100.274 TOTALS2924249 TEXAS101110000„490 OAKLAND000000110„240 a-linedoutforCanhainthe8th.b-doubled forLucroyinthe8th. LOB„Texas9,Oakland6.2B„Profar(29), Piscotty(35),Lowrie(32).HR„Choo(21), offJacksonGallo(33),offJackson.RBIs„ Choo(58),Beltre2(45),Gallo(76),Piscotty (55),Lowrie(78). Runnersleftinscoringposition„Texas4 (Profar,Guzman3)Oakland5(Laureano, Olson2,Martini2).RISP„Texas2for8 Oakland2for9. Runnersmovedup„Mazara.GIDP„Olson. DP„Texas1(Odor,Andrus,Guzman). TEXASIPHRERBBSONPERA Minor,W,10-661 001473 4.40 Gearrin.21 111117 3.75 Claudio,H,12.10 00017 4.83 Martin,H,1212 110117 4.88 Leclerc,S,6-1010 002225 1.89 OAKLANDIPHRERBBSONPERA Jackson,L,4-34.174432802.97 Petit1.210014243.39 Kelley11 000215 2.87 Rodney10 000015 2.72 Buchter10 000217 3.18 Inheritedrunners-scored„Claudio2-0,Petit 1-0.HBP„Gearrin(Davis),Leclerc(Pinder). WP„Jackson,Martin,Leclerc. Umpires„Home,ChrisSegalFirst,Marvin HudsonSecond,BruceDreckmanThird, MikeEstabrook. T„3:03.A„13,139(46,765).ASTROS10,MARINERS7HOUSTONABRHBIBBSOAVG. Bregman3b412110.282 Altuve2b502101.328 Correass410100.253 Whitedh523200.306 Gonzalezlf501003.244 Gurriel1b422010.282 Reddickrf511000.241 Maldonadoc523300.226 Kempcf413100.289 TOTALS411017924 SEATTLEABRHBIBBSOAVG. Hanigercf411201.276 Cano3b-2b501101.291 Segurass200001.315 Rominess100001.204 a-Seagerph-3b200001.222 Cruzdh422100.265 Spanlf411000.278 Healy1b413101.246 Gamelrf210011.292 Zuninoc200111.192 Gordon2b-ss311100.273 TOTALS3379728 HOUSTON210510001„10171 SEATTLE000115000„790 a-”iedoutforRomineinthe7th. E„Gonzalez(9).LOB„Houston7,Seattle5. 2B„Gurriel(27),Maldonado(18),Cano(13), Cruz(15),Gordon(15).3B„White(2).HR„ Maldonado(8),offRumbelowWhite(8), offWarrenCruz(31),offMortonHaniger (20),offSmith.RBIs„Bregman(78),Altuve (47),Correa(55),White2(17),Maldonado3 (41),Kemp(26),Haniger2(81),Cano(27), Cruz(79),Healy(62),Zunino(39),Gordon (25).SB„Altuve(15).SF„Correa,Zunino, Gordon. Runnersleftinscoringposition„Houston4 (Altuve,Correa,Gurriel,Maldonado)Seattle 3(Zunino,Romine2).RISP„Houston5for 14Seattle4for6. Runnersmovedup„Reddick.GIDP„Altuve, Maldonado,Gamel. DP„Houston1(Bregman,Correa,Gurriel) Seattle2(Romine,Gordon,Healy),(Romine, Gordon,Healy). HOUSTONIPHRERBBSONPERA Mortn,W,13-357 661791 3.05 Smith.21 11008 3.57 Sipp,H,6.10 00005 2.03 Pressly,H,1110 000011 3.14 Rondon,H,411 001011 2.27 Osuna,S,10-1110 000112 2.82 SEATTLEIPHRERBBSONPERA Gonzales,L,12-9311 880361 4.32 Rumbelow33 111149 6.75 Duke1.10001011 4.30 Warren13110026 2.79 Elias.20 00007 4.08 Gonzalespitchedto6battersinthe4th. Mortonpitchedto4battersinthe6th. Inheritedrunners-scored„Smith3-3, Rumbelow2-1,Elias1-0.HBP„Morton2 (Haniger,Gamel).WP„Gonzales,Elias. Umpires„Home,JansenViscontiFirst,Tim TimmonsSecond,MikeMuchlinskiThird, MikeWinters. T„3:13.A„31,062(47,943).BRAVES2,PIRATES1ATLANTAABRHBIBBSOAVG. Acunalf311111.286 Inciartecf401000.249 Freeman1b300101.319 Markakisrf300011.313 Camargo3b300013.266 Albies2b400001.273 Flowersc300010.222 Swansonss401001.245 Teheranp200000.212 b-Duvallph010010.201 Brachp000000--Ventersp000000--TOTALS2923258 PITTSBURGHABRHBIBBSOAVG. Dickersonlf400000.304 Martecf400002.271 Polancorf401000.241 Cervellic401002.258 Frazier2b210010.271 Bell1b200010.261 Moran3b301100.268 Hechavarriass300001.258 Williamsp100000.059 a-Harrisonph100001.259 Kelap000000--Crickp000000--Santanap000000--c-Freeseph100001.288 Vazquezp000000.000 TOTALS2913127 ATLANTA100000010„230 PITTSBURGH000010000„130 a-struckoutforWilliamsinthe6th.b-pinch hitforTeheraninthe8th.c-struckoutfor Santanainthe8th. LOB„Atlanta6,Pittsburgh3.2B„Polanco (30).HR„Acuna(20),offWilliams.RBIs„ Acuna(44),Freeman(78),Moran(46). SB„Swanson(6).SF„Freeman. Runnersleftinscoringposition„Atlanta2 (Camargo2)Pittsburgh2(Cervelli,Freese). RISP„Atlanta0for2Pittsburgh1for4. Runnersmovedu p „Bell,Moran, Hechavarria. ATLANTAIPHRERBBSONPERA Teheran,W,9-772 111585 4.09 Brach,H,1010 001120 4.01 Venters,S,2-211 000115 2.28 PITTSBURGHIPHRERBBSONPERA Williams62 112484 3.44 Kela10000211 2.89 Crick,L,2-201 112016 2.40 Santana10 00115 2.67 Vazquez10 00017 2.72 Crickpitchedto3battersinthe8th. Inheritedrunners-scored„Santana3-1. WP„Crick. Umpires„Home,DaveRackleyFirst,Chris GuccioneSecond,LarryVanoverThird,Ben May. T„2:36.A„14,249(38,362).METS5,GIANTS3SANFRANCISCOABRHBIBBSOAVG. Duggarcf400100.248 Panik2b402101.247 Poseyc400001.284 Belt1b400002.270 Longoria3b401001.249 Crawfordss300011.264 Slaterlf422101.281 Hernandezrf311001.249 d-Hansonph100001.275 Kellyp100001.000 b-dArnaudph000000.265 Stricklandp000000--TOTALS32363110 NEWYORKABRHBIBBSOAVG. Bautistarf521102.199 McNeil2b402100.333 Frazier3b412200.232 Confortolf401000.237 Jacksoncf400000.279 Do.Smith1b411100.195 Plaweckic400001.229 Syndergaardp200002.143 a-Reyesph101000.203 Dr.Smithp000000--Blevinsp000000.500 Gsellmanp000000.000 c-Floresph000000.278 Zamorap000000--Sewaldp000000.000 Reinheimerss311011.286 TOTALS3559516 SANFRANCISCO002000100„362 NEWYORK03010010X„590 a-doubledforSyndergaardinthe6th.b-hit bypitchforKellyinthe7th.c-hitbypitch forGsellmaninthe8th.d-struckoutfor Hernandezinthe9th. E„Crawford2(12).LOB„SanFrancisco5, NewYork8.2B„Frazier(13),Reyes(10). 3B„McNeil(2).HR„Slater(1),offDr.Smith Do.Smith(2),offKellyBautista(11),off KellyFrazier(13),offStrickland.RBIs„ Duggar(13),Panik(19),Slater(14),Bautista (42),McNeil(10),Frazier2(45),Do.Smith (3).SB„dArnaud(1).S„Kelly. Runnersleftinscoringposition„San Francisco2(Panik,Hernandez)New York6(Bautista,Conforto2,Jackson2, Reinheimer).RISP„SanFrancisco1for5 NewYork2for8. Runnersmovedup„Duggar,Conforto. SANFRANCISCOIPHRERBBSONPERA Kelly,L,0-267420489 2.16 Strickland22 111236 3.06 NEWYORKIPHRERBBSONPERA Syndrgrd,W,9-36522161013.38 Dr.Smith,H,1.21 110111 2.13 Blevins,H,6.10 00006 3.51 Gsellman,H,1310 000215 3.62 Zamora,H,1.10000080.00 Sewald,S,.1.200001114.68 Inheritedrunners-scored„Blevins1-0. HBP„Dr.Smith(dArnaud),Strickland (Flores). Umpires„Home,LanceBarrettFirst,Tony RandazzoSecond,BrianONoraThird,Chad Whitson. T„2:44.A„28,157(41,922).RAYS6,ROYALS3KANSASCITYABRHBIBBSOAVG. Merri“eld2b411102.302 Gordonlf400001.235 Perezc400000.233 Duda1b400000.234 Herrerarf401001.239 OHearndh413001.229 Dozier3b311202.215 Phillipscf300001.195 Escobarss301000.213 TOTALS3337308 TAMPABAYABRHBIBBSOAVG. Smithlf512200.304 Duffy3b402111.293 Choidh502000.255 Cron1b400002.249 Kiermaiercf302011.196 Adamesss411001.253 Perezc421000.288 Gomezrf322101.219 Lowe2b402201.135 TOTALS36614627 KANSASCITY000100020„371 TAMPABAY02000202X„6140 E„Merri“eld(5).LOB„KansasCity3, TampaBay9.2B„OHearn(1),Escobar (18),Choi(8),Kiermaier(9),Gomez(15). HR„Merri“eld(9),offChirinosDozier(6), offChirinos.RBIs„Merri“eld(44),Dozier2 (17),Smith2(31),Duffy(33),Gomez(28), Lowe2(4).SB„Duffy(9),Gomez(10).CS„ Adames(3).S„Gomez. Runnersleftinscoringposition„KansasCity 2(Gordon,Phillips)TampaBay5(Choi2, Cron2,Gomez).RISP„KansasCity1for5 TampaBay6for13. Runnersmovedup„Perez.GIDP„Adames. DP„KansasCity1(Escobar,Merri“eld, Duda). KANSASCITYIPHRERBBSONPERA Junis,L,6-125.29 420588 4.70 Hill02 00008 4.91 Hammel2.13 222243 6.03 TAMPABAYIPHRERBBSONPERA Stanek20 000222 2.58 Chirinos,W,2-554 330482 4.08 Kolarek,H,5.10000034.82 Roe,H,23.11000163.23 Alvarado,H,25.10000142.38 Romo,S,18-2512 000016 3.36 Hillpitchedto2battersinthe6th. Chirinospitchedto2battersinthe8th. Inheritedrunners-scored„Hill1-1,Hammel 2-0,Alvarado1-0.WP„Chirinos. Umpires„Home,PaulNauertFirst,John LibkaSecond,ScottBarryThird,Carlos Torres. T„2:52.A„8,686(42,735).STATISTICAL LEADERSAMERICANLEAGUE BATTING: Betts,Boston, .340;Martinez,Boston, .331;Altuve,Houston,.328; Machado,LosAngeles,.315; Segura,Seattle,.315;Trout, LosAngeles,.309;Brantley, Cleveland,.304;Merri“eld, KansasCity,.303;Smith, TampaBay,.302;Benintendi,Boston,.300. RUNS: Lindor,Cleveland, 103;Betts,Boston,101; Martinez,Boston,94;Benintendi,Boston,88;Ramirez, Cleveland,87;Bregman, Houston,82;Stanton,New York,82;Trout,LosAngeles,82;Rosario,Minnesota, 80;Segura,Seattle,78. RBI: Martinez,Boston, 106;Davis,Oakland,102; Ramirez,Cleveland,91; Encarnacion,Cleveland,81; Haniger,Seattle,81;Stanton,NewYork,80;Cruz, Seattle,79;4tiedat78. HITS: Martinez,Boston, 152;Segura,Seattle,152; Lindor,Cleveland,146; Rosario,Minnesota,146; Merri“eld,KansasCity,145; Betts,Boston,143;Castellanos,Detroit,139;Stanton, NewYork,139;Benintendi, Boston,138;Brantley, Cleveland,137. DOUBLES: Lindor,Cleveland,39;Bregman, Houston,38;Betts,Boston, 37;Bogaerts,Boston,37; Escobar,Arizona,37;Abreu, Chicago,36;Andujar,New York,36;Pillar,Toronto,35; Piscotty,Oakland,35;3tied at34. TRIPLES: Smith,Tampa Bay,9;Sanchez,Chicago,9; Hernandez,Toronto,7. HOMERUNS: Davis,Oakland,38;Martinez,Boston, 38;Ramirez,Cleveland,37; Gallo,Texas,33;Stanton, NewYork,32;Cruz,Seattle, 31;Trout,LosAngeles,30; Lindor,Cleveland,29;Betts, Boston,27;2tiedat26. PITCHING: Kluber,Cleveland,16-6;Severino,New York,16-6;Carrasco, Cleveland,15-6;Porcello, Boston,15-6;Snell,Tampa Bay,15-5;Happ,NewYork, 14-6;Morton,Houston,13-3; Price,Boston,13-6;5tied at12. ERA: Sale,Boston,1.97; Snell,TampaBay,2.07; Bauer,Cleveland,2.22; Verlander,Houston,2.65; Cole,Houston,2.73;Kluber, Cleveland,2.74;Morton, Houston,3.05;Fiers, Oakland,3.21;Clevinger, Cleveland,3.25;Severino, NewYork,3.28. STRIKEOUTS: Cole,Houston,226;Verlander, Houston,223;Sale,Boston, 219;Bauer,Cleveland, 214;Morton,Houston,182; Severino,NewYork,181; Paxton,Seattle,176;Kluber, Cleveland,166;Berrios, Minnesota,161;Carrasco, Cleveland,161. NATIONALLEAGUE BATTING: Freeman,Atlanta, .319;Yelich,Milwaukee, .314;Markakis,Atlanta, .313;Gennett,Cincinnati, .310;Arenado,Colorado, .309;Martinez,St.Louis, .308;Cain,Milwaukee, .307;Peralta,Arizona,.305; Dickerson,Pittsburgh,.304; Suarez,Cincinnati,.297. RUNS: Blackmon,Colorado, 90;Yelich,Milwaukee,87; Albies,Atlanta,85;Carpenter,St.Louis,85;Arenado, Colorado,80;Freeman, Atlanta,79. RBI: Suarez,Cincinnati,92; Aguilar,Milwaukee,90; Baez,Chicago,89;Arenado, Colorado,87;Story,Colorado,84;Markakis,Atlanta, 81;Harper,Washington,80; Rizzo,Chicago,79;Freeman,Atlanta,78;Hoskins, Philadelphia,77. HITS: Freeman,Atlanta, 155;Markakis,Atlanta,154; Gennett,Cincinnati,145; Peraza,Cincinnati,144; Yelich,Milwaukee,141; Albies,Atlanta,140;Castro, Miami,139;Arenado, Colorado,138;Goldschmidt, Arizona,138;Story,Colorado,138. DOUBLES: Markakis, Atlanta,37;Freeman, Atlanta,35;Carpenter,St. Louis,34;Story,Colorado,34;Albies,Atlanta,33; Baez,Chicago,33;Polanco, Pittsburgh,30;Rendon, Washington,30;Hoskins, Philadelphia,29;CTaylor, LosAngeles,29. TRIPLES: KMarte,Arizona,10;Baez,Chicago, 8;Nimmo,NewYork,8; CTaylor,LosAngeles,8. HOMERUNS: Carpenter,St.Louis,34; Arenado,Colorado,30; Harper,Washington,30; Aguilar,Milwaukee,29; Goldschmidt,Arizona,28; Muncy,LosAngeles,28; Suarez,Cincinnati,28; Shaw,Milwaukee,26;Story, Colorado,26;2tiedat25. PITCHING: Scherzer, Washington,16-5;Nola, Philadelphia,14-3;Chacin, Milwaukee,13-4;Godley, Arizona,13-6;Lester, Chicago,13-5;Mikolas, St.Louis,13-3;Greinke, Arizona,12-8;Freeland, Colorado,11-7;Marquez, Colorado,11-9;5tiedat10. ERA: deGrom,NewYork, 1.71;Scherzer,Washington, 2.11;Nola,Philadelphia, 2.24;Foltynewicz,Atlanta, 2.72;Mikolas,St.Louis, 2.80;Freeland,Colorado, 2.96;Greinke,Arizona, 3.06;Corbin,Arizona,3.17; Arrieta,Philadelphia,3.25; Williams,Pittsburgh,3.44. STRIKEOUTS: Scherzer, Washington,234;deGrom, NewYork,204;Corbin,Arizona,198;Greinke,Arizona, 165;Foltynewicz,Atlanta, 161;Nola,Philadelphia, 160;Pivetta,Philadelphia, 158;Gray,Colorado,157; Marquez,Colorado,151; Godley,Arizona,150.BOXSCORES ROUNDUP/MATCHUPSAstros10,Mariners7: Martin MaldonadoandTylerWhiteeach homeredandhadthreehits,helping theHoustonAstrosbeattheSeattle Mariners. Brewers4,Reds0: FreddyPeralta tossedsevenscorelessinningsand droveinarunwithhis“rstcareer hit,combiningwithtworelieverson a“ve-hitterintheMilwaukeeBrewersvictoryovertheCincinnatiReds. Rangers4,Athletics2: MikeMinor pitchedsixscorelessinningsofonehitballtowinhisfourthstraight,and JoeyGallohithis33rdhomerun BlueJays6,Orioles0: Kendrys Moraleshomeredforthefourth consecutivegame,ThomasPannone andtworelieverscombinedona two-hitterandtheBlueJaysbeat Baltimore. WhiteSox7,Twins3: AdamEngel brokeatiewithatwo-runhomer ina“ve-run“fthandCarlosRodon continuedhistorridstretch. Braves2,Pirates1: RonaldAcuna Jr.hitanotherleadoffhomerun andJulioTeheranallowedonerun inseveninningstohelptheBraves completeasweepofthePirates. Rays6,Royals3: BrandonLoweand MallexSmithdroveintworunseach, andtheTampaBayRaysmoved“ve gamesover.500forthe“rsttime thisseason. Mets5,Giants3: NoahSyndergaard allowedtworunsinsixinnings. LATE ChicagoCubsatDetroit ClevelandatBoston N.Y.YankeesatMiami L.A.AngelsatArizona PhiladelphiaatWashington SanDiegoatColorado St.LouisatL.A.DodgersTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA PhiladelphiaNola(R)14-32.2418-72-019.01.42 WashingtonScherzer(R)1:05p16-52.1118-81-020.00.45 SanFran.Bumgarner(L)4-53.056-80-119.03.32 NewYorkdeGrom(R)1:10p8-71.7111-143-021.20.83 SanDiegoLucchesi(L)6-73.798-111-115.24.02 ColoradoFreeland(L)3:10p11-72.9616-92-020.01.35 AtlantaNewcomb(L)10-63.7313-110-115.17.63 MiamiStraily(R)7:10p4-64.609-110-116.05.63 CincinnatiDeSclafani(R)6-34.128-52-021.20.83 ChicagoHamels(L)8:05p8-94.0011-132-020.00.90AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA ClevelandPlutko(R)4-34.624-31-218.23.86 BostonPrice(L)1:05p13-63.6918-62-019.01.89 ChicagoShields(R)5-144.399-171-120.03.15 DetroitBoyd(L)1:10p7-114.2711-131-217.24.58 KansasCityDuffy(L)7-114.909-161-217.06.35 TampaBayGlasnow(R)7:10p1-34.102-20-115.23.45 OaklandCahill(R)5-23.1210-52-017.22.04 MinnesotaStewart(R)8:10p0-17.710-20-17.07.71 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. THISDATEINBASEBALLAUG.23 1906: OntheirwaytotheAmericanLeaguepennant, theChicagoWhiteSoxbeattheWashingtonSenators 4-1fortheir19thstraightvictory. 1931: LeftyGroveofthePhiladelphiaAthleticswas beaten1-0byDickCoffmanoftheSt.LouisBrowns, snappingapersonal16-gamewinningstreak.A misjudged”yballbyout“elderJimMooreledtothe winningrun. 1952: DuringagameagainsttheCardinalsatthePolo Grounds,theGiantsBobElliottcomplainedandkicked dirtarguingoveracalledstrike.UmpireAugieDonatelli ejectedhimfromthegame.BobbyHoffman“nished theat-batbybeingcalledoutonstrikesandwasalso ejectedbyDonatelliforarguingthecall. 1972: ChicagosDickAllenbecamethefourthplayer (JimmieFoxx,HankGreenbergandAlexJohnson)to homerintoComiskeyParkscenter“eldbleachers. AllensshotcameoffNewYorksLindyMcDaniel.The two-runhomercameintheseventhinningofa5-2win fortheWhiteSox. 1989: RickDempseysleadoffhomerinthe22ndinning gavetheLosAngelesDodgersa1-0victoryagainstthe MontrealExposinthesecond-longestshutoutinmajor leaguehistory. 1998: BarryBondsbecamethe“rstplayerinmajor leaguehistorytohit400homerunsandsteal400bases whenhehomeredoffFloridasKirtOjalainthesecond inningofSanFranciscosgameatFlorida. 2001: RandyJohnsonstruckout16inseveninnings tobecomethe“rstpitchertostrikeout300infour straightseasons,onlytoseehiseight-gamewinning streakendasKevinYoungstwo-runhomerledthe PittsburghPiratestoa5-1victoryoverArizona.TUESDAYSGAMES AmericanLeague Toronto8,Baltimore2 Cleveland6,Boston3 TampaBay4,KansasCity1 Minnesota5,ChicagoWhiteSox2 Oakland6,Texas0 Houston3,Seattle2 NationalLeague Atlanta6,Pittsburgh1 Washington10,Philadelphia4 N.Y.Mets6,SanFrancisco3 Cincinnati9,Milwaukee7 SanDiego4,Colorado3 St.Louis5,L.A.Dodgers2 Interleague Detroit2,ChicagoCubs1 N.Y.Yankees2,Miami1,12inn. Arizona5,L.A.Angels4 FRIDAYSGAMES AmericanLeague N.Y.YankeesatBaltimore,7:05p.m. BostonatTampaBay,7:10p.m. ChicagoWhiteSoxatDetroit,7:10p.m. OaklandatMinnesota,8:10p.m. ClevelandatKansasCity,8:15p.m. HoustonatL.A.Angels,10:07p.m. NationalLeague CincinnatiatChicagoCubs,2:20p.m. AtlantaatMiami,7:10p.m. WashingtonatN.Y.Mets,7:10p.m. PittsburghatMilwaukee,8:10p.m. St.LouisatColorado,8:40p.m. SanDiegoatL.A.Dodgers,10:10p.m. Interleague PhiladelphiaatToronto,7:07p.m. SeattleatArizona,9:40p.m. TexasatSanFrancisco,10:15p.m.

PAGE 33

The Sun / Thursday, August 23, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB Boston 88 39 .693 „ New York 79 46 .632 8 Tampa Bay 66 61 .520 22 Toronto 58 69 .457 30 Baltimore 37 90 .291 51 CENTRAL DIVISION W L PCT. GB Cleveland 73 52 .584 „ Minnesota 60 66 .476 13 Detroit 52 74 .413 21 Chicago 48 78 .381 25 Kansas City 38 89 .299 36 WEST DIVISION W L PCT. GB Houston 77 50 .606 „ Oakland 76 51 .598 1 Seattle 72 56 .563 5 Los Angeles 63 64 .496 14 Texas 57 72 .442 21Tuesdays GamesToronto 8, Baltimore 2 Cleveland 6, Boston 3 Detroit 2, Chicago Cubs 1 Tampa Bay 4, Kansas City 1 N.Y. Yankees 2, Miami 1, 12 innings Minnesota 5, Chicago White Sox 2 Arizona 5, L.A. Angels 4 Oakland 6, Texas 0 Houston 3, Seattle 2Wednesdays GamesToronto 6, Baltimore 0 Chicago White Sox 7, Minnesota 3 Texas 4, Oakland 2 Houston 10, Seattle 7 Tampa Bay 6, Kansas City 3 Chicago Cubs at Detroit, late Cleveland at Boston, late N.Y. Yankees at Miami, late L.A. Angels at Arizona, lateTodays GamesCleveland (Plutko 4-3) at Boston (Price 13-6), 1:05 p.m. Chicago White Sox (Shields 5-14) at Detroit (Boyd 7-11), 1:10 p.m. Kansas City (Duffy 7-11) at Tampa Bay (Glasnow 1-3), 7:10 p.m. Oakland (Cahill 5-2) at Minnesota (Stewart 0-1), 8:10 p.m.Fridays GamesN.Y. Yankees at Baltimore, 7:05 p.m. Philadelphia at Toronto, 7:07 p.m. Boston at Tampa Bay, 7:10 p.m. Chicago White Sox at Detroit, 7:10 p.m. Oakland at Minnesota, 8:10 p.m. Cleveland at Kansas City, 8:15 p.m. Seattle at Arizona, 9:40 p.m. Houston at L.A. Angels, 10:07 p.m. Texas at San Francisco, 10:15 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 71 55 .563 „ Philadelphia 68 57 .544 2 Washington 63 63 .500 8 New York 56 70 .444 15 Miami 50 77 .394 21 CENTRAL DIVISION W L PCT. GB Chicago 71 53 .573 „ St. Louis 70 57 .551 2 Milwaukee 71 58 .550 2 Pittsburgh 63 65 .492 10 Cincinnati 56 71 .441 16 WEST DIVISION W L PCT. GB Arizona 70 56 .556 „ Colorado 68 57 .544 1 Los Angeles 67 60 .528 3 San Francisco 62 66 .484 9 San Diego 50 78 .391 21Tuesdays GamesAtlanta 6, Pittsburgh 1 Washington 10, Philadelphia 4 Detroit 2, Chicago Cubs 1 N.Y. Mets 6, San Francisco 3 N.Y. Yankees 2, Miami 1, 12 innings Cincinnati 9, Milwaukee 7 San Diego 4, Colorado 3 Arizona 5, L.A. Angels 4 St. Louis 5, L.A. Dodgers 2Wednesdays GamesMilwaukee 4, Cincinnati 0 Atlanta 2, Pittsburgh 1 N.Y. Mets 5, San Francisco 3 Philadelphia at Washington, late Chicago Cubs at Detroit, late N.Y. Yankees at Miami, late San Diego at Colorado, late L.A. Angels at Arizona, late St. Louis at L.A. Dodgers, lateTodays GamesPhiladelphia (Nola 14-3) at Washington (Scherzer 16-5), 1:05 p.m. San Francisco (Bumgarner 4-5) at N.Y. Mets (deGrom 8-7), 1:10 p.m. San Diego (Lucchesi 6-7) at Colorado (Freeland 11-7), 3:10 p.m. Atlanta (Newcomb 10-6) at Miami (Straily 4-6), 7:10 p.m. Cincinnati (DeSclafani 6-3) at Chicago Cubs (Hamels 8-9), 8:05 p.m.Fridays GamesCincinnati at Chicago Cubs, 2:20 p.m. Philadelphia at Toronto, 7:07 p.m. Atlanta at Miami, 7:10 p.m. Washington at N.Y. Mets, 7:10 p.m. Pittsburgh at Milwaukee, 8:10 p.m. St. Louis at Colorado, 8:40 p.m. Seattle at Arizona, 9:40 p.m. San Diego at L.A. Dodgers, 10:10 p.m. Texas at San Francisco, 10:15 p.m.PRO FOOTBALLNFL PRESEASONAll times EasternAMERICAN CONFERENCEEAST W L T PCT. PF PA New England 2 0 0 1.000 63 37 Buffalo 1 1 0 .500 42 45 N.Y. Jets 1 1 0 .500 30 15 Miami 0 2 0 .000 44 53 SOUTH W L T PCT. PF PA Houston 2 0 0 1.000 33 23 Indianapolis 1 1 0 .500 38 37 Jacksonville 1 1 0 .500 34 34 Tennessee 0 2 0 .000 31 61 NORTH W L T PCT. PF PA Baltimore 3 0 0 1.000 70 42 Cincinnati 2 0 0 1.000 51 40 Cleveland 1 1 0 .500 37 29 Pittsburgh 1 1 0 .500 65 65 WEST W L T PCT. PF PA L.A. Chargers 1 1 0 .500 41 38 Oakland 1 1 0 .500 31 29 Kansas City 1 1 0 .500 38 31 Denver 0 2 0 .000 51 66 NATIONAL CONFERENCE EAST W L T PCT. PF PA N.Y. Giants 1 1 0 .500 40 37 Washington 1 1 0 .500 32 39 Dallas 0 2 0 .000 34 45 Philadelphia 0 2 0 .000 34 68 S OUTH W L T PCT. PF PA Carolina 2 0 0 1.000 55 43 Tampa Bay 2 0 0 1.000 56 38 New Orleans 1 1 0 .500 39 40 Atlanta 0 2 0 .000 14 45 NORTH W L T PCT. PF PA Green Bay 2 0 0 1.000 82 51 Minnesota 1 1 0 .500 52 42 Chicago 1 2 0 .333 67 70 Detroit 0 2 0 .000 27 46 WEST W L T PCT. PF PA Arizona 2 0 0 1.000 44 32 San Francisco 1 1 0 .500 37 37 L.A. Rams 1 1 0 .500 26 48 Seattle 0 2 0 .000 31 43WEEK 3 Todays GamePhiladelphia at Cleveland, 8 p.m.Fridays GameNew England at Carolina, 7:30 p.m. N.Y. Giants at N.Y. Jets, 7:30 p.m. Denver at Washington, 7:30 p.m. Seattle at Minnesota, 8 p.m. Detroit at Tampa Bay, 8 p.m. Green Bay at Oakland, 10:30 p.m.Saturdays GamesKansas City at Chicago, 1 p.m. Houston at L.A. Rams, 4 p.m. Tennessee at Pittsburgh, 4 p.m. San Francisco at Indianapolis, 4:30 p.m. Atlanta at Jacksonville, 7 p.m. Baltimore at Miami, 7 p.m. New Orleans at L.A. Chargers, 8 p.m. Sundays GamesCincinnati at Buffalo, 4 p.m. Arizona at Dallas, 8 p.m.WEEK 4 Thursday, Aug. 30New England at N.Y. Giants, 7 p.m. N.Y. Jets at Philadelphia, 7 p.m. Cleveland at Detroit, 7 p.m. Indianapolis at Cincinnati, 7 p.m. Miami at Atlanta, 7 p.m. Jacksonville at Tampa Bay, 7:30 p.m. Washington at Baltimore, 7:30 p.m. Carolina at Pittsburgh, 7:30 p.m. Dallas at Houston, 8 p.m. L.A. Rams at New Orleans, 8 p.m. Buffalo at Chicago, 8 p.m. Minnesota at Tennessee, 8 p.m. Green Bay at Kansas City, 8:30 p.m. Denver at Arizona, 10 p.m. Oakland at Seattle, 10 p.m. L.A. Chargers at San Francisco, 10 p.m.COLLEGE FOOTBALLAP PRESEASON TOP 25 POLLThe Top 25 teams in The Associated Press preseason college football poll, with “rst-place votes in parentheses, records, total points based on 25 points for a “rst-place vote through one point for a 25th-place vote, and last years “nal ranking (LYR): RECORD PTS LYR 1. Alabama (42) 13-1 1,505 1 2. Clemson (18) 12-2 1,476 4 3. Georgia 13-2 1,350 2 4. Wisconsin (1) 13-1 1,271 7 5. Ohio State 12-2 1,256 5 6. Washington 10-3 1,215 16 7. Oklahoma 12-2 1,173 3 8. Miami 10-3 1,027 13 9. Auburn 10-4 1,013 10 10. Penn State 11-2 1,012 8 11. Michigan State 10-3 877 15 12. Notre Dame 10-3 804 11 13. Stanford 9-5 778 20 14. Michigan 8-5 773 „ 15. Southern California 11-3 543 12 16. Texas Christian 11-3 533 9 17. West Virginia 7-6 511 „ 18. Mississippi State 9-4 450 19 19. Florida State 7-6 384 „ 20. Virginia Tech 9-4 351 24 21. Central Florida 13-0 312 6 22. Boise State 11-3 292 22 23. Texas 7-6 216 „ 24. Oregon 7-6 148 „ 25. Louisiana State 9-4 106 18 Others receiving votes: South Carolina 96, Florida 68, Utah 60, Oklahoma State 51, Florida Atlantic University 38, Arizona 28, North Carolina State 22, Texas A&M 21, Boston College 18, Northwestern 13, Kansas State 10, Iowa State 8, Houston 6, Memphis 3, Troy 2, Iowa 2, Kentucky 1, Arkansas State 1, Fresno State 1.SCHEDULEAll times Eastern (Subject to change)Saturdays Games EASTDuquesne at UMass, 5:30 p.m.SOUTHNC A&T at Jacksonville St., 7 p.m.SOUTHWESTPrairie View at Rice, 7 p.m.FAR WESTHawaii at Colorado St., 7:30 p.m. Wyoming at New Mexico St., 8 p.m.AP PRESEASON ALL-AMERICAFIRST TEAM OFFENSEQuarterback „ Will Grier, senior, West Virginia. Running backs „ Bryce Love, senior, Stanford; Jonathan Taylor, sophomore, Wisconsin. Tackles „ Jonah Williams, junior, Alabama; Mitch Hyatt, senior, Clemson. Guards „ Beau Benzschawel, senior, Wisconsin; Nate Herbig, junior, Stanford. Center „ Ross Pierschbacher, senior, Alabama. Tight end „ Noah Fant, junior, Iowa. Receivers „ A.J. Brown, junior, Mississippi; David Sills V, senior, West Virginia. All-purpose player „ Myles Gaskin, senior, Washington. Kicker „ Matt Gay, senior, Utah.DEFENSEEnds „ Nick Bosa, junior, Ohio State; Clelin Ferrell, junior, Clemson. Tackles „ Ed Oliver, junior, Houston; Christian Wilkins, Senior, Clemson. Linebackers „ Devin White, junior, LSU; Devin Bush, junior, Michigan; T.J. Edwards, senior, Wisconsin. Cornerbacks „ Greedy Williams, sophomore, LSU; Deandre Baker, senior, Georgia. Safeties „ Jaquan Johnson, senior, Miami; Taylor Rapp, junior, Washington. Punter „ Mitch Wishnowsky, senior, Utah.SECOND TEAM OFFENSEQuarterback „ Trace McSorley, senior, Penn State. Running backs „ A.J. Dillon, sophomore, Boston College; Damien Harris, junior, Alabama. Tackles „ David Edwards, junior, Wisconsin; Greg Little, junior, Mississippi. Guards „ Alex Bars, senior, Notre Dame; Michael Dieter, senior, Wisconsin. Center „ Sam Mustipher, senior, Notre Dame. Tight end „ Kaden Smith, junior, Stanford. Receivers „ NKeal Harry, junior, Arizona State; Anthony Johnson, senior, Buffalo. All-purpose player „ Deebo Samuel. senior, South Carolina. Kicker „ Rodrigo Blankenship, junior, Georgia.DEFENSEEnds „ Rashan Gary, junior, Michigan; Raekwon Davis, junior, Alabama. Tackles „ Dexter Lawrence, junior, Clemson; Jeffrey Simmons, junior, Mississippi State. Linebackers „ Cameron Smith, senior, Southern California; Troy Dye, junior, Oregon; Mack Wilson, junior, Alabama. Cornerbacks „ Byron Murphy, sophomore, Washington; Julian Love, junior, Notre Dame. Safeties „ Lukas Dennis, senior, Boston College; Andrew Wingard, senior, Wyoming. Punter „ Jake Bailey, senior, Stanford.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago -224 Cincinnati +204 at Washington -157 Philadelphia +147 at New York -144 San Francisco +134 at Colorado -163 San Diego +153 Atlanta -170 at Miami +158American Leagueat Detroit -118 Chicago +108 at Boston -180 Cleveland +165 at Tampa Bay -185 Kansas City +170 Oakland -149 at Minnesota +139COLLEGE FOOTBALL SaturdayFAVORITE OPEN TODAY O/U UNDERDOG Wyoming +1 3 45 at NMSU at Colorado St. 14 14 56 HawaiiNFL PRESEASON TodayFAVORITE OPEN TODAY O/U UNDERDOG at Cleveland +2 3 41 PhiladelphiaFridayat N.Y. Jets Pk 2 41 N.Y. Giants at Washington 3 3 43 Denver at Carolina 2 1 46 New England at Tampa Bay Pk 3 45 Detroit at Minnesota 3 3 39 Seattle at Oakland 2 6 41 Green BaySaturdayat Chicago 1 2 47 Kansas City at Pittsburgh 4 4 45 Tennessee at L.A. Rams 2 3 42 Houston at Indianapolis 1 Pk 43 San Fran. at Jacksonville 1 3 40 Atlanta at Miami Pk Pk 41 Baltimore at L.A. Chargers 2 2 43 New OrleansSundayat Buffalo 1 1 41 Cincinnati Arizona +3 1 40 at DallasUpdated odds available at Pregame.com TRANSACTIONSBASEBALLAmerican LeagueCLEVELAND INDIANS „ Activated OF Edwin Encarnacion from the 10-day DL. NEW YORK YANKEES „ Recalled RHP Chance Adams from Scranton/Wilkes-Barre (IL). Placed LHP Aroldis Chapman on the 10-day DL. Claimed C Chris Rabago off waivers from Colorado and optioned him to Trenton (EL).National LeagueCHICAGO CUBS „ Placed INF Addison Russell on the 10-day DL, retroactive to Aug. 20. Added INF Daniel Murphy to the 25-man roster. PHILADELPHIA PHILLIES „ Acquired LHP Luis Avilan from the Chicago White Sox for RHP Felix Paulino. Designated RHP Jose Taveras for assignment. WASHINGTON NATIONALS „ Reinstated RHP Stephen Strasburg from the 10-day DL. Optioned INF Adrian Sanchez to Syracuse (IL).American AssociationGARY SOUTHSHORE RAILCATS „ Signed OF Sonny Cortez. LINCOLN SALTDOGS „ Signed LHP Trevor Lubking. SIOUX FALLS CANARIES „ Released RHP Chad Martin.Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced RHP Brendan Feldmann was transferred to Buies Creek (Cal).Can-Am LeagueQUEBEC CAPITALES „ Released INF Jordan Lennerton SUSSEX COUNTY MINERS „ Signed LHP Martire Garcia. Released LHP Sean Bierman.Frontier LeagueLAKE ERIE CRUSHERS „ Signed LHP Brandon Maddern and INF Derek Perry. SCHAUMBURG BOOMERS „ Signed RHP Hendry Rodriguez. SOUTHERN ILLINOIS MINERS „ Signed INF Anthony Critelli.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Signed DTs Tani Tupou and Nigel Williams. Released TE Chris Bazile and WR Austin Wolf. CAROLINA PANTHERS „ Announced the retirement of DE Charles Johnson. INDIANAPOLIS COLTS „ Re-signed RB Tion Green. Waived-injured RB Josh Ferguson. MINNESOTA VIKINGS „ Claimed FB Luke McNit off waivers from Atlanta. Signed S George Iloka. NEW ENGLAND PATRIOTS „ Released WR Kenny Britt. SAN FRANCISCO 49ERS „ Announced the retirement of DL Cedric Thornton. Signed DT Chris Jones to a one-year contract.Canadian Football LeagueCFL „ Fined Ottawa OL SirVincent Rogers an undisclosed amount objectional conduct in an Aug. 17 game against Winnipeg. Fined Montreal LB Chris Ackie an undisclosed amount for leading with his helmet in delivering a high hit on Edmonton QB Mike Reilly; and Montreal WR Adarius Bowman and Edmonton DB Mercy Maston undisclosed amounts for objectional conduct in an Aug. 18 game. Fined Calgary DB Emanuel Davis an undisclosed amount for making contact with and verbally abusing an of“cial during an Aug. 19 game. EDMONTON ESKIMOS „ Released LB Doug Parrish.OLYMPIC SPORTSUSADA „ Announced weightlifter Joshua Gaskins received a two-year sanction for an anti-doping rule violation.COLLEGESSAN DIEGO STATE „ Extended the contract of Brian Dutcher mens basketball coach through the 2022-23 season. WISCONSIN „ Suspended WR Danny Davis for the “rst two games of the season.GOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR THE NORTHERN TRUSTSite: Paramus, N.J. Course: Ridgewood CC. Yardage: 7,385. Par: 71. Purse: $9 million. Winners share: $1,620,000. Television: Today-Friday, 2-6 p.m. (Golf Channel); Saturday 1-2:45 p.m. (Golf Channel); 3-6 p.m. (CBS); Sunday, noon-1:45 p.m. (Golf Channel), 2-6 p.m. (CBS). Defending champion: Dustin Johnson. FedEx Cup leader: Dustin Johnson. Last week: Brandt Snedeker won the Wyndham Championship. Notes: This is the “rst of four FedEx Cup playoff events that conclude with the Tour Championship at East Lake. Points count quadruple for the opening three events and then are reset for the Tour Championship. ... Tiger Woods returns to the FedEx Cup playoffs for the “rst time in “ve years. He starts at No. 20. ... Harris English and Nick Taylor moved into the top 125 to qualify for the playoffs and keep full cards for next year. Seamus Power, who missed the cut at the Wyndham Championship, “nished at No. 125. ... Rory McIlroy, Rickie Fowler, Henrik Stenson, Bud Cauley and Patrick Rodgers are not playing, leaving the “eld at 120 players. ... The top 100 in the FedEx Cup advance to next week at the TPC Boston. ... U.S. Open and PGA champion Brooks Koepka will have his “rst shot at reaching No. 1 in the world. ... The “eld includes Ian Poulter and Paul Casey, both just outside qualifying for the European Ryder Cup team with two weeks remaining. ... Matt Kuchar won at Ridgewood in 2010. ... The tournament returns next year to Liberty National. After that, it will alternate with the TPC Boston. ... Snedeker moved to No. 30 with his victory at the Wyndham Championship. Next week: Dell Technologies Championship. Online: www.pgatour.com LPGA TOUR CP WOMENS CANADIAN OPENSite: Regina, Saskatchewan. Course: Wascana CC. Yardage: 6,675. Par: 71. Purse: $2,250,000. Winners share: $337,500. Television: Today-Friday, 10:30 a.m. to 1:30 p.m. (Golf Channel); Saturday, 3-6 p.m. (Golf Channel); Sunday, 4-7 p.m. (Golf Channel. Defending champion: Sung Hyun Park. Race to CME Globe leader: Ariya Jutanugarn. Last week: Sung Hyun Park won the Indy Women in Tech Championship. Notes: Sung Hyun Park joined Ariya Jutanugarn as the only three-time winners on the LPGA Tour this year. No one else has won more than once. ... Lydia Ko has won three times at the Womens Canadian Open, the “rst one in 2012 when she was 15, making her the youngest winner in LPGA history. ... Americans won three of the opening four events on the LPGA Tour schedule. Since then, the only American to win was Annie Park on June 10 at the ShopRite Classic. ... Sung Hyun Park became the third player to go over $1 million in earnings, joining Ariya Jutanugarn and So Yeon Ryu. ... Lexi Thompson returned last week after taking three weeks off for emotional and mental fatigue. She tied for 12th. Thompson has gone more than a year without winning. ... The Canadian Womens Open joined the LPGA schedule in 2001, when Annika Sorenstam won. ... Ariya Jutanugarn, Ryu and Ko share the tournament record score of 265. Next week: Cambia Portland Classic. Online: www.lpga.com PGA TOUR CHAMPIONS BOEING CLASSICSite: Snoqualmie, Wash. Course: The Club at Snoqualmie Ridge. Yardage: 7,172. Par: 72. Purse: $2.1 million. Winners share: $315,000. Television: Friday-Saturday, 6-8 p.m. (Golf Channel); Sunday, 7-9 p.m. (Golf Channel). Defending champion: Jerry Kelly. Charles Schwab Cup leader: Jerry Kelly. Last week: Bart Bryant won the Dicks Sporting Goods Open. Notes: Former British Open and Ryder Cup captain Darren Clarke makes his PGA Tour Champions debut this week at the Boeing Classic, as does Chris DiMarco. ... Kelly won his “rst PGA Tour Champions event last year at the Boeing Classic. ... Kelly leads the Schwab Cup race by $47,041 over Miguel Angel Jimenez, the only double major winner on the senior circuit this year. ... Bryant became the “rst back-toback winner of the Dicks Sporting Goods Open and moved to No. 15 in the Schwab Cup. He credits his turnaround this year to a new putter he bought in June „ at Dicks Sporting Goods, of all places. ... Kenny Perry is leading the PGA Tour Champions in driving distance (300.2 yards) and greens in regulation (78.4 percent). But he is No. 6 in scoring average. ... Bernhard Langer has a streak of nine consecutive rounds under par at The Club at Snoqualmie Ridge. Next week: Shaw Charity Classic. Online: www.pgatour.com/champions EUROPEAN TOUR D+D REAL CZECH MASTERSSite: Prague. Course: Albatross Golf Resort. Yardage: 7,467. Par: 72. Purse: 1 million euros. Winners share: 166,667 euros. Television: Today-Friday, 5-7 a.m.; 9 a.m. to noon (Golf Channel); Saturday, 8 a.m. to 12:30 p.m. (Golf Channel); Sunday, 7-11:30 a.m. (Golf Channel). Defending champion: Haydn Porteous. Race to Dubai leader: Francesco Molinari. Last week: Paul Waring won the Nordea Masters. Notes: John Daly, Padraig Harrington and Danny Willett are among those in the “eld this week at Albatross Golf Resort. ... Qualifying for the European Ryder Cup team began a year ago at the Czech Masters. It ends next week in Denmark. ... This is the “fth straight year for the Czech Masters. It “rst was part of the European Tour schedule in 1994 when Per-Ulrik Johansson won. It was held from 1995-97, and then 2009-11 before returning in 2014. ... David Howell made his 600th start on the European Tour last week. Howell won his “rst European Tour event at the Dubai Desert Classic in 1999. ... Dru Love, the son of Davis Love III, is playing on a sponsors exemption. ... The “eld includes three players from Europes last Ryder Cup team „ Willett, Thomas Pieters and Lee Westwood. Next week: Made in Denmark. Online: www.europeantour.com WEB.COM TOUR NATIONWIDE CHILDRENS HOSPITAL CHAMPIONSHIPSite: Columbus, Ohio. Course: The Ohio State University GC (Scarlett). Yardage: 7,455. Par: 71. Purse: $1 million. Winners share: $180,000. Television: Today, 6-9 p.m. (Golf Channeltape delay); Friday-Saturday, 8-10 p.m. (Golf Channel-tape delay). Sunday, 2-4 p.m. (Golf Channel). Defending champion: Peter Uihlein. Money leader: Sungjae Im. Last week: Sungjae Im won the Winco Portland Open. Notes: This is the “rst of four Web.com Tour Finals events, featuring a separate money list from which an additional 25 players will earn PGA Tour cards. The top 25 from the regular season already have earned cards, and many will be playing to imp rove their priority status for the PGA Tour next year. ... The “eld includes Chad Campbell, who was No. 126 in the FedEx Cup before missing the cut at the Wyndham Championship. ... Also playing is Erik Compton, who got into the Web.com Finals with his third-place “nish last week in Portland. Next week: DAP Championship. Online: www.pgatour.com/webcomAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUPLast race: Kurt Busch won at Bristol, his “rst victory of 2018. Next race: Bojangles Southern 500, Sept. 2, Darlington Raceway, Darlington, South Carolina. Online: www.nascar.comNASCAR XFINITY JOHNSONVILLE 180Site: Elkhart Lake, Wisconsin. Schedule: Friday, practice, 1:35 & 3:35 p.m.; Saturday, qualifying, 12:35 p.m. (NBCSN); race, 3 p.m., NBCSN Track: Road America (4.04 miles) Race distance: 182.16 miles, 45 laps. Last year: Jeremy Clements won from the 12th row, his only victory in 288 career starts. Last race: Kyle Larson led 202 of 310 laps to take “rst in Bristol. Fast facts: Christopher Bell, who “nished second last week, maintained his slim lead atop the point race. Bell won three races in a row earlier this year and has four victories overall. Justin Allgaier has won three times. ...Elliott Sadler, in his last scheduled full season in NASCAR, has 18 top-10s in 22 races. But he hasnt won a race in 2018. ...Cole Custer also has 18 top-10s without a win. But Custer has claimed four poles. Next race: Sport Clips Haircuts VFW 200, Sept. 1, Darlington Raceway Online: www.nascar.comNASCAR CAMPING WORLD TRUCK CHEVROLET SILVERADO 250Site: Bowmanville, Ontario. Schedule: Saturday, practice, 9:30 & 11:30 a.m., qualifying, 6 p.m. (FS2); Sunday, race, 2:30 p.m., FS1. Track: Canadian Tire Motorsport Park (circuit, 2.46 miles) Race distance: 157.37 miles, 64 laps. Last year: Austin Cindric won from the pole. Last race: Johnny Sauter won for the “fth time in 2018. Fast facts: The playoffs begin on Sunday in Canada. Two of the eight postseason drivers will be eliminated after subsequent “rstround races at Las Vegas and Talladega. ...Sauter now has 12 wins dating back to the start of the 2016 season. He had won just 10 times before then in a truck career that began in 2003. ...Canadian Stewart Friesen enters the event with three podium “nishes in his last “ve starts. Next race: World of Westgate 200, Sept. 16, Las Vegas Motor Speedway, Las Vegas. Online: www.nascar.comVERIZON INDYCAR BOMMARITO AUTOMOTIVE GROUP 500Site: Madison, Illinois Schedule: Friday, practice, 1:15 p.m., qualifying, 5 p.m. (NBCSN), practice, 9 p.m.; Saturday, race, 8 p.m., NBCSN. Track: Gateway Motorsports Park (oval, 1.25 miles) Race distance: 310 miles, 248 laps. Last year: Josef Newgarden won outside of St. Louis on his way to the series championship. Last race: Alexander Rossi won at Pocono, a race marred by a horri“c crash involving Robert Wickens. Fast facts: IndyCar said on Tuesday that Wickens had titanium rods and screws placed in his spine, but that the severity of his spinal cord injury remained unknown. Wickens is expected to undergo further surgeries to treat broken bones in his lower extremities and right forearm. Wickens, who is in sixth place in the standings, was in stable condition. ...Rossi is closing in on Scott Dixon, who just a month ago seemed set to cruise to his “fth title. Rossi has won back-to-back races and is now within 29 points of Dixon. Next race: Grand Prix of Portland, Sept. 2, Portland International Raceway, Portland, Oregon. Online: www.indycar.comFORMULA ONE BELGIAN GRAND PRIXSite: Spa-Francorchamps, Belgium. Schedule: Friday, practice, 5 a.m. (ESPN2), practice, 9 a.m. (ESPNU); Saturday, practice, 6 a.m. (ESPN2), qualifying, 9 a.m. (ESPN2); Sunday, race, 9 a.m., ESPN2. Track: Spa-Francorchamps Circuit (4.3 miles) Race distance: 191.4 miles, 44 laps. Last year: Lewis Hamilton won the pole and the race. Last race: Hamilton won in Hungary, extending his lead over Sebastian Vettel to 24 points. Fast facts: Spa-Francorchamps “rst hosted a Grand Prix in 1924, and it remains one of the more popular circuits in F1. But just six drivers have won the race more than twice, led by Michael Schumacher (six) and Ayrton Senna (“ve victories). ... Kimi Raikkonen of Ferrari is in third with 146 points, with Valterri Bottas of Mercedes is fourth with 132 points. Next race: Italian Grand Prix, Sept. 2, Monza Autodrome, Monza, Italy. Online: www.formula1.comNHRA MELLO YELLO DRAG RACINGLast race: Billy Torrence won his “rst Top Fuel event in Minnesota. Next race: Chevrolet Performance U.S. Nationals, Sept. 3, Lucas Oil Raceway at Indianapolis. Online: www.nhra.comOTHER RACESWORLD OF OUTLAWS: Friday; Rushmore Outlaw Showdown, Black Hills Speedway, Rapid City, South Dakota; Saturday, The Brawl at Big Sky Speedway, Billings, Montana. Online: www.woosprint.comSOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 15 4 6 51 53 29 New York Red Bulls 15 6 4 49 48 26 New York City FC 14 6 6 48 49 34 Columbus 11 8 6 39 32 32 Philadelphia 10 11 3 33 34 39 Montreal 10 13 3 33 33 42 New England 7 9 8 29 38 40 D.C. United 7 9 6 27 39 39 Toronto FC 6 12 6 24 40 45 Orlando City 7 15 2 23 37 57 Chicago 6 15 5 23 36 51 WESTERN CONFERENCE W L T PTS GF GA FC Dallas 13 5 6 45 39 30 Sporting Kansas City 12 6 6 42 45 30 Los Angeles FC 12 7 6 42 49 39 Real Salt Lake 11 10 5 38 36 44 Los Angeles Galaxy 10 9 7 37 48 47 Portland 10 6 7 37 35 34 Seattle 10 9 5 35 31 26 Vancouver 9 9 7 34 40 49 Minnesota United 9 14 2 29 38 50 Houston 7 11 6 27 40 36 Colorado 6 13 6 24 31 42 San Jose 3 13 8 17 34 44 3 points for victory, 1 point for tieWednesdays GameNew York Red Bulls 1, New York City FC 1, tieTodays GamesColumbus at Chicago, 7 p.m. FC Dallas at Houston, 9 p.m.Fridays GamesAtlanta United FC at Orlando City, 8 p.m. Los Angeles FC at Los Angeles Galaxy, 10:30 p.m.Saturdays GamesNew England at Philadelphia, 7 p.m. Montreal at Toronto FC, 8 p.m. Minnesota United at Sporting Kansas City, 8:30 p.m. Real Salt Lake at Colorado, 9 p.m. Vancouver at San Jose, 10 p.m.Sundays GamesD.C. United at New York, 7 p.m. Seattle at Portland, 9:30 p.m.U.S. OPEN CUPAll times Eastern CHAMPIONSHIP Wednesday, Sept. 26Philadelphia Union (MLS) at Houston Dynamo (MLS), 7 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 16 1 5 53 47 16 Seattle 11 4 7 40 25 15 Portland 9 6 6 33 34 26 Utah 8 7 8 32 20 22 Chicago 7 4 10 31 29 25 Orlando 8 8 6 30 29 33 Houston 8 9 5 29 29 33 Washington 2 16 4 10 11 33 Sky Blue FC 0 14 5 5 17 38 3 points for victory, 1 point for tie.Tuesdays GameSeattle 2, Houston 0Wednesdays GamesUtah 1, Washington 0 Sky Blue FC at Portland, lateSaturdays GamesNorth Carolina at Seattle, 4 p.m. Chicago at Orlando, 7:30 p.m. Portland at Washington, 8 p.m. Sky Blue FC at Houston, 8:30 p.m.Saturday, Sept. 1Sky Blue FC at Washington, 7 p.m.PRO BASKETBALLWNBA PLAYOFFSAll times EasternFIRST ROUND Tuesdays GamesPhoenix 101, Dallas 83 Los Angeles 75, Minnesota 68SECOND ROUND Todays GamesLos Angeles at Washington, 6:30 p.m. Phoenix at Connecticut, 8:30 p.m.SEMIFINALS (Best-of-5; x-if necessary) SEATTLE VS. TBDSunday: TBD at Seattle, 5 p.m. Tuesday, Aug. 28: TBD at Seattle, 10 p.m. Friday, Aug. 31: Seattle at TBD, TBA x-Sunday, Sept. 2: Seattle at TBD, TBA x-Tuesday, Sept. 4: TBD at Seattle, TBAATLANTA VS. TBDSunday: TBD at Atlanta, 3 p.m. Tuesday, Aug. 28: TBD at Atlanta, 8 p.m. Friday, Aug. 31: Atlanta at TBD, TBA x-Sunday, Sept. 2: Atlanta at TBD, TBA x-Tuesday, Sept. 4: TBD at Atlanta, TBAWNBA PLAYER OF THE YEAR2018 „ Breanna Stewart, Seattle 2017 „ Sylvia Fowles, Minnesota 2016 „ Nneka Ogwumike, Los Angeles2018 WNBA AWARDSComeback Player of the Year: DeWanna Bonner, Phoenix Defensive Player of the Year: Sylvia Fowles, MinnesotaTENNISATP WORLD TOURWINSTON-SALEM OPEN (U.S. Open Series)Wednesday at The Wake Forest Tennis Center, Winston-Salem, N.C. Purse: $778,070 (WT250); Surface: Hard-OutdoorMens Singles Second RoundPablo Carreno Busta (2), Spain, def. Franko Skugor, Croatia 6-3, 6-7 (3), 6-3. Filip Krajinovic (7), Serbia, def. Taylor Fritz, United States, 6-4, 6-1. Guido Andreozzi, Argentina, def. Radu Albot, Moldova, 6-4, 6-3. Ryan Harrison, United States, def. Gilles Simon (12), France, wal kover. Taro Daniel, Japan, def. Sam Querrey (9), United States, 3-6, 7-5, 7-6 (3).Third RoundKyle Edmund (3), Britain, def. Roberto Carballes Baena, Spain, 7-5, 7-5. Nicolas Jarry (14), Chile, def. Jan-Lennard Struff, Germany, 6-2, 6-2. Daniil Medvedev, Russia, def. Guido Andreozzi, Argentina, 7-5, 6-1. Steve Johnson (8), United States, def. Jaume Munar, Spain, 6-4, 6-4. Chung Hyeon (6), South Korea, def. Matteo Berretini, Italy, 6-3, 3-6, 6-3. Mens Doubles First RoundJean-Julien Rojer, Netherlands, and Horia Tecau (2), Hungary, def. Marco Cecchinato and Andreas Seppi, Italy, 6-4, 6-4. Joe Salisbury and Neal Skupski, Britain, def. Julio Peralta, Chile, and Horacio Zeballos (4), Argentina, 7-6 (3), 6-4. Aisam-Ul-Haq Qureshi, Pakistan, and Artem Sitak, New Zealand, vs. Max Mirnyi, Belarus, ans Philipp Oswald, Austria, 6-3, 5-7, 10-3. Marcelo Demoliner, Brazil, and Santiago Gonzalez, Mexico, def. Lukasz Kubot, Poland, and Marcelo Melo (1), Brazil, 6-3, 3-6, 10-5.TUESDAYS RESULTS Mens Singles Second RoundJaume Munar, Spain, def. Andre Rublev (11), Russia, 6-3, 6-2. Steve Johnston (8), United States, def. Tommy Paul, United States, 7-6 (7), 6-2. Daniil Medvedev, Russia, def. Alex de Minaur (15), Australia, 6-3, 6-3. Matteo Berrettini, Italy, def. Nikoloz Basilashvili (10), Georgia, 7-5, 6-3. Peter Gojowczyk (16), Germany, def. Horatio Zeballos, Argentina, 6-4, 6-7 (4), 6-1. Chung Hyeon (6), South Korea, def. Guillermo Garcia-Lopez, Spain, 7-6 (4), 6-2. Kyle Edmund (3), Britain, def. Leonardo Mayer, Argentina, 6-3, 6-3. Dominik Koepfer, Germany, def. Tennys Sandgren, United States, 6-2, 7-6 (5). Roberto Carballes Baena, Spain, def. Albert Ramos-Vinloas (13), Spain, 6-1, 6-3.WTA TOURNEW HAVEN OPENWednesday at Yale UniversityWomens Singles Second RoundEkaterina Makarova, Russia, def. Magdalena Rybarikova, Slovakia, 2-6, 6-3, 6-3. Aryna Sabalenka, Belarus, def. Daria Gavrilova (9), Australia, 3-6, 7-6 (6), 7-5. Monica Puig, Puerto Rico, def. Anett Kontaveit, Estonia, 6-4, 6-3.Womens Doubles First RoundKiki Bertens, Netherlands, and Johanna Larsson, Sweden, def. Monique Adamczak, Australia, and Oksana Kalashnikova, Georgia, 6-3, 6-4.Quarter“nalsAndrea Sestini Hlavackova and Barbora Strycova, Czech Republic, def. Darija Jurak, Croatia, and Raluca Olaru, Romania, 6-3, 6-3.TUESDAYS RESULTS Womens Singles First RoundAnett Kontaveit, Estonia, def. Kiki Bertens (7), Netherlands, 3-6, 6-2, 6-2.Second RoundBelinda Bencic, Switzerland, def. Camila Girogi, Italy, 6-4, 6-4. Carla Suarez Navarro, Spain, def. Johanna Konta, Britain, wal kover. Carolina Garcia (2), France, def. Aliaksandra Sasnovich, Belarus, 6-7 (2), 6-2, 6-4. Julia Georges (5), Germany, def. Dayana Yastremska, Ukraine, 6-4, 3-6, 6-4.Womens Doubles First RoundHsieh Su-Wei, Taiwan, and Laura Siegemund, Germany, def. Desirae Krawczyk and Sachia Vickery, United States, 6-7 (2), 7-6 (4), 10-8. Nadiia Kichenok, Ukraine, and Anastasia Rodionova, Australia, def. Irina-Camelia Begu and Monica Niculescu (4), Romania, 2-6, 7-6 (4), 10-8. Lara Arruabarrena, Spain, and Lyudmyla Kichenok, Ukraine, def. Demi Schuurs, Netherlands, and Katarina Srebotnik, Slovenia, 6-4, 0-1, retired.LITTLE LEAGUEWORLD SERIESAll times EasternAt South Williamsport, Pa. UNITED STATESNEW ENGLAND, Coventry (R.I.); MID-ATLANTIC, 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 Elimination) Aug. 16Game 1: Seoul (South Korea) 4, Guayama (Puerto Rico) 2, 9 innings Game 2: Staten Island (N.Y.) 5, Des Moines (Iowa) 2 Game 3: Matamoros (Mexico) 3, Gold Coast (Australia) 2 Game 4: Houston 3, Coventry (R.I.) 1Aug. 17Game 5: Kawaguchi (Japan) 11, Barcelona (Spain) 1, 5 innings Game 6: Grosse Pointe Woods (Mich.) 5, Coeur dAlene (Idaho) 4 Game 7: Arraijan (Panama) 8, Surrey (British Columbia) 3 Game 8: Honolulu 2, Peachtree City (Ga.) 0, 11 inningsAug. 18Game 9: Guayama (Puerto Rico) 6, Gold Coast (Australia) 0 Game 10: Des Moines (Iowa) 9, Coventry (R.I.) 5 Game 11: Surrey (British Columbia) 2, Barcelona (Spain) 1, 10 inningsGame 12: Peachtree City (Ga.) 3, Coeur dAlene (Idaho) 0Aug. 19Game 13: Game 13: Seoul (South Korea) 5, Matamoros (Mexico) 1 Game 14: Staten Island (N.Y.) 2, Houston 1 Game 15: Kawaguchi (Japan) 4, Arraijan (Panama) 2 Game 16: Honolulu 8, Grosse Pointe Woods (Mich.) 3Aug. 20Game A: Coventry (R.I.) 15, Gold Coast (Australia) 0, 4 innings Game 17: Guayama (Puerto Rico) 3, Arraijan (Panama) 1, Arraijan eliminated Game 18: Grosse Pointe Woods (Mich.) 5, Des Moines (Iowa) 4, Des Moines eliminated Game 19: Surrey (British Columbia) 6, Matamoros (Mexico) 4, Matamoros eliminated Game 20: Peachtree City (Ga.) 7, Houston 6, 9 innings, Houston eliminatedTuesdays GamesGame B: Barcelona (Spain) vs. Coeur dAlene (Idaho), ppd. Game 21: Guayama (Puerto Rico) vs. Surrey (British Columbia), ppd. Game 22: Grosse Pointe Woods (Mich.) vs. Peachtree City (Ga.), ppd.Wednesdays GamesGame 21: Guayama (Puerto Rico) 9, Surrey (British Columbia) 4, Surrey eliminated Game 22: Peachtree City (Ga.) 4, Grosse Pointe Woods (Mich.) 3, Grosse Pointe eliminated Game 23: Seoul (South Korea) 10, Kawaguchi (Japan) 0, 4 innings Game 24: Honolulu 10, Staten Island (N.Y.) 0, 5 inningsTodays GamesGame B: Barcelona (Spain) vs. Coeur dAlene (Idaho), TBA Game 25: Guayama (Puerto Rico) vs. Kawaguchi (Japan), 3 p.m. Game 26: Peachtree City (Ga.) vs. Staten Island (N.Y.), 7 p.m.Saturdays Games International ChampionshipGame 27: Game 23 winner vs. Game 25 winner, 12:30 p.m.United States ChampionshipGame 28: Game 24 winner vs. Game 26 winner, 3:30 p.m.Sundays Games At Lamade Stadium Third PlaceGame 29: Loser Game 27 vs. Loser Game 28, 10 a.m.World ChampionshipGame 30: Winner Game 27 vs. Winner Game 28: 3 p .m.

PAGE 34

Page 6 SP www.yoursun.com Thursday, August 23, 2018 / The SunBy RALPH D. RUSSOAssociated PressThe College Football Playoff has yet to produce a real surprise team. In four seasons, nine schools have reached the semifinals „ and even the teams that came from outside the AP preseason Top 25 were traditional powers. The lowest-ranked team in the preseason media poll to make the CFP was Oklahoma in 2015. The Sooners were 19th to start the season, mostly because they were coming off a disappointing season (8-5) and few knew how good Baker Mayfield would be. Clemson made the playoff that same year after starting the season ranked No. 12. The Tigers went 10-3 the season before, but Deshaun Watson was a sophomore coming off a knee injury, there was major turnover on defense and exactly what Dabo Swinney was building at Clemson had not yet been fully revealed. Washington was No. 14 going into the 2016 season before going on a playoff run. The Huskies were also coming off mediocre season (7-6), but there was definitely a sense Chris Petersens team was ready to take a significant step forward in year two of his tenure. Turns out it was even bigger than expected. Last year, Georgia went from No. 15 to the CFP. The Bulldogs were 8-5 the season before, Kirby Smarts first in Athens. The Bulldogs had an experienced team in 17 that was favored to win the SEC East, and ended up being the second-best team in the country. So what does this small sample tell us? If you want to pick a playoff dark horse, look for a brand-name team ranked somewhere in the teens of the preseason poll. Maybe one with a talented quarterback who still has some uncertainty attached to him. And with that, predictions for the 2018 college football season:Top 25Three teams in the AP preseason poll that will not finish the season ranked: No. 16 TCU, No. 20 Virginia Tech, No. 25 LSU. Three teams not in the AP preseason poll that will finish the season ranked: Boston College, Memphis, Utah.Conference winners„ American Athletic Conference: Memphis (West) over Temple (East). The last two teams to win the American lost their coaches soon after. So wheres Mike Norvell going? „ Atlantic Coast Conference: Clemson (Atlantic) over Miami (Coastal). The Tigers are stacked and freshman quarterback Trevor Lawrence could give the offense an explosiveness it was missing last year. „ Big Ten: Michigan (East) over Wisconsin (West). Jim Harbaugh finally quiets his critics. „ Big 12: Oklahoma (No. 1) over (West Virginia No. 2). The Big 12 is the most likely Power Five conference to provide an unexpected champion. There is little separation among the top six or seven teams but when in doubt, pick the Sooners. „ Conference USA: Florida Atlantic (East) over Louisiana Tech (West). Lane Kiffin brings a second straight C-USA title to FAU. „ Mid-American Conference: Ohio (East) over Northern Illinois (West). Ohio wins its first MAC title since 1968. „ Mountain West: Boise State (Mountain) over San Diego State (West). Could be the Broncos best postChris Petersen team. „ Pac-12: Washington (North) over Utah (South). The Huskies win their second Pac-12 title in three seasons, but the opener against Auburn could determine playoff hopes. „ Southeastern Conference: Alabama (West) over Georgia (East). This time only the SEC champion makes the playoff. „ Sun Belt: Arkansas State (West) over Troy (East). Red Wolves win the first Sun Belt championship game.Heisman TrophyThe favorites are running backs Bryce Love of Stanford and Jonathan Taylor of Wisconsin, but the Heisman has become a quarterbacks award. Fifteen of the last 18 winners have been QBs. Feels like a season where a not-soobvious player makes a run. Top five vote-getters: 1. Justin Herbert, QB, Oregon 2. Jonathan Taylor, RB, Wisconsin. 3. Will Grier, QB, West Virginia. 4. Shea Patterson, QB, Michigan. 5. A.J. Dillon, RB, Boston College.Coaching carouselThere seems to be no such thing as a slow season when it comes to coaching moves. Almost inevitably a few jobs that seemed safe in September open up by December. Florida, for example, just last year. What job will unexpectedly open this season? How about Oklahoma, when Jerry Jones decides to hire another Sooners coach and brings Lincoln Riley to the Cowboys.New Years Six/College Football Playo Cotton Bowl: Alabama (1) vs. Washington (4). Orange Bowl: Michigan (2) vs. Clemson (3). Sugar Bowl: Georgia (SEC) vs. Oklahoma (Big 12) Rose Bowl: Wisconsin (Big Ten) vs Oregon (Pac-12) Fiesta Bowl: Boise State (Group of Five) vs. Ohio State (at-large) Peach Bowl: West Virginia (at-large) vs. Miami (at-large)National championshipClemson and Alabama make it four straight seasons meeting in the playoff. The Tigers even the series at two and win another national title.COLLEGE FOOTBALL: PLAYOFF PREDICTIONSTide, Tigers, Huskies and WolverinesAnd this is one of the strongest fields of the year. The FedEx Cup playoffs begin with the top 125 on the PGA Tour, meaning all of them have shown some degree of form to get here. Five players are missing because of injuries (Henrik Stenson, Rickie Fowler, Bud Cauley), a wedding to attend (Patrick Rodgers) or an extra week of rest (Rory McIlroy). With the points worth quadruple value, the top 100 after this week advance to the second stage at the TPC Boston next week, with the top 70 reaching the BMW Championship at Aronimink and the top 30 going to the Tour Championship at East Lake, which most players are starting to regard as the promised land. Its one of my goals every year to make it to Atlanta,Ž Justin Thomas said. No matter what Im ranked in the world, or how many wins Ive had, if youre one of the top 30 players over the course of a year, you still have to be doing something right.Ž A lot has gone right for Koepka in a year that began so wrong. The pain he felt in his left wrist in early December never went away over the holidays, and after finishing 37 shots behind Dustin Johnson at Kapalua, he was out for four months. He spent some two months in a soft cast to let the partially torn tendon heal, and wound up missing the Masters. I remember when I took the soft cast off, and I went to push down on the shampoo bottle or the soap bottle, it hurt to do that,Ž Koepka said. I was like, Man, Im in for a really long recovery.Ž Koepka had no assurances he would have a full recovery that allowed him to compete. Months later, his return was nothing short of amazing. In his third start, he was runner-up at Colonial. Three weeks later at Shinnecock Hills, he became the first player in 29 years to win back-toback in the U.S. Open. Two months later, he became the first player since Tiger Woods in 2000 to win the U.S. Open and PGA Championship in the same year. I guess its like having an animal in a cage and you open that cage and they just cant wait to get out,Ž Koepka said. The competition I missed so much. Theres absolutely no competition sitting on the couch. The only thing I was competing in was who could eat the most. And I was doing a really good job at that.Ž Koepka has a chance to reach No. 1 in the world this week, though he is thinking more about the next four tournaments, and the $10 million bonus that awaits the next FedEx Cup champion. I just havent shown up,Ž he said.KOEPKAFrom Page 1By BOB FERRANTEAssociated PressTALLAHASSEE, Fla. „ Florida States coaching staff is banking that a rigorous preseason camp will help them find some reliable young wide receivers. Though they are very aware of the cliche: There is no substitute for game experience. The No. 19 Seminoles have just two players with more than 10 college receptions „ senior Nyqwan Murray and junior Keith Gavin. Murray and sophomore D.J. Matthews are the only receivers who have a touchdown catch at Florida State. Johnathan Vickers, a converted fullback, is now the most experienced tight end with nine receptions and a touchdown catch in three seasons. When first-year wide receivers coach David Kelly answe red a question about Gavin, he began to pivot, saying Gavin is one of the few that weve had that have ever played in a college football game.Ž The Seminoles return just four receivers who have college experience, a number thats overshadowed by an influx of six true freshmen who have been on campus just a few months. Its a group that I thoroughly enjoy coaching,Ž Kelly said. Those young men are trying to do everything that Ive asked them to do. Now we just have to see how we perform on test day.Ž Test day is quickly approaching as the Seminoles prepare for the season opener against No. 20 Virginia Tech on Sept. 3. Florida State still has major questions in the passing game, not just who starts at quarterback but also who will be on the receiving end. The likely answer at receiver is that coach Willie Taggart will play veterans and newcomers alike to see who fits best in the Seminoles new no-huddle offense. Murray has had an inconsistent college career, hauling in a pair of touchdown catches in Florida States Orange Bowl win over Michigan in December 2016 but had one 100-yard game as a junior and four touchdowns in 12 games last fall. Kelly arrived this winter and said he heard all of these horror stories about Nyqwan Murray and attitudeŽ but has instead seen a hard worker and a veteran who is respected by his peers. The 5-foot-11, 192pound Murray is coming off knee surgery in March and has been limited at times in the preseason but feels motivated to finish his career on a positive and have a 1,000-yard season. Most de finitely,Ž Murray said, smiling. But were going to keep that under the rug.ŽCOLLEGE FOOTBALL: FLORIDA STATE Noles look to remedy inconsistent receivingBy CLIFF BRUNTAssociated PressKyler Murray has been picked as Oklahomas starting quarterback. The seventh-ranked Sooners said Wednesday that Murray will start the season-opener Sept. 1 against Florida Atlantic. The Oakland As took Murray with the ninth pick in the Major League Baseball draft this summer, but he chose to return to school for a year. He was the backup to Heisman Trophy winner Baker Mayfield last season and completed 18 of 21 passes for 359 yards and three touchdowns without an interception. He also ran 14 times for 142 yards, including a 66-yard dash on the first play of the game against West Virginia. Murray and Austin Kendall battled throughout the spring for the position, and no clear-cut leader was established. Oklahoma names Murray starting quarterbackBy HOWARD FENDRICHAssociated PressLi Na could become the first player from Asia elected to the International Tennis Hall of Fame. The two-time major champion from China is one of eight Grand Slam title winners who are candidates for the Hall s Class of 2019, a list that includes Goran Ivanisevic, Yevgeny Kafelnikov and Conchita Martinez. Also on the slate revealed Wednesday for the Halls first election that will include a fan vote: Jonas Bjorkman, Sergi Bruguera, Thomas Muster and Mary Pierce. Li retired at 32 because of recurring leg injuries in 2014, about eight months after winning the Australian Open and rising to a career-best No. 2 in the WTA rankings. She also won the 2011 French Open by beating four top-10 opponents making her the first Asian-born player to collect any Grand Slam singles trophy. Her success on the court, and engaging personality off it, helped grow her sport back home. Tennis history in China is still young, and its been a privilege for me to be part of the sport becoming so popular there,Ž said Li, who also was the Australian Open runner-up in 2011 and 2013. TENNIS: INTERNATIONAL HALL OF FAMELi Na, Ivanisevic, Martinez on ballotAP PHOTOIn this Sept. 23, 2017, file photo, Clemsons Christian Wilkins (42) defends during the first half of a game against Boston College, in Clemson, S.C. Wilkins was selected to the AP Preseason AllAmerica team on Tuesday. All sales nal. Please notify us at time of ticket purchase for any special needs seating requirements.adno=720078

PAGE 35

A -AAC Hldgs AAC ... ... ...dd 13.06 7.41 188 9.70 +7.8AAR AIR .30 .7 ...cc 49.05 34.25 116 46.10 +17.3ABB Ltd ABB .76e 3.3 ... 28.67 21.22 878 23.01 -14.2ABM ABM .70 2.1 20 44.83 28.17 376 32.98 -12.6ADT Inc n ADT ... ... ... 9.60 6.93 2491 9.08 +16.1AES Corp AES .52 3.7 11 14.02 9.86 3528 13.99 +29.2AFLAC s AFL 1.04 2.2 15 47.08 39.58 2405 46.60 AG MtgeIT MITT 2.00f 10.6 9 19.95 16.31 117 18.91 -.5AG Mtg pfA MITTpA 2.06 8.0 ... 25.93 24.88 2 25.80 +1.8AG Mtg pfB MITTpB 2.00 7.8 ... 25.73 24.50 5 25.60 +1.1AGCO AGCO .60 1.0 26 75.95 56.36 401 61.04 -14.5AH Belo AHC .32 7.0 ...dd 5.80 4.25 32 4.60 -4.2AK Steel AKS ... ... 20 6.80 4.00 6358 4.47 -21.0sAMC Ent AMC .68m 3.6 ...dd 19.33 10.80 1621 19.00 +25.8AMCON DIT .72 .8 20 100.00 80.95 87.05 -11.0AMN Hlth AMN ... ... 23 68.20 36.90 155 58.10 +18.0ARC Docu ARC ... ... 21 4.84 1.62 736 3.14 +23.1ASA Gold ASA .04e .4 ...q 12.99 8.56 35 9.00 -20.5AT&T Inc T 2.00 6.1 6 39.80 30.13 34134 32.68 -15.9AT&T 66 n TBB ... ... ... 26.72 24.13 114 24.97 -4.3A10 Ntwks ATEN ... ... ...dd 8.25 5.63 218 6.97 -9.7AU Optron AUO .18e ... ... 4.76 3.40 583 4.26 +15.1AVX Cp AVX .46 2.3 ...cc 21.48 14.51 192 20.03 +15.8AXA EqH n EQH .13p ... ... 22.78 19.90 1087 22.64 +5.8AZZ Inc AZZ .68 1.3 24 56.05 39.50 83 54.20 +6.1sAarons AAN .12 .2 12 50.80 34.29 467 50.79 +27.5AbbottLab ABT 1.12 1.7 28 65.90 48.58 5203 65.67 +15.1AbbVie ABBV 3.84 3.9 18 125.86 69.91 2950 97.64 +1.0AberFitc ANF .80 2.8 19 29.69 9.03 1454 28.27 +62.2AbdAsPac FAX .42 9.9 ...q 5.29 4.18 570 4.23 -13.3AbdAustEq IAF .70e 11.3 ...q 6.77 5.85 25 6.18 -3.0AbdnChile CH .58e 8.5 ...q 9.64 6.52 63 6.86 -23.2AbdGlbInc FCO .84 10.3 ...q 9.48 7.80 38 8.12 -7.9AbdEMSmC ABE .21e 1.4 ...q 15.82 13.73 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.57 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 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.18 7 8.24 -8.6AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.42 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 28.68 32.13 -3.2AcadiaRlt AKR 1.08 3.8 49 30.63 21.34 522 28.43 +3.9Accenture ACN 2.66 1.6 26 168.95 127.26 1178 164.92 +7.7AccoBrds ACCO .24 1.9 21 14.63 10.68 385 12.40 +1.6AcmeU ACU .44 2.1 21 28.01 18.51 1 21.01 -10.2AcornInt rs ATV ... ... ... 38.86 13.21 3 20.24 +14.7ActiniumP ATNM ... ... ...dd .85 .33 855 .63 -5.1Act 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 7 23.06 +7.9Actuant ATU .04 .1 ...cc 30.05 21.50 172 29.60 +17.0Acuity AYI .52 .4 17 186.99 109.98 338 148.39 -15.7Acushnet n GOLF ... ... ... 27.85 15.95 146 27.31 +29.6AdaDvsEq ADX 1.32e 1.2 ...q 16.30 14.30 123 16.23 +8.0AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 65 19.62 -1.1AdmRsc AE .88 2.0 ...dd 50.59 32.80 3 44.74 +2.9Adecaogro AGRO ... ... ... 11.15 7.20 367 8.41 -18.7Adient n ADNT 1.10 2.4 ... 86.42 42.04 2324 44.91 -42.9AdtalemGl ATGE .36 .7 20 56.45 30.71 499 49.05 +16.6sAdvAuto AAP .24 .1 29 161.71 78.81 804 160.73 +61.2AdvDisp n ADSW ... ... ... 25.90 21.50 294 25.65 +7.1sAdvDrainS WMS .32 1.0 27 32.10 17.90 234 31.50 +32.1Advansx n ASIX ... ... ... 46.51 30.36 112 33.22 -21.0AdvOil&Gs AAV ... ... 5 6.70 2.70 85 3.05 -29.1AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 49 15.64 -1.5AdvCCvII AGC .56 9.9 ...q 6.28 5.40 96 5.67 -5.3AdvClEnh LCM .84 10.9 ...q 8.77 7.65 60 7.74 -7.1AdSDorWr AADR .32e .6 ...q 64.00 47.31 20 52.07 -11.5AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 18 21.51 +.2AdvSh 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 40.45 +15.6AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 2 48.74 -1.2AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.40 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 13 47.97 -.8AdvSStarG VEGA ... ... ...q 31.97 28.75 0 31.95 +3.6Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 1 70.43 -1.4AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 5 25.59 -1.1AdMadIntl FWDI .37e 1.3 ...q 33.10 27.80 3 28.77 -7.4AdMadDm FWDD .18e .3 ...q 57.19 47.83 3 55.41 +3.6AdvActBear HDGE ... ... ...q 8.91 7.35 163 7.39 -5.7Aecom ACM ... ... 13 39.90 30.15 437 33.63 -9.5AegeanMP ANW .08 4.0 5 5.25 .60 841 2.00 -53.5Aegon AEG .25e 4.1 ... 7.48 5.49 1209 6.11 -3.0Aegon cap AEH 1.59 6.1 ... 26.52 25.40 20 26.07 +1.0Aegon 6.5 AED 1.63 6.2 ... 26.83 24.55 12 26.30 +1.3Aegon t AEB .77 3.0 ... 25.35 23.55 7 25.19 +4.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 47.70 817 57.08 +8.5Aerocntry ACY ... ... 3 17.34 10.10 2 15.53 +1.9AerohiveN HIVE ... ... ...dd 6.50 3.27 178 4.27 -26.8AerojetR AJRD ... ... ...dd 37.70 24.41 367 36.73 +17.7Aetna AET 2.00 1.0 19 199.95 149.69 1962 197.77 +9.6AffilMgrs AMG 1.20 .8 12 216.99 142.79 253 148.61 -27.6Agilent A .60 .9 77 75.00 60.42 2566 65.65 -2.0Agnico g AEM .44 ... 44 51.86 34.49 1196 36.11 -21.8sAgreeRlt ADC 2.16f 3.8 29 56.30 43.74 85 56.23 +9.3Air Inds AIRI .60 40.8 ... 1.95 1.17 29 1.47 -13.0AirLease AL .40 .9 6 50.70 38.46 456 46.49 -3.3AirProd APD 4.40 2.7 25 175.17 143.79 843 164.36 +.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 7 25.30 18.97 299 21.31 -8.9AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 11 25.43 -4.3AlamoGp ALG .44 .4 26 120.58 87.54 51 98.65 -12.6AlamosGld AGI .02 .4 ... 8.58 4.28 1646 4.51 -30.7AlaskaAir ALK 1.28 2.0 8 82.68 57.53 1043 64.90 -11.7AlbnyIn AIN .68 .9 34 78.90 50.30 132 78.05 +27.0Albemarle ALB 1.34f 1.4 15 144.99 86.75 1236 94.53 -26.1Alcoa Cp AA ... ... 22 62.35 38.05 2038 43.22 -19.8AlexB Inc ALEX .28 1.2 32 30.35 20.83 577 23.72 -14.5Alexanders ALX 18.00 4.9 ... 436.80 332.98 2 370.00 -6.5AlexREE ARE 3.72f 2.9 32 134.37 114.00 523 126.52 -3.1AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 1 34.79 -6.0AlexcoR g AXU ... ... ... 1.85 1.00 149 1.12 -29.6AlgonPw n AQN .51f ... ... 11.34 9.45 53 10.23 -8.3Alibaba BABA ... ... 53 211.70 164.25 26978 177.85 +3.1Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 .73 96 .77 -79.0AllegCp Y ... ... ...cc 646.55 521.07 31 640.39 +7.4AllegTch ATI ... ... ...dd 30.25 18.49 635 26.47 +9.7Allegion ALLE .84 1.0 ... 89.81 73.85 360 87.10 +9.5Allergan AGN 2.88 1.5 12 237.41 142.81 1569 188.29 +15.1Allergn pfA AGNpA 55.00 10.1 ... 840.72 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 145 77.13 +3.7AlliCAMun AKP .70 5.1 ...q 14.02 12.49 18 13.71 +.9AlliData ADS 2.28 .9 14 278.33 192.02 342 240.33 -5.2AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 168 12.51 -6.6AlliOne rs AOI ... ... ...dd 30.70 9.85 191 18.45 +39.2AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 127 11.65 -8.7AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.6 14 30.80 22.90 179 30.05 +20.0AlliantEg s LNT 1.34 3.1 21 45.52 36.84 814 42.85 +.6AlliGlCvInc NCV .78 11.0 ...q 7.28 6.41 151 7.10 +1.0AlliGblCv2 NCZ .69 11.3 ...q 6.38 5.70 99 6.13 -1.3AlliNFJDv NFJ 1.20 9.1 ...q 13.81 12.29 180 13.12 +.5AlliGlEqCv NIE 1.52 6.5 ...q 23.45 19.47 70 23.26 +10.1Allz24Tgt n CBH ... ... ... 10.05 8.75 60 9.22 +1.3AllnzgDI&Cv ACV 2.00 8.1 ...q 24.99 20.34 43 24.80 +13.6AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 5 25.71 +.9AllisonTrn ALSN .60 1.2 17 49.31 32.93 1454 48.83 +13.4Allstate ALL 1.84 1.8 15 105.36 85.59 1326 99.51 -5.0Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 15 25.27 -1.3Allstate 53 ALLpB 1.28 4.9 ... 27.28 25.10 26 26.10 -.5Allstat pfC ALLpC 1.69 6.6 ... 26.91 25.39 17 25.48 -2.1 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 3 25.77 -2.3Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 69 25.75 -1.9Allstat pfF ALLpF 1.56 5.9 ... 27.59 25.02 5 26.23 -1.4AllyFincl ALLY .60f 2.2 12 31.29 21.81 2135 27.34 -6.2AlmadM n AAU ... ... ... 1.32 .56 227 .62 -39.8AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.01 9 32.32 +5.2AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.64 8 30.63 -7.3AlpMoIntQ IMOM ... ... ...q 33.00 26.61 4 27.53 -9.3AlpMoUSQ QMOM ... ... ... 33.24 24.94 1 32.63 +14.1AlpArcVl n VMOT ... ... ... 31.39 25.62 62 28.83 -.5AlphaPro APT ... ... 18 4.25 3.15 44 3.55 -11.3AlpGDDiv AGD .78 7.6 ...q 11.55 10.12 10.33 -4.4AlpGPPrp AWP .60 9.6 ...q 6.98 5.99 6.23 -7.6AlpTotDiv AOD .69 7.8 ...q 10.03 8.59 8.79 -7.2AlpsETF GRI 1.52e 3.4 ...q 47.47 40.28 0 44.63 -.6AlpsEqSect EQL 1.83e 2.5 ...q 73.29 63.89 2 72.56 +4.3AlpDisrTc n DTEC ... ... ... 29.82 24.40 10 29.35 +16.4AlpBzSoMed BUZ ... ... ... 38.12 28.31 1 37.37 +16.7AlpsRivFlex RFFC ... ... ... 36.59 30.68 24 35.88 +3.3Alps RivDiv RFDA ... ... ... 33.92 28.25 28 33.58 +6.0AlpRvrCare RFCI ... ... ... 26.24 23.73 10 24.12 -2.3AlpRivUncn RFUN ... ... ... 26.57 24.98 17 25.38 -2.6AlpSprtJG SGDJ ... ... ...q 38.94 23.61 29 25.10 -25.3AlpMedBrk SBIO ... ... ...q 39.50 27.59 61 37.84 +15.4AlpSprotG SGDM .12e .7 ...q 22.94 15.42 36 16.14 -22.1AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 1 38.09 +5.1AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.65 5 21.66 -14.8AlpAlerEn ENFR 1.35e 5.8 ...q 24.50 19.24 4 23.41 +1.4AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.05 33 26.96 -5.9AlpBarr400 BFOR .25e .5 ...q 45.84 36.66 8 45.72 +10.0AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 16 24.61 -2.1AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 82 46.43 +1.4AlpAlerMLP AMLP 1.35e 12.1 ...q 11.89 9.01 10078 11.19 +3.7Alteryx n AYX ... ... ... 57.43 18.64 394 54.26 +114.7Altice n ATUS ... ... ...dd 28.13 14.60 3123 18.15 -4.8AltisrcAst AAMC ... ... ...dd 116.00 55.00 2 64.70 -20.7AltisResid RESI .60 5.9 ...dd 12.53 9.87 10.22 -13.8Altria MO 2.80f 4.7 19 74.38 53.91 4581 59.32 -16.9AlumChina ACH ... ... ... 23.54 9.20 29 10.33 -42.4ATrFn pfA AFSIpA 1.69 8.9 ... 25.20 13.96 4 18.95 -8.0AmTrF pfB AFSIpB 1.81 9.2 ... 25.23 12.92 7 19.71 -9.8AmTrF pfC AFSIpC 1.91 9.2 ... 25.40 14.91 4 20.69 -8.0AmTrF pf F AFSIpF ... ... ... 24.00 13.93 16 19.31 -5.9AmTrF pfE AFSIpE ... ... ... 25.76 14.80 13 22.65 -1.2AmTrFn 7.5 AFST ... ... ... 27.34 23.30 6 25.00 -3.4AmTrFn 55 AFSS 1.81 7.4 ... 26.20 21.41 5 24.61 -1.6AmTrF pfD AFSIpD 1.88 8.7 ... 25.27 14.42 20 21.51 -3.1AmberRd AMBR ... ... ...dd 10.29 6.14 127 8.60 +17.2Ambev ABEV .05e 1.1 8 7.43 4.58 37170 4.67 -27.7AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 65.09 51.89 958 63.56 +7.7Ameresco AMRC ... ... 24 15.35 6.95 145 14.40 +67.4AMovilL AMX .17e 1.0 25 19.91 14.85 1923 17.49 +2.0AmMovl A AMOV ... ... ... 19.87 14.77 5 17.38 +2.2AmAssets AAT 1.08f 2.7 25 41.69 30.62 348 39.41 +3.1AmAxle AXL ... ... 5 20.27 13.38 2278 17.75 +4.2AmCampus ACC 1.84 4.4 51 48.82 34.52 289 41.59 +1.4sAEagleOut AEO .55f 1.9 20 29.52 10.23 4406 28.75 +52.9AEP AEP 2.48 3.5 17 78.07 62.71 2672 70.74 -3.8AEqInvLf AEL .24f .6 16 38.56 25.43 247 37.38 +21.6sAmExp AXP 1.40 1.3 16 105.25 84.02 2761 105.83 +6.6AFnclGrp AFG 1.40 1.3 19 121.69 95.19 169 111.80 +3.0AFnclGp 54 AFGE 1.56 6.0 ... 27.09 25.20 6 25.96 -1.0AFnclGp 55 AFGH 1.50 5.9 ... 27.30 25.00 9 25.58 -2.4AHm4Rent AMH .20 .9 ... 23.12 18.39 1511 22.77 +4.3AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.60 24.61 38 26.30 -3.9AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.53 5 25.81 -3.7AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 9 24.48 -2.7AHm4R pfF AMHpF ... ... ... 26.27 22.43 2 24.52 -4.1AIG wt AIG/WS ... ... ... 23.10 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 4703 53.13 -10.8AmLorain ALN ... ... ...dd .43 .14 22 .17 -5.7AMidstrm AMID .41 6.0 ...dd 15.25 5.30 192 6.85 -48.7AmrRlty ARL ... ... ...dd 21.57 8.00 1 17.90 +39.3AmRenAs n ARA ... ... ... 24.07 9.91 151 21.42 +23.1AmShrd AMS ... ... 15 3.28 2.25 2 3.13 +20.5AmStsWtr AWR 1.02 1.7 37 61.66 47.53 153 60.76 +4.9AmTower AMT 3.08f 2.1 43 155.28 130.37 1134 148.11 +3.8ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 55 20.15 +2.5AmWtrWks AWK 1.82 2.1 38 92.37 76.04 440 88.26 -3.5AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.4 33 48.37 39.41 165 40.23 -13.0Ameriprise AMP 3.60 2.6 11 183.90 129.87 561 140.96 -16.8AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 550 88.15 -4.0Ametek AME .56f .7 32 79.32 61.77 560 76.12 +5.0AmiraNatF ANFI ... ... ... 6.30 1.57 160 1.80 -56.8Ampco AP ... ... ...dd 18.60 7.20 37 7.70 -37.9Amphenol APH .92 1.0 36 95.90 78.12 1333 93.39 +6.4AmpioPhm AMPE ... ... ... 4.95 .35 9653 .63 -84.6AmpSrLn n YESR ... ... ... 28.57 23.85 24.23 -.7AmpDivOpt DIVO ... ... ... 31.01 26.23 3 29.51 +1.8AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .76 373 1.08 +6.9Amrep AXR ... ... 10 7.71 6.44 1 7.39 +5.3Anadarko APC 1.00 1.6 74 76.70 39.96 3840 63.57 +18.5Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.6 23 152.97 89.58 1320 149.71 +30.9AndeavLog ANDX 4.12 8.1 25 55.21 40.66 470 50.58 +9.5Anf DvAlt n DALT ... ... ... 10.90 9.62 6 10.47 +3.1AnglogldA AU ... ... ... 12.00 7.08 2482 7.71 -24.3ABInBev BUD 3.19e 3.2 24 126.50 91.70 1976 98.47 -11.7Anixter AXE ... ... 16 88.85 56.25 186 72.70 -4.3Annaly NLY 1.20 11.2 12 12.58 9.95 4701 10.67 -10.3Annaly pfC NLYpC 1.91 7.4 ... 26.02 25.00 12 25.79 +1.2Annaly pfD NLYpD 1.88 7.3 ... 25.85 24.06 6 25.62 +1.0Annaly pfG NLYpG 1.63 6.6 ... 24.83 23.35 113 24.75 -.1Annaly pfF NLYpF ... ... ... 26.59 24.54 50 25.90 +.3Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.39 14.85 687 19.47 -1.3AnteroMid AM 1.56f 5.0 24 34.18 24.20 477 31.35 +8.0AnteroRes AR 1.00 5.4 38 22.69 16.31 2129 18.44 -2.9Anthem ANTM 3.00 1.1 16 268.04 179.40 661 262.94 +16.9Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.3 10 6.21 4.55 277 4.89 -10.1Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 26.58 +.5Anwrth pfB ANHpB 1.56 6.0 ... 30.60 24.60 26.00 -5.3Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 2 25.25 +.4Aon plc AON 1.60 1.1 28 152.78 130.87 643 143.14 +6.8Apache APA 1.00 2.3 27 49.59 33.60 1930 43.28 +2.5AptInv AIV 1.52 3.5 25 46.72 37.97 526 43.48 -.5AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 26.05 -4.9ApolloCRE ARI 1.84 9.5 12 19.50 17.56 395 19.34 +4.8ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 3 25.70 -.4ApolloGM APO 1.95e 5.6 12 37.35 28.00 303 34.62 +3.4ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 14 25.77 -2.0sApolG pfB APOpB 1.59 6.3 ... 25.30 24.25 33 25.31 +1.9ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 5 25.23 -3.2ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 58 16.15 -.4ApolloTact AIF 1.20a 7.7 ...q 16.39 15.27 67 15.55 -1.3AppHReit n APLE 1.20 6.8 39 20.19 16.72 949 17.69 -9.3ApldIndlT AIT 1.20 1.5 21 78.90 54.00 86 78.00 +14.5Aptargrp ATR 1.28 1.2 30 104.95 79.97 103 103.18 +19.6Aptiv APTV .22 .2 18 103.23 77.06 1720 90.82 +7.1AquaAm WTR .88f 2.3 28 39.55 32.37 380 37.65 -4.0Aquantia n AQ ... ... ... 18.49 9.60 212 12.62 +11.4sAcquavnt n WAAS ... ... ... 18.47 10.87 108 18.58 +19.7Aramark ARMK .90f 2.2 20 46.09 36.29 993 41.15 -3.7sArborRT ABR 1.00 8.5 9 11.81 7.88 1408 11.82 +36.8Arbor prA ABRpA 2.06 7.9 ... 26.32 24.81 1 25.99 +2.6ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 0 25.45 -.4ArborR pfC ABRpC 2.13 8.1 ... 26.58 25.51 26.14 -.2ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.20 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 14.00 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 1695 30.07 -6.9ArchCoal ARCH 1.60 1.8 9 102.61 68.95 170 90.92 -2.4ArchDan ADM 1.34 2.7 21 51.06 38.59 2583 50.50 +26.0Archrock AROC .53f 4.1 27 13.75 8.25 849 13.00 +23.8 Arconic ARNC .24 1.1 ...dd 31.17 16.47 2232 21.43 -21.4Arconic pf ARNCp 3.75 4.2 ... 92.00 84.56 89.00 +3.7Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.50 494 7.05 -31.9ArcusBio n RCUS ... ... ... 19.67 10.80 56 13.64 -20.7Ardaugh n ARD .56 3.5 ... 22.33 14.77 30 15.95 -24.4ArdmoreSh ASC ... ... ...dd 9.05 6.40 93 6.95 -13.1sAresCmcl ACRE 1.16f 8.1 13 14.43 11.96 155 14.37 +11.4AresDyCr ARDC 1.40 8.8 ...q 16.73 15.74 85 15.94 -2.9AresMgmt ARES 1.05e 4.9 14 25.95 17.55 329 21.40 +7.0AresMg pfA ARESpA 1.75 6.5 ... 27.35 25.31 9 26.88 +1.4Argan AGX 1.00 2.5 9 69.95 34.90 92 39.30 -12.7ArgoGp42 ARGD 1.63 6.4 ... 25.50 25.00 14 25.48 +.8ArgoGpInt ARGO 1.08b 1.7 13 65.90 49.65 125 63.20 +17.9AristaNetw ANET ... ... 50 311.67 169.61 584 277.36 +17.7ArkInnova ARKK ... ... ...q 48.57 30.47 232 47.41 +27.9ArkIndInno ARKQ ... ... ...q 37.14 28.35 12 36.20 +9.9sArkGenom ARKG ... ... ...q 31.89 21.72 117 31.88 +30.2ArkWebX.O ARKW .94p .7 ...q 59.32 37.94 76 57.46 +24.7Ark 3dPr n PRNT ... ... ... 27.21 22.65 5 25.99 +6.7Ark IsrTc n IZRL ... ... ... 22.04 19.16 5 21.57 +5.9ArlingAst AI 2.20 21.7 ...dd 13.41 9.88 199 10.15 -13.8ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 24.13 -1.2ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 2 24.14 -.4ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 0 24.49 -1.8ArmadaHof AHH .80 5.0 21 16.17 12.73 192 15.87 +2.2ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 1 25.47 +.1ArmrR pfB ARRpB 1.97 7.8 ... 25.29 24.09 11 25.12 +.4ArmourR rs ARR 2.72 11.4 6 27.55 21.40 221 23.78 -7.5ArmsFloor AFI ... ... 52 18.24 12.03 112 18.03 +6.6ArmstrWld AWI ... ... 16 71.35 44.75 404 69.00 +14.0ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 9 17.68 -1.7ArrowEl ARW ... ... 11 87.26 72.31 288 78.89 -1.9ArwQVMEq QVM ... ... ...q 30.15 25.31 0 29.20 +5.3ArtisanPtr APAM 2.40a 7.2 22 41.45 29.10 225 33.35 -15.6AskanoG g AKG ... ... ... 1.38 .43 277 .87 +23.1AsburyA ABG ... ... 10 77.75 50.25 157 76.95 +20.2AshfordHT AHT .48 7.3 ...dd 8.66 5.42 485 6.54 -2.8Ashfrd pfD AHTpD 2.11 8.1 ... 26.25 25.06 4 26.10 +3.7AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 10 24.27 -4.4AshfrH pfG AHTpG 1.84 7.6 ... 25.44 22.23 9 24.20 -3.7AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 7 24.48 -3.7AshfrdH pfI AHTpI 1.88 7.7 ... 25.16 22.62 16 24.28 -3.3Ashford AINC ... ... 24 109.82 53.00 6 94.31 +1.4Ashland ASH 1.00f 1.2 48 86.63 60.28 324 85.91 +20.7AsiaPc APB .61e 2.1 ...q 15.71 12.95 11 13.51 -6.3AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 1 4.91 +.6AspenIns AHL .96 2.6 ...dd 47.65 34.80 652 37.15 -8.5Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 40 25.69 -5.8AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 33 24.86 -3.6AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 6 26.05 -4.2AsscBc pf D ASBpD ... ... ... 26.23 24.08 14 24.85 -4.3AsscdBanc ASB .60 2.2 17 29.03 20.95 411 27.45 +8.1AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 32.65 4 37.95 +11.3Assurant AIZ 2.24 2.1 52 111.43 84.34 588 105.01 +4.1AssuredG AGO .64 1.5 8 43.28 32.97 413 41.92 +23.8AsdGMu01 AGOpB 1.72 6.6 ... 26.40 25.36 6 26.01 AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 2 25.53 -2.4AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 2 24.92 -.5AsteriasBio AST ... ... ...dd 3.74 1.20 120 1.70 -24.4AstraZen s AZN 1.37e 3.5 10 39.76 28.78 2311 38.66 +11.4AtHomGr n HOME ... ... 49 40.97 20.07 669 35.98 +18.4Atento SA ATTO .34p ... 12 12.90 5.45 118 6.60 -35.0Athene n ATH ... ... ... 55.22 43.09 702 49.74 -3.8sAtkoreInt n ATRK ... ... ... 28.31 15.66 618 28.20 +31.5AtlPwr g AT .12 ... ...dd 2.60 1.80 254 2.20 -6.4ATMOS ATO 1.94 2.1 17 94.85 76.46 330 92.51 +7.7AurynRs n AUG ... ... ... 2.69 .97 89 1.08 -34.1AutoNatn AN ... ... 12 62.02 41.60 504 47.02 -8.4Autohome ATHM ... ... 13 119.50 52.93 558 78.36 +21.2Autoliv ALV 2.32 2.6 14 115.42 75.32 782 89.68 -2.0AutoZone AZO ... ... 16 797.89 504.96 190 758.76 +6.7Auxilio n AUXO ... ... 32 3.68 3.29 3.47 Avalara n AVLR ... ... ... 59.40 32.10 167 41.72 -5.4AvalonHld AWX ... ... ...dd 20.20 1.83 181 3.92 +96.0AvalonBay AVB 5.88 3.2 24 191.20 152.65 379 181.30 +1.6Avangrid n AGR 1.76f 3.5 39 54.55 45.17 225 49.59 -2.0AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 19 23.76 19.08 622 22.28 +11.4AveICSFd ACP 1.44 10.9 ...q 14.93 13.31 13.24 -5.6AveryD AVY 2.26 2.1 35 123.67 91.98 451 106.39 -7.4Avianca AVH .18e 3.1 ... 9.76 5.70 179 5.86 -27.0AvinoSG g ASM ... ... ... 1.80 .85 146 .96 -28.3Avista AVA 1.49 2.9 29 52.91 47.50 226 51.43 -.1Avon AVP ... ... 20 2.99 1.38 4786 2.02 -6.0Axalta AXTA ... ... 74 38.20 28.04 2759 29.74 -8.1AXIS Cap AXS 1.56 2.8 ...dd 64.06 47.43 405 56.32 +12.1AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 7 24.94 -1.1AxisCap pfE AXSpE ... ... ... 25.85 23.39 32 24.93 -1.0Azul n AZUL ... ... ... 35.05 15.53 2794 16.50 -30.8AzurePwr n AZRE ... ... ... 18.10 12.53 3 15.50 +9.2B -B&G Foods BGS 1.90 6.0 9 39.75 22.00 580 31.50 -10.4B2gold g BTG ... ... 29 3.30 2.10 1419 2.31 -25.5BB&T Cp BBT 1.62f 3.1 15 56.31 43.03 1839 52.69 +6.0BB&T pfD BBTpD ... ... ... 26.35 24.87 9 25.73 +1.1BB&T pfE BBTpE 1.41 5.6 ... 26.20 24.49 18 25.15 -.4BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 13 25.07 +.2BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 13 24.96 -.8BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 25 26.16 -3.1BBVABFrn BFR .25e 2.5 ... 27.45 9.60 846 10.03 -60.2BBX Cap n BBX .03 .4 9 10.17 6.20 194 7.51 -5.8BCE g BCE 3.02 ... ... 49.06 40.19 424 41.40 -13.8BG Staffing BGSF 1.20 4.2 33 29.59 14.26 129 28.53 +79.0BGCPtrs 42 BGCA 2.03 8.0 ... 26.73 25.25 13 25.41 -1.9BHP BillLt BHP 1.66e 3.4 ... 52.62 39.92 2549 48.20 +4.8BHPBil plc BBL 1.66e 3.9 ... 47.92 34.96 1256 42.45 +5.3BP MidPt n BPMP ... ... ... 23.00 16.83 31 20.60 +.1BP PLC BP 2.38 5.5 23 47.83 33.90 7950 42.98 +2.3BP Pru BPT 3.60e 12.1 5 31.80 18.65 167 29.70 +47.8BRF SA BRFS ... ... ... 15.50 4.65 1600 4.95 -56.0BRT BRT .80f 6.1 11 14.20 7.63 21 13.22 +12.1BT Grp s BT .99e 6.7 ... 19.79 13.53 417 14.69 -19.4BWX Tech BWXT .64 1.0 32 72.18 52.94 581 64.00 +5.8B&W Ent n BW ... ... ...dd 7.66 1.30 497 1.38 -75.7BabShDHi BGH 1.84 9.5 ...q 20.83 18.35 65 19.40 +.1BadgerMtr s BMI .60f 1.1 56 55.25 41.00 71 55.15 +15.4BakHuGE n BHGE .72f 2.2 ...cc 38.10 25.53 2482 32.52 +2.8BallCorp s BLL .40 1.0 21 43.24 34.71 1498 40.66 +7.4Ballanty BTN ... ... ...dd 6.70 3.95 11 4.55 -2.2BanColum CIB 1.27e 2.9 ... 51.38 36.38 509 44.55 +12.3BancCalif BANC .52 2.6 15 23.40 17.10 273 20.00 -3.1BcCalif pfC BANCpC 2.00 7.7 ... 27.00 25.46 25.94 -1.1BcCalif pfE BANCpE ... ... ... 28.59 24.70 5 26.64 +.8BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 6 26.31 -.9BcBilVArg BBVA .27e 4.2 ... 9.54 6.00 3107 6.37 -25.1BcoBrades s BBDO .02r .4 ... 11.90 5.49 20 6.32 -25.1BcoBrad s BBD .06a .8 ... 11.98 6.53 12897 7.07 -24.1BcoLatin BLX 1.54 6.9 12 30.50 21.75 92 22.26 -17.2tBcoMacro BMA ... ... 18 136.10 44.85 324 48.05 -58.5BcoSantSA SAN .21e 4.2 ... 7.57 4.88 5858 5.08 -22.3BcoSBrasil BSBR .29e 3.3 5 12.11 7.20 3147 8.67 -10.3BcSanChile BSAC .85e 2.8 ... 35.09 26.41 252 30.79 -1.5BcoChile BCH 2.12e 2.4 ... 104.17 77.86 54 90.04 -4.6BcpSouth BXS .68f 2.0 ... 35.55 27.20 809 34.75 +10.5Bcp NJ BKJ .24b 1.4 21 17.95 14.43 2 16.90 -2.8BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 14 22.40 +2.9BkofAm BAC .60f 1.9 16 33.05 22.75 33047 30.98 +4.9BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 3 24.39 +4.4BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 25.44 -1.6BkAm pfE BACpE 1.02 5.0 ... 24.99 23.03 9 24.14 +1.4BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 9 1293.50 -1.9BkAm pfW BACpW 1.66 6.4 ... 27.53 25.82 24 25.89 -4.6BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 76 26.11 -3.4BkAm wtA BAC/WS/A ... ... ... 19.88 10.69 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 187 25.95 -4.6BkAm pfC BACpC ... ... ... 27.83 25.41 42 26.12 -4.8BkAML pfL BMLpL 1.02 4.3 ... 24.47 22.14 12 23.76 +1.1BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 25 22.08 +2.2BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 3 22.22 +2.6Bk of But n NTB 1.28 2.4 17 53.63 31.36 131 52.62 +45.0BkHawaii BOH 2.40 2.8 18 89.09 74.72 101 84.63 -1.2BkMont g BMO 3.84e ... ... 84.71 71.37 408 82.08 +2.6BkNYMel BK 1.12f 2.1 13 58.99 49.39 3011 52.50 -2.5How 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 1410 Declined 1334 New Highs 94 New Lows 23 Vol. (in mil.) 2,641 Pvs. Volume 3,094 1,613 1,717 1681 1120 130 21 NYSE NASD Stocks Recap 23,500 24,000 24,500 25,000 25,500 26,000 FA MAMJJ 24,960 25,440 25,920 Dow Jones industrialsClose: 25,733.60 Change: -88.69 (-0.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 8,100 FA MAMJJ 7,720 7,840 7,960 Nasdaq compositeClose: 7,889.10 Change: 29.92 (0.4%) 10 DAYSDOW 25836.16 25722.43 25733.60 -88.69 -0.34% s s s +4.10% DOW Trans. 11435.79 11319.13 11322.24 -114.12 -1.00% s s s +6.69% DOW Util. 735.65 726.86 729.14 -5.58 -0.76% t s s +0.80% NYSE Comp. 13013.06 12983.02 12990.51 -6.25 -0.05% s s s +1.42% NASDAQ 7897.63 7840.84 7889.10 +29.92 +0.38% s t s +14.28% S&P 500 2867.54 2856.05 2861.82 -1.14 -0.04% s s s +7.04% S&P 400 2037.82 2031.72 2034.49 -0.18 -0.01% s s s +7.05% Wilshire 5000 29932.60 29820.20 29889.96 +12.85 +0.04% s s s +7.54% Russell 2000 1723.01 1715.80 1722.54 +4.49 +0.26% s s s +12.18% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, August 23, 2018 2 0 1 8 0 8 2 3 m m 0 1 p d f 1 2 3 A u g 1 8 0 4 : 2 9 : 4 0

PAGE 36

BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 22 25.35 +.8BkNova g BNS 3.28f ... 9 66.78 55.85 600 59.99 -7.0BankUtd BKU .84 2.1 13 44.97 30.37 345 40.72 BarHarbr s BHB .80f 2.6 20 32.48 25.09 16 30.19 +11.8Br iPthCrd OILB ... ... ... 74.18 46.29 3 70.16 +18.6BarFIEur 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 0 170.03 +7.4BarSelMLP ATMP 1.17e 5.2 ...q 22.97 17.78 32 22.34 +7.7BiP Cmdty DJP ... ... ...q 25.80 22.07 401 23.20 -5.0BarcGsci36 GSP ... ... ...q 17.81 12.94 12 16.50 +6.2BrcEnEu n FLEU ... ... ... 180.26 132.92 19 142.58 -10.4BiPNickel 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 6.85 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 59 26.95 +18.1BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 86 26.66 BiPIndMet JJM ... ... ...q 30.93 26.95 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 .34 .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 129.04 106.78 0 128.41 +10.2BiPSPMLP IMLP 1.22e 6.2 ...q 19.89 15.44 1 19.53 +8.6Barclay BCS .15e 1.5 ... 12.55 9.25 1295 9.73 -10.7iPthNtGs n GAZB ... ... ... 47.02 36.56 39.88 -2.4BiP SPVix XVZ ... ... ...q 24.00 17.32 18.68 -18.6Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 40 17.42 -.5B iPVxST rs VXX ... ... ...q 56.50 25.59 32293 29.21 +4.6BarcWomLd WIL ... ... ...q 70.29 61.94 68.61 +2.3Barings BBDC 1.20 11.5 ... 12.19 7.57 489 10.46 +29.8Triangle 22 TCCA 1.59 6.3 ... 25.79 24.09 25.23 +.4TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 25.24 +.2BaringsCp s MCI 1.20 7.7 ...q 16.36 14.70 16 15.60 +2.2BaringsPt MPV 1.08 7.4 ...q 15.65 13.94 9 14.66 +4.0BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 11.2 16 9.10 4.99 1214 5.34 -35.2BarnesNob BKS .60 10.5 ...dd 8.00 4.10 783 5.70 -14.9Barnes B .64 .9 63 72.87 52.42 163 68.28 +7.9Barnwell BRN ... ... ...dd 2.95 1.62 12 1.98 -5.0BarrickG ABX .12 1.2 58 18.35 9.72 10671 10.38 -28.3BasicEn n BAS ... ... ... 26.75 7.43 233 9.28 -60.5BauschHl BHC ... ... 6 27.79 10.94 4621 23.30 +12.1Baxter s BAX .76 1.1 34 76.51 60.53 1784 72.14 +11.6BaytexE g BTE ... ... 5 4.85 2.30 4358 3.02 +.7BeazerHm BZH ... ... 15 23.24 12.19 572 12.97 -32.5BectDck BDX 3.00 1.2 ...cc 254.99 191.53 492 252.86 +18.1BectDk pfA BDXA ... ... ... 64.86 54.18 117 63.87 +10.3Belden BDC .20 .3 13 87.15 53.65 498 72.14 -6.5Belden pfB BDCpB ... ... ... 114.45 74.97 130 96.45 -6.4Belltrx g rs BXE ... ... 1 3.10 .84 130 1.00 -41.9sBelmond BEL ... ... ...cc 16.20 10.30 1152 16.35 +33.5Bemis BMS 1.24 2.5 20 53.00 40.60 768 49.79 +4.2BenchElec BHE .60 2.3 38 35.80 23.98 340 26.25 -9.8Berkley WRB 1.52e 2.0 15 79.74 62.00 312 77.11 +7.6Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 8 24.73 -1.9Berkly pfC WRBpC ... ... ... 27.00 24.45 5 25.15 -3.9Berkly pfD WRBpD 1.44 5.8 ... 26.50 24.10 15 24.73 -4.6BerkHa A BRK/A ... ... 25 326350.03 259040.00 0 312400.00 +5.0BerkH B BRK/B ... ... 28 217.62 172.61 2440 207.33 +4.6BerkHBcp BHLB .88 2.1 19 44.25 32.95 168 42.65 +16.5BerryPlas BERY ... ... 17 61.71 45.24 861 46.09 -21.4sBestBuy BBY 1.80f 2.2 29 81.82 51.61 4073 80.95 +18.2Best Inc n BSTI ... ... ... 13.54 7.35 1361 7.62 -15.1BigLots BIG 1.20 2.5 15 64.42 36.20 804 48.95 -12.8Biglari B BH ... ... 5 269.58 176.19 7 198.00 -21.3Biglari A BH/A ... ... ... 1036.79 935.00 0 956.11 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 26 345.15 210.57 79 321.32 +34.6BioRadB BIO/B ... ... 82 317.00 210.71 317.00 +33.1BiohvnPh n BHVN ... ... ... 44.28 16.50 217 35.62 +32.0BioPhrmX BPMX ... ... ...dd .39 .10 5771 .13 +18.2BioTime BTX ... ... 3 3.16 1.98 153 2.48 +15.3BioTime wt BTX/WS ... ... ... .28 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 6 1.64 +26.2BitautoH BITA ... ... 11 54.42 18.47 1995 21.95 -31.0BlkHillsCp BKH 1.90 3.1 18 70.97 50.49 302 60.36 +.4BlkHCp un BKHU ... ... ... 77.25 56.40 0 65.30 -1.2BlKnight n BKI ... ... 49 56.45 42.70 635 53.15 +20.4BlkStMin n BSM 1.35f 7.3 31 19.29 16.30 92 18.59 +3.6BlackBerry BB ... ... ...dd 14.55 9.07 2676 10.17 -9.0BlackRock BLK 12.52f 2.6 19 594.52 408.62 604 478.02 -6.9tBlrk22Gl n BGIO ... ... ... 10.20 8.82 210 8.88 -9.4BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 113 21.93 -5.4BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 3 14.83 +1.9tBlkCAIT BFZ .87 6.8 ...q 14.71 12.67 60 12.69 -7.9BlkCorBd BHK .78 6.1 ...q 14.26 12.63 162 12.89 -8.2BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 233 10.65 -2.7BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.03 192 12.43 -6.7BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 94 11.30 -3.4BlkEngyRs BGR 1.32 9.0 ...q 15.77 12.32 89 14.62 +3.1BlkEnhC&I CII 1.20 7.0 ...q 17.23 14.74 67 17.13 +4.6BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 188 9.47 +2.6BlEnhGvIn EGF .66 5.0 ...q 14.14 12.69 17 13.13 -2.0BlkFltRtInc FRA .81 5.8 ...q 14.63 13.69 165 13.86 +.5BlkFloatR BGT .70 5.3 ...q 14.33 13.02 91 13.21 -5.1BlkFL2020 BFO .37 2.6 ...q 15.15 13.46 20 14.18 -1.7BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.32 316 11.25 -10.1BlkHlthSci BME 2.40 6.0 ...q 41.54 32.81 15 39.95 +9.5BlkIT BKT .37 6.4 ...q 6.40 5.70 101 5.79 -6.2BlkIntlG&I BGY .59 10.2 ...q 6.85 5.63 280 5.81 -10.9BlkIQM BKN .74a 5.3 ...q 15.54 13.49 20 14.07 -5.7BlkLtdD BLW .95 6.3 ...q 16.30 14.77 68 14.98 -5.7BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 41 11.38 -5.2BlkMDMB BZM .65 4.2 ...q 14.87 13.02 13.08 -4.0BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.82 -8.0BlkMultSec BIT 1.40a 8.0 ...q 18.77 16.56 65 17.61 -3.0BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 81 13.18 -5.3BlkMuNYInt MNE .69 5.5 ...q 14.43 12.51 40 12.64 -7.1BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 61 13.20 -7.0BlkMunHIQ MFL .86 6.8 ...q 15.29 12.64 85 12.70 -13.1BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.30 40 12.37 -7.6BlMunhNJQ MUJ .71a 5.5 ...q 14.93 12.88 53 12.94 -10.6BlkMunihQ MUS .81 6.8 ...q 14.22 11.92 35 11.97 -10.5BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 29 12.27 -11.8BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 50 13.41 -8.5BlkMunyInv MYF .97 7.0 ...q 16.19 13.58 34 13.92 -6.3BlkMunyIQ MFT .85 6.6 ...q 15.32 12.74 15 12.97 -7.0BlkMYMIQ MIY .83 6.5 ...q 14.35 12.77 28 12.85 -8.2BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 54 11.92 -7.7BlkMunyPaQ MPA .86 6.5 ...q 14.76 13.16 17 13.16 -8.3BlMunyQlty MQY .96 7.0 ...q 16.09 13.66 66 13.76 -9.3BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 201 12.39 -10.3BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 18 13.36 -10.8Blk2018 BPK .06 .4 ...q 15.05 14.71 115 14.99 +1.5BlkMu2020 BKK .47a 3.1 ...q 15.82 14.92 28 14.99 -.1BlkMuBdT BBK .76a 5.3 ...q 16.14 13.95 31 14.24 -6.0BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 11 13.51 -8.8BlkMunIIT BBF .87 6.2 ...q 15.80 12.75 56 13.98 -.3BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 35 13.08 -7.8BlkMuIT BFK .78 6.0 ...q 14.72 12.64 58 13.07 -7.2BlkMuIT2 BLE .95a 6.8 ...q 15.59 13.31 13.99 -3.0BlkMuTTT BTT .86a 4.0 ...q 23.13 20.98 95 21.26 -4.8BlkMunienh MEN .73a 7.0 ...q 12.27 10.33 89 10.38 -11.0BlkMunihld MHD .89a 5.8 ...q 17.98 14.90 41 15.30 -7.4BlkMunihd2 MUH .81a 5.7 ...q 16.04 13.58 14 14.20 -3.9BlkMunvst MVF .64a 7.4 ...q 9.97 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 15.91 13.84 43 13.94 -9.8BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.08 -6.7BlMunyldCA MYC .74a 5.8 ...q 15.65 13.09 44 13.44 -9.1BlkMuniyld MYD .80a 5.8 ...q 15.58 13.04 90 13.82 -4.8tBlkMunyNJ MYJ .90 6.7 ...q 17.05 13.43 44 13.44 -14.9BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 30 12.04 -8.1BlkNJMB BLJ .83a 6.1 ...q 15.47 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 13 14.82 +.8BlkNYMB BQH .74 5.7 ...q 15.65 12.94 6 13.00 -11.7BlkNYIQT BSE .69 5.5 ...q 13.69 12.14 20 12.66 -3.8tBlkNYIT BNY .83 6.7 ...q 15.44 12.41 24 12.45 -12.9BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.84 -13.3BlkRsCmdy BCX .79 8.9 ...q 10.50 8.22 234 8.86 -9.3BlkSciTch BST 1.20 3.6 ...q 35.83 22.97 73 33.47 +25.4BlkStMT BSD .78a 6.2 ...q 15.61 12.41 27 12.65 -7.5BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 21 20.79 -3.8BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.76 -8.4BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 30 18.09 +.5BlkstGSOSt BGB 1.26 7.8 ...q 16.21 15.51 41 16.11 +2.5Blackstone BX 2.70e 7.4 13 37.52 29.58 2722 36.41 +13.7BlkstnMtg BXMT 2.48 7.3 13 34.18 29.51 715 33.81 +5.1BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.60 31 16.88 +6.0BlockHR HRB 1.00f 3.8 9 30.62 22.45 1731 26.56 +1.3BlonderT BDR ... ... ...dd 2.20 .38 208 1.41 +132.7BlueAprn n APRN ... ... ...dd 6.25 1.72 1939 2.29 -43.2BlueCapRe BCRH 1.20 12.4 ...dd 20.05 9.50 30 9.70 -19.5BluegVac n BXG .60 3.1 ... 26.22 13.00 68 19.56 +7.1BlueLinx rs BXC ... ... 12 46.42 7.57 104 37.39 +283.1BluerkRsd BRG 1.16 11.8 ...dd 11.81 7.02 119 9.79 -3.2BluerkRs pf BRGpA 2.06 7.9 ... 27.00 24.53 1 25.94 -1.7BluerkR pfD BRGpD 1.78 7.4 ... 25.92 20.84 7 23.97 -4.9BluerkR pfC BRGpC 1.91 7.5 ... 26.50 22.48 3 25.53 +.3Boeing BA 6.84 2.0 33 374.48 234.29 2681 350.03 +18.7BoiseCasc BCC .28 .6 16 49.30 28.00 335 45.65 +14.4BonanzaCE BCEI ... ... ...dd 40.38 23.33 184 32.77 +18.8BootBarn BOOT ... ... 13 28.30 7.37 461 27.24 +64.0sBoozAllnH BAH .76 1.5 24 50.34 33.44 508 50.44 +32.3BorgWarn BWA .68 1.5 12 58.22 42.06 2217 44.33 -13.2BostBeer SAM ... ... 37 329.95 144.60 69 299.35 +56.6BostProp BXP 3.20 2.5 31 132.82 111.57 709 129.27 -.6BosProp pfB BXPpB 1.31 5.3 ... 26.36 22.69 1 24.60 -2.6BostonSci BSX ... ... 27 37.30 24.54 4152 34.47 +39.0BldrG&IFd BIF .11a 1.0 ...q 11.84 9.72 162 11.13 +.4BovieMed BVX ... ... ...dd 5.49 2.20 18 4.91 +88.8BowlA BWL/A .68 4.5 42 16.64 13.61 0 14.98 -.1Box Inc n BOX ... ... ...dd 29.79 17.25 1717 25.69 +21.6BoydGm BYD .20 ... 24 40.44 24.53 534 36.93 +5.4BradyCp BRC .83 2.1 25 40.90 32.45 187 39.50 +4.2BraemHot BHR .64 5.9 9 12.10 8.44 158 10.83 +11.3AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 20 18.69 15.21 886 16.63 -8.6BrasilAgro LND ... ... ... 4.55 3.21 32 3.48 -.7Braskem BAK .78e 2.8 ... 33.73 21.32 249 27.99 +6.6BridgptEd BPI ... ... 20 13.63 5.31 216 13.01 +56.7BrigStrat BGG .56 2.7 13 27.34 16.26 578 20.85 -17.8BrightHrz BFAM ... ... 53 117.50 77.69 302 116.55 +24.0BrghtSch n BEDU ... ... ...cc 28.18 10.80 78 13.19 -29.4BrghtSph BSIG ... ... ...cc 16.31 11.89 393 12.72 -21.4Brinker EAT 1.52 3.5 14 54.14 29.50 664 43.86 +12.9 Brinks BCO .60 .8 ...dd 88.10 67.58 257 77.95 -1.0BrMySq BMY 1.60 2.6 60 70.05 49.96 5550 60.57 -1.2BristowGp BRS .28 2.6 ...dd 18.91 7.48 461 10.93 -18.9BritATob s BTI 2.24e 4.2 ... 71.45 48.00 676 52.73 -21.3BrixmorP BRX 1.10 6.1 15 19.81 13.74 1274 18.15 -2.7BroadrdgF BR 1.94f 1.5 39 134.64 76.06 504 132.72 +46.5Brookdale BKD ... ... ...dd 12.19 6.28 2190 8.74 -9.9BrkfdAs g s BAM .60 1.4 15 44.33 37.22 947 42.68 -2.0sBrookBus n BBU .25 .6 ... 41.59 29.00 19 42.24 +22.4BrkfDtla pf DTLAp 1.91 8.4 ... 31.31 22.08 6 22.79 -20.9BrkGblInf INF 1.40 10.9 ...q 13.87 11.02 20 12.86 -.5BrkfInfra s BIP 1.88 4.7 29 46.88 37.27 127 40.25 -10.2BrkRlAs n RA .20p ... ... 24.36 21.06 170 23.32 -.2BrkfReEn BEP 1.96 6.2 ... 36.00 29.57 125 31.84 -8.8HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.0 28 30.36 21.71 537 30.22 BrownFA s BF/A .79 1.5 31 57.70 38.86 31 52.97 +6.0BrownFB s BF/B ... ... 30 59.58 39.82 603 53.21 Brunswick BC .76 1.2 18 69.60 48.04 397 65.59 +18.8Buckeye BPL 5.05 13.6 12 59.67 32.03 782 37.22 -24.9Buckle BKE 1.00e 3.7 14 28.80 13.60 501 27.10 +14.1Buenavent BVN ... ... ...dd 16.80 11.67 1009 12.78 -9.2BldBear BBW ... ... 20 10.45 7.25 70 8.70 -5.4BungeLt BG 2.00 3.2 28 83.20 61.28 994 63.00 -6.1BurlStrs BURL ... ... 36 172.65 83.90 568 166.67 +35.5BylineBc n BY ... ... ... 24.80 19.02 97 24.05 +4.7C -C&J Eng n CJ ... ... ... 36.57 21.22 473 24.24 -27.6CTrkMH23 MLPC .89e 5.7 ...q 16.87 12.85 2 15.69 +3.1CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 15.66 126 20.05 +8.0CAI Intl CAI ... ... 7 40.11 19.35 105 25.13 -11.3CBIZ Inc CBZ ... ... 27 24.00 14.35 251 23.40 +51.5CBL Asc CBL .80 17.6 2 9.10 3.80 2506 4.55 -19.6CBL pfD CBLpD 1.84 10.1 ... 24.96 16.30 65 18.25 -16.5CBL pfE CBLpE 1.66 10.1 ... 25.08 15.06 29 16.38 -25.7CBRE GRE IGR .60 8.1 ...q 8.05 7.17 166 7.45 -5.9CBRE Grp CBRE .20 .4 19 50.43 35.00 1024 47.85 +10.5CBS A CBS/A .72f 1.3 16 66.61 47.98 3 53.90 -9.8CBS B CBS .72 1.3 12 65.94 47.54 1389 53.38 -9.5CCA Inds CAW ... ... 14 3.75 2.44 1 2.85 -9.5CF Inds s CF 1.20 2.5 ...dd 50.54 28.47 2030 48.66 +14.4CGG rs CGG ... ... 2 7.50 1.88 12 2.93 -34.4CGI g GIB ... ... ... 66.31 49.41 87 65.33 +20.2CIT Grp CIT .64 1.2 22 56.14 43.25 547 55.27 +12.3CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.00 9.60 0 10.28 +1.0CMS Eng CMS 1.43 2.9 30 50.83 40.48 2152 49.11 +3.8CNA Fn CNA 1.40f 3.1 13 55.62 44.27 170 45.15 -14.9CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1364 11.60 -13.4CNO Fincl CNO .40 1.8 14 26.47 18.65 497 21.83 -11.6CNOOC CEO 4.92e 3.0 ... 185.72 114.30 103 165.36 +15.2CNX Midst CNXM 1.34 6.5 12 21.05 15.25 46 20.50 +22.2CNX Resc CNX .04 .3 ...dd 18.37 11.69 1346 15.85 +8.3ConslCoal n CCR 2.05f 11.4 ... 18.40 13.15 54 18.00 +15.0CONSOL n CEIX ... ... 11 48.12 19.51 194 41.82 +5.8tCPFL Eng CPL .12e 1.1 ... 17.69 10.60 13 10.80 -6.1CPI Aero CVU ... ... 13 11.75 7.60 8 8.75 -2.2CRH Med CRHM ... ... ...cc 4.25 1.46 50 4.05 +52.8CRH CRH .72e 2.2 ... 39.32 31.38 748 33.37 -7.5CsopChiA50 AFTY 1.17e 8.0 ...q 20.51 13.83 4 14.61 -17.0Csop ChInt CNHX ... ... ...q 31.99 24.65 24.65 -15.4Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.12 -19.4CSS Inds CSS .80 5.4 ...dd 30.29 13.56 33 14.88 -46.5CTS CTS .16 .5 29 39.20 21.55 125 35.20 +36.7sCURO Gp n CURO ... ... 62 29.87 13.50 103 30.18 +114.3CVR Engy CVI 3.00f 8.2 ...cc 47.67 17.60 406 36.72 -1.4CVR Ptrs UAN .71e 19.3 ...dd 4.20 2.58 210 3.67 +11.9CVR Rfng CVRR 2.95e ... 19 26.00 7.05 289 21.30 +28.7CVS Health CVS 2.00 2.7 13 84.00 60.14 5259 73.91 +1.9CWA Inco n CWAI ... ... ... 26.93 24.45 24.87 -2.7CYSInv 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 ... 23.49 21.60 194 22.38 -2.7CabcoJCP97 PFH 1.91 20.8 ... 17.65 8.74 29 9.17 -37.8CabAT&T34 GYC .83 3.7 ... 24.00 21.30 0 22.55 CableOne n CABO 8.00f 1.0 40 813.01 597.40 32 803.85 +14.3Cabot CBT 1.32 2.0 16 68.63 51.37 258 65.82 +6.9CabotO&G COG .24 1.0 46 29.57 21.71 3848 24.46 -14.5sCACI CACI ... ... 17 193.75 121.60 153 193.65 +46.3Cactus n WHD ... ... ... 37.50 19.18 350 33.45 +65.2CadencB n CADE .60f 2.1 28 31.44 20.00 671 28.85 +6.4CaledoMn n CMCL .28 3.9 ... 9.94 5.17 9 7.21 -2.4sCaleres CAL .28 .7 18 38.00 22.39 295 38.22 +14.2CalifRes rs CRC ... ... ...dd 48.85 6.47 2385 34.65 +78.2CalifWtr CWT .75 1.8 29 46.15 35.25 157 41.10 -9.4Calix CALX ... ... ...dd 8.00 4.65 203 7.55 +26.9CallGolf ELY .04 .2 48 23.60 12.91 995 22.59 +62.2CallonPet CPE ... ... 23 14.65 9.34 3292 11.26 -7.3Callon pfA CPEpA 5.00 9.5 ... 53.15 47.11 4 52.56 +2.5Calpine CPN ... ... ...dd 15.25 14.37 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 24 67.75 42.55 233 63.15 +31.6CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 6 40.51 +5.5CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 1 25.53 -3.2CambGblV GVAL .54e 2.3 ...q 28.50 22.85 13 23.45 -8.4CamGblMo GMOM .56e 2.1 ...q 29.42 25.60 14 26.85 -2.0CambGlAss GAA .55e 2.0 ... 28.60 26.41 4 26.92 -2.1CambrEmS EYLD ... ... ... 38.25 31.10 1 32.31 -6.9CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 4 25.46 -1.4CambTail n TAIL ... ... ... 24.66 20.34 8 20.63 -8.7CamValMom VAMO ... ... ...q 28.07 23.10 7 26.58 +6.5CamdenPT CPT 3.08 3.3 25 96.39 78.19 229 93.60 +1.7Cameco g CCJ .40 ... ... 12.19 7.68 2151 10.42 +12.9CampSp CPB 1.40 3.4 13 54.37 32.63 2252 41.21 -14.3CampWrl n CWH .54 2.6 ... 47.62 18.16 1318 21.05 -52.9Can-Fite CANF ... ... 13 2.75 1.12 55 1.26 -14.9CdaGoose n GOOS ... ... ... 68.75 16.96 576 55.25 +75.1CIBC g CM 5.32 ... 9 100.01 83.02 372 93.69 -3.8CdnNR gs CNI 1.82f ... ... 90.57 70.59 826 87.96 +6.6CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 1738 35.26 -1.3sCP Rwy g CP 2.60f ... ... 205.57 150.91 497 205.21 +12.3CannaeHl n CNNE ... ... ...dd 21.34 16.16 404 19.56 +14.9Canon CAJ ... ... ... 40.67 31.23 475 31.66 -15.3CantelMed CMD .17e .2 41 130.92 74.78 214 95.19 -7.5CapOne COF 1.60 1.6 16 106.50 76.98 1147 100.45 +.9CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 16 25.95 -.9CapOne pfD COFpD 1.68 6.4 ... 27.43 25.82 52 26.07 -2.8CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 23 26.20 -3.1CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 48 25.44 +.5CpOne pf H COFpH ... ... ... 27.19 25.12 30 25.88 -3.9CapOne pfG COFpG ... ... ... 25.55 23.25 37 24.81 -.9CapSenL CSU ... ... ...dd 16.72 7.18 794 8.24 -38.9CapInv n CIC ... ... ... 10.10 9.60 9.85 +1.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.6 13 9.98 8.01 335 8.40 -2.9Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 7 25.26 -.3CarboCer CRR ... ... ...dd 12.69 6.10 170 8.40 -17.5CardnlHlth CAH 1.90 3.7 ...dd 75.75 48.14 2333 51.26 -16.3Care.com CRCM ... ... ...cc 22.95 13.15 198 19.08 +5.8Carlisle CSL 1.48 1.2 21 127.06 92.39 205 126.88 +11.6CarMax KMX ... ... 20 81.67 57.05 720 75.34 +17.5Carnival CCL 2.00 3.2 15 72.70 56.45 4191 61.87 -6.8CarnUK CUK 1.80f 2.9 ... 72.29 56.76 236 61.30 -7.5CarpTech CRS .80f 1.4 45 61.49 37.89 117 57.98 +13.7CarrSrv CSV .30 1.3 16 28.96 22.16 120 23.38 -9.1Cars.cm CARS ... ... ... 32.94 20.94 436 26.72 -7.4Carters CRI 1.80 1.7 17 129.00 83.84 418 107.94 -8.1Carvana A n CVNA ... ... ... 60.45 12.17 920 57.97 +203.2CastleBr ROX ... ... ...dd 1.60 .98 164 1.11 -9.0CastlightH CSLT ... ... ...dd 5.95 2.65 276 2.95 -21.3Catalent CTLT ... ... 72 47.87 34.54 890 41.95 +2.1CatchMTim CTT .54 4.4 ...dd 13.73 11.10 225 12.41 -5.5Caterpillar CAT 3.44f 2.5 17 173.19 113.27 2193 139.63 -11.4CatoCp CATO 1.32 5.6 23 26.88 10.76 382 23.78 +49.4CedarF FUN 3.56 6.8 14 70.82 50.10 203 52.30 -19.5CedarRlty CDR .20 4.4 11 6.29 3.54 195 4.54 -25.3CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 2 24.80 -1.9CedrRT pfC CDRpC 1.63 7.1 ... 25.39 18.82 2 22.97 -8.3CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.66 .82 2551 1.53 -19.0Celanese CE 2.16f 1.9 12 118.51 94.38 495 116.75 +9.0Celestic g CLS ... ... 10 12.76 9.79 177 12.48 +19.1Cellcom CEL ... ... 7 10.62 5.43 5 6.16 -39.7tCementos CPAC .50e 4.6 ... 14.11 10.90 1 10.80 -12.9Cemex CX .29t ... ... 9.54 5.72 4999 7.12 -5.1Cemig pf CIG .08e 4.3 ... 2.93 1.66 8952 1.87 -9.2Cemig CIG/C .08e 4.6 ... 3.16 1.58 1.75 -5.5CenovusE CVE .20 ... 7 11.52 7.09 2852 9.45 +3.5Centene s CNC ... ... 22 145.38 83.43 897 144.06 +42.8CC MLPInf CEN 1.25 12.4 ...q 11.48 8.12 172 10.08 +1.2CenterPnt CNP 1.11 4.0 20 30.45 24.81 1626 27.83 -1.9CentElBr B EBR/B ... ... ... 9.06 3.43 134 4.44 -34.6CentElecBr EBR ... ... ... 7.86 3.14 510 3.88 -31.9tCnEurRusT CEE .56e 2.5 ...q 28.32 22.29 8 22.37 -8.3CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 2.9 18 33.15 27.19 165 29.31 -1.7CentSecur CET 1.78e .7 ...q 29.00 24.46 25 28.82 +5.2CentrusEn LEU ... ... ...dd 5.14 2.58 15 2.62 -34.7CentCmtys CCS ... ... 14 36.00 21.90 148 29.30 -5.8CntryLink CTL 2.16 9.6 10 24.20 13.16 20475 22.42 +34.4CerdHCM n CDAY ... ... ...dd 42.46 29.68 279 35.35 +15.8Cervecer CCU .35e 1.3 ... 30.35 24.37 251 27.38 -7.4ChannAdv ECOM ... ... ...dd 15.63 8.30 192 13.05 +45.0CharahSol n CHRA ... ... ... 12.00 6.28 66 7.26 -39.5ChRvLab CRL ... ... 24 130.66 96.70 203 120.51 +10.1ChaseCorp CCF .80f .6 38 131.35 91.60 22 128.85 +6.9ChathLTr CLDT 1.32 6.1 30 23.91 17.90 228 21.77 -4.3CheetahM CMCM ... ... ... 18.18 7.38 1594 10.55 -12.7sChegg CHGG ... ... ...dd 31.29 13.52 565 30.94 +89.6Chemed CHE 1.12 .4 28 335.99 186.09 73 319.11 +31.3Chemours n CC 1.00f 2.3 11 58.08 42.00 769 43.68 -12.7CheniereEn LNG .56p ... ...dd 69.50 40.36 1708 63.82 +18.5ChenEnLP CQP 2.24 5.8 ...dd 39.97 26.41 424 38.56 +30.1ChenEnHld CQH 2.04f 6.8 30 33.59 24.03 120 30.19 +9.0CherHMtg CHMI 1.96 10.6 4 19.20 16.01 97 18.46 +2.6ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 2 25.50 -1.2ChesEng CHK ... ... 8 5.60 2.53 19985 4.71 +18.9ChesEn pfD CHKpD 4.50 7.9 ... 57.99 45.99 3 57.00 +14.7ChesGranW CHKR .32e 18.3 1 2.35 1.20 53 1.73 -6.8sChespkLdg CHSP 1.60 4.9 34 32.98 24.44 254 32.88 +21.4ChespkUtil CPK 1.48f 1.8 24 87.25 66.35 57 84.50 +7.6Chevron CVX 4.48 3.8 53 133.88 105.30 3636 118.92 -5.0ChiRivet CVR .84 2.6 ... 34.51 26.50 2 32.17 +1.2Chicos CHS .34 3.4 13 10.90 6.96 2979 10.00 +13.4Chimera rs CIM 2.00 10.6 8 19.77 15.77 663 18.83 +1.9Chimer pfA CIMpA 2.00 7.6 ... 26.74 24.51 7 26.15 +1.3Chimer pfB CIMpB 2.00 7.6 ... 26.47 24.88 15 26.20 +1.5ChiCBlood CO ... ... 38 14.95 8.65 11.79 +18.5ChinaDEd DL .45e ... 10 10.71 6.61 18 8.74 -5.7ChinaEAir CEA ... ... ... 45.33 24.44 13 31.29 -13.4ChinaFd CHN .55e 2.8 ...q 24.76 19.16 5 19.96 -7.8ChinaGreen CGA .10e 9.2 2 2.11 .95 12 1.09 -12.1ChinaLife s LFC .14e 1.2 ... 17.85 11.52 299 12.08 -22.6ChinaMble CHL 3.50e 7.5 ... 56.65 43.25 735 46.95 -7.1ChiNBorun BORN ... ... 2 1.57 1.07 3 1.10 -12.4ChOnlEd n COE ... ... ... 16.96 8.77 1 9.74 -22.1ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 90 96.04 +30.9 ChinaPhH CPHI ... ... ...dd 1.45 .15 68 .23 +31.3ChinRap n XRF ... ... ... 12.86 1.60 246 2.48 -56.6ChinaSoAir ZNH .64e 1.9 ... 70.52 29.63 40 33.80 -34.8ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 36 48.60 +2.4ChinaUni CHU ... ... ... 16.55 11.25 416 12.07 -10.8ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 3.7 6 27.98 17.09 180 19.67 -18.0ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 459 523.58 +81.2ChoiceHtls CHH .86 1.1 38 85.35 59.90 140 77.30 -.4ChrisBnk CBK ... ... ...dd 1.54 .75 57 .94 -26.0ChubbLtd CB 2.92e 2.2 17 157.50 123.96 1265 133.13 -8.9ChungTel CHT 1.29e 3.7 ... 39.33 33.54 80 34.99 -1.3ChurchDwt s CHD .87f 1.5 ... 58.03 43.21 915 56.36 +12.3CienaCorp CIEN ... ... 6 27.73 19.40 1331 27.33 +30.6Cigna CI .04 ... 18 227.13 163.02 2201 186.36 -8.2Cimarex XEC .64 .8 12 130.16 80.53 1041 84.00 -31.2CincB pfB CBBpB 3.38 6.9 ... 52.37 48.00 1 49.32 -3.3CinciBell rs CBB ... ... 57 22.20 9.90 293 13.15 -36.9Cinemark CNK 1.28f 3.4 16 44.00 32.03 1167 37.21 +6.9CinerRes CINR 2.27 8.4 11 29.36 23.38 10 26.86 +7.0Circor CIR .15 .3 26 56.37 35.16 107 43.57 -10.5Cision CISN ... ... 45 17.28 11.11 247 16.95 +42.8CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 20.46 -22.7CitCHF Dl n UCHF ... ... ... 32.08 22.48 22.48 -15.3Citi GBP n DGBP ... ... ... 30.45 18.65 28.17 +32.1CitEUR Dl n UEUR ... ... ... 31.62 19.65 3 21.85 -20.7Citi EUR n DEUR ... ... ... 30.00 18.78 6 26.96 +17.5Citi AUD n DAUD ... ... ... 28.90 18.62 0 26.50 +32.5CitAUD Dl n UAUD ... ... ... 32.65 21.25 0 21.80 -18.4Citi JPY n DJPY ... ... ... 25.15 18.17 4 22.99 +.8CitJPY Dl n UJPY ... ... ... 39.22 23.90 0 25.85 -11.6Citi CHF n DCHF ... ... ... 26.77 19.08 26.13 +10.8CitiStratDv DIVC ... ... ...q 37.34 32.65 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.80 26.03 64 27.10 -1.4CgpVelLCrd UWT ... ... ... 45.10 12.13 3864 35.12 +43.3CgpVelICrd DWT ... ... ... 32.84 5.81 12394 6.84 -51.3Citigroup C 1.80f 2.5 12 80.70 64.38 7294 71.12 -4.4Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.86 24.70 14 25.42 -.2Citigp pfJ CpJ 1.78 6.3 ... 29.75 27.59 49 28.20 -2.3Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 67 27.78 -2.6Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 35 26.32 -2.3Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 13 25.80 -2.9CitizFincl CFG .52 1.3 11 48.23 31.51 2521 41.25 -1.7CitizInc CIA ... ... ...cc 8.70 6.67 52 7.90 +7.5CityOffce g CIO .94 ... 10 13.93 10.03 424 12.97 -.3CityOff pfA CIOpA 1.66 6.7 ... 26.47 22.78 2 24.80 -1.5Civeo CVEO ... ... ...dd 4.64 1.61 230 3.98 +45.8CivitasSolu CIVI ... ... 26 19.90 11.15 84 15.60 -8.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.71 -5.7sCleanHarb CLH ... ... ...cc 65.18 44.75 472 66.35 +22.4ClearChan CCO ... ... ...dd 5.35 3.60 210 4.70 +2.2ClrBrEnTR CTR 1.35e 11.3 ...q 13.18 9.50 104 12.00 +3.3ClrLgCap n LRGE ... ... ... 33.55 26.78 0 33.19 +12.9ClrbrgMLP CBA .80m 9.6 ...q 9.58 6.53 134 8.32 +.5ClearEnFd CEM 1.76f 11.5 ...q 17.36 12.10 212 15.36 +.6ClrbEOpFd EMO 1.47e 12.2 ...q 13.36 9.56 114 12.04 +2.0ClearwPpr CLW ... ... 17 50.60 21.55 415 31.85 -29.8ClevCliffs CLF ... ... 7 11.44 5.60 7562 10.02 +39.0ClipRlty n CLPR .38 ... ...dd 12.64 7.62 69 11.90 +19.1Clorox CLX 3.84 2.6 24 150.40 113.57 685 145.16 -2.4CloudPeak CLD ... ... ...dd 5.70 2.22 691 2.51 -43.6Cloudera n CLDR ... ... ... 22.43 12.57 621 13.81 -16.4CloughGA GLV 1.44 11.3 ...q 14.39 12.25 5 12.76 -4.3CloughGEq GLQ 1.38 9.2 ...q 15.09 12.71 17 14.93 +11.7ClghGlbOp GLO 1.20 10.6 ...q 11.67 10.40 117 11.30 +3.9CCFemsa KOF 1.75e 2.8 ... 86.51 54.53 86 63.07 -9.4CocaCola KO 1.56 3.4 87 48.62 41.45 7147 45.93 +.1CocaCEur n CCE 1.04 2.5 ... 44.14 36.17 993 42.10 +5.6Coeur CDE ... ... 51 9.87 5.45 2464 5.59 -25.5Cohen n COHN .80 8.2 ...dd 12.00 7.50 5 9.78 +21.9CohSClosed FOF 1.04 7.9 ...q 13.52 11.60 49 13.15 -1.2CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 55 9.48 -4.0Cohen&Str CNS 1.32 3.1 19 47.83 36.29 75 42.26 -10.6CohStInfra UTF 1.60 6.8 ...q 24.61 20.88 102 23.39 -2.5C&SLtDP&I LDP 1.87 7.5 ...q 27.25 24.72 52 24.85 -4.7C&SIncEgy MIE 1.32 12.1 ...q 11.40 8.86 112 10.91 +6.4CohStQIR RQI .96 7.7 ...q 12.93 10.55 291 12.45 -1.6CohStRE RNP 1.48 7.5 ...q 21.98 17.91 123 19.86 -6.6CohStSelPf PSF 2.06 7.4 ...q 29.03 25.16 26 27.76 -1.7CohenStTR RFI .96 7.4 ...q 12.99 11.50 53 12.96 +1.5Colfax CFX ... ... 24 43.29 28.80 610 33.95 -14.3ColgPalm CL 1.68 2.5 23 77.91 61.28 2100 66.99 -11.2ColonCap CLNS ... ... ... 13.30 5.28 1440 6.13 -46.3ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 4 25.55 +.5ColCap pfE CLNSpE 2.19 8.4 ... 27.45 23.86 4 25.92 -2.4ColCap pfG CLNSpG 1.88 7.7 ... 26.68 22.49 2 24.35 -3.2ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 38 23.50 -4.3ColCap pfI CLNSpI 1.79 7.6 ... 25.75 21.81 25 23.58 -6.4ColCap pfH CLNSpH 1.78 7.5 ... 25.89 21.61 6 23.74 -5.1ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.30 -2.9Col SusInt n ESGN ... ... ... 32.31 27.17 28.18 -7.8Col SusUS n ESGS ... ... ... 32.51 28.62 1 30.48 +3.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 0 17.94 -2.6ColEmxChi XCEM ... ... ...q 30.22 24.42 1 25.37 -8.3ColQualDv HILO .32e 2.2 ...q 17.10 13.72 14.49 -8.8Col EMCns ECON .10e .4 ...q 29.87 22.59 168 23.45 -16.6Col IndiaC INCO .03e .1 ...q 51.06 41.41 7 48.00 -3.3Col IndiaInf INXX .10e .8 ...q 16.79 11.99 9 13.22 -16.7Col IndSC SCIN .17e .9 ...q 25.98 16.18 4 18.10 -22.7ColumbPT CXP .80 3.5 14 23.55 19.55 312 23.11 +.7ColSelTec STK .92a 4.3 ...q 24.58 20.09 78 21.59 -3.0Comcst29 CCZ 1.58e 3.0 ... 64.00 50.30 52.50 -16.5Comerica CMA 2.40f 2.4 17 102.66 64.04 1413 99.26 +14.3Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 36 59.05 32.65 185 56.95 +30.5ComndSec MOC ... ... ...dd 3.55 1.20 22 1.82 -40.9CmclMtls CMC .48 2.2 45 26.72 17.05 419 22.29 +4.5CmtyBkSy CBU 1.52f 2.3 18 67.07 48.89 126 66.52 +23.8CmtyHlt CYH ... ... ...dd 7.93 2.66 2039 3.60 -15.5CmtyHcT n CHCT 1.61f 5.1 85 32.81 22.41 146 31.38 +11.7CBD-Pao CBD .08e .4 ... 25.90 18.36 593 20.10 -14.7CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 67 17.55 +3.5ComDivH pf CODIpA 1.81 7.9 ... 25.75 20.01 19 22.89 -7.2CompssMn CMP 2.88 4.5 22 76.65 56.50 284 63.55 -12.0Compx CIX .20 1.5 13 16.50 11.95 0 13.25 -.4ComstkM rs LODE ... ... ... 1.02 .15 322 .17 -55.6ComstkRs rs CRK ... ... ...dd 12.32 4.01 500 9.13 +7.9ConAgra CAG .85 2.3 18 39.43 32.16 3394 37.22 -1.2ConchoRes CXO ... ... 21 163.11 106.73 1110 136.29 -9.3ConcdMed CCM ... ... ...dd 4.23 2.46 2 3.40 +2.1CondHos rs CDOR .78e 7.4 22 10.99 8.13 8 10.60 +6.5Conduent n CNDT ... ... ... 21.61 14.95 927 21.46 +32.8ConocoPhil COP 1.14f 1.6 58 73.76 42.27 5019 72.00 +31.2ConEd ED 2.86 3.6 16 89.70 71.12 1225 78.93 -7.1CnsTom CTO .28f .4 7 67.97 53.25 18 64.69 +1.9ConstellA STZ 2.96f 1.5 16 236.62 195.96 2467 203.36 -11.0ConstellB STZ/B 2.68f 1.3 20 234.00 191.29 3 203.46 -10.6Constellm CSTM ... ... ... 14.10 9.08 420 11.50 +3.1CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 103.00 -.9ContainStr TCS ... ... 23 12.42 3.53 250 11.32 +138.8Contango MCF ... ... ...dd 6.92 2.22 394 6.09 +29.3ContlBldg CBPX ... ... 22 39.60 21.40 312 38.25 +35.9ContMatls CUO ... ... ...dd 21.00 15.50 3 16.00 -15.8ContlRescs CLR ... ... 56 69.91 32.08 1302 65.09 +22.9Cnvrgys CVG .44f 1.8 21 26.72 21.13 482 24.51 +4.3CooperCo COO .06 ... 98 261.71 216.47 249 259.53 +19.1CooperTire CTB .42 1.4 36 40.78 22.58 720 29.50 -16.5CooperStd CPS ... ... 15 146.78 98.15 82 140.57 +14.8tCopaHold CPA 3.48 4.3 9 141.34 81.51 553 81.87 -38.9Copel ELP .26e 5.1 ... 9.69 4.86 708 5.05 -33.8CoreLabs CLB 2.20 1.9 64 130.34 86.55 335 115.76 +5.7CoreMold CMT .05 ... ... 23.85 9.02 13 9.68 -55.4CorePtLd n CPLG ... ... ... 28.30 21.19 360 21.86 -21.6Corecivic CXW 1.72 6.8 15 27.50 18.61 653 25.37 +12.8CoreLogic CLGX ... ... 22 55.79 42.00 303 50.28 +8.8CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 12 25.13 -2.4CorEnInf rs CORR 3.00 7.8 16q 39.46 31.50 46 38.29 +.2CoreSite COR 4.12f 3.6 43 120.85 89.76 167 115.09 +1.0Corindus n CVRS ... ... ...dd 1.97 .66 558 1.02 +1.0CorMedix CRMD ... ... ...dd .80 .17 2234 .41 -18.5CrnstTotR CRF 3.35 23.7 ...q 16.22 13.42 257 14.12 -7.6CrnrstnStr CLM 3.40 24.0 ...q 16.24 13.10 341 14.15 -8.5Corning GLW .72 2.2 ...dd 35.10 26.11 3868 32.89 +2.8CpBT JCP JBN 1.75 17.3 ... 16.49 9.70 10 10.10 -19.6CorpCapT n CCT 1.61 9.8 ... 19.00 14.43 272 16.42 +2.8CorpOffP OFC 1.10 3.6 16 33.81 24.55 473 30.24 +3.6Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.06 1 30.60 -6.5CortsJCP97 KTP 1.91 18.8 ... 17.27 9.80 58 10.17 -28.7CortsJCP JBR 1.75 16.6 ... 16.24 9.50 4 10.55 -15.5CortsPE KTH 2.00 6.2 ... 35.00 30.26 0 32.19 -.5tCosan Ltd CZZ .26e 3.7 ... 11.89 6.88 1382 6.94 -28.5Costamre CMRE .40 5.6 ... 8.39 5.45 180 7.19 +24.6Costam pfB CMREpB 1.91 7.8 ... 27.43 22.95 3 24.45 -2.3Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 21 25.40 -.2Costam pfD CMREpD 2.19 8.4 ... 26.89 24.96 1 26.19 +1.4Cotiviti n COTV ... ... ... 44.76 30.84 146 44.71 +38.8Cott Cp COT .24 1.5 ...cc 17.78 14.06 648 15.85 -4.9Coty COTY .50 4.3 ... 21.68 10.73 9627 11.72 -41.1Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 1933 9.27 +.2CovantaH CVA 1.00 5.6 ...dd 18.05 13.50 363 17.70 +4.7CovrAll n COVR ... ... ... Crane CR 1.40 1.5 29 102.65 71.33 319 90.49 +1.4CrwfdA CRD/A .28 3.3 60 9.95 6.78 4 8.45 -.6CrwfdB CRD/B .20 2.3 63 12.40 7.54 13 8.76 -8.9Credicp BAP 8.57e 3.9 ... 239.54 189.69 161 220.40 +6.3CS EnEur50 FIEU ... ... ...q 153.69 109.31 123.75 -9.8CS FILgCG FLGE ... ... ...q 283.54 181.57 3 282.90 +24.0CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.46 3.11 75 3.16 -4.5CS 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 10 27.75 -9.3CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 27.69 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 8.2 ... 19.98 14.37 1512 14.95 -16.2CrSuiHiY DHY .29 11.1 ...q 2.89 2.56 298 2.60 -8.5CrescPtE g CPG .12 1.8 36 9.25 6.01 797 6.51 -14.6CrestEq rs CEQP 2.40 6.1 ...dd 39.78 22.15 545 39.55 +53.3InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.0 50 28.10 15.50 75 19.01 -20.0sCrosTim CRT 1.29e 8.2 15 15.72 12.99 18 15.75 +7.2CrwnCstle CCI 4.20 3.8 ...cc 114.97 98.85 2590 111.66 +.6CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 16 1082.00 -4.5CrownHold CCK ... ... 17 62.27 40.09 1556 41.59 -26.1sCryolife CRY .12 .4 ...cc 34.15 16.80 265 34.20 +78.6CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.0 28 33.18 23.46 1483 30.34 +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/Thursday, August 23, 2018

PAGE 37

Cubic CUB .27 .4 ...dd 77.35 41.25 135 73.35 +24.4CullenFr CFR 2.68 2.4 21 121.66 81.09 144 113.49 +19.9CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 7 25.23 +.4Culp Inc CULP .36 1.4 16 34.05 23.80 21 26.00 -22.4Cummins CMI 4.56f 3.1 40 194.18 129.90 1436 144.81 -18.0CurEuro 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 .4 28 143.38 93.23 114 133.70 +9.7Cush Jn37 n PPLN ... ... ... 24.42 16.55 19.76 -1.0CushTRet rs SRV 1.08 8.8 ...q 13.05 10.00 32 12.25 +2.6CushngRen SZC 1.64 8.7 ...q 21.30 15.35 16 18.81 -7.4CushRoy rs SRF .48 5.2 ...q 10.10 7.81 5 9.30 -.6CustomBcp CUBI ... ... 9 33.85 24.30 208 25.55 -1.7CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 1 26.35 -.8CustBc pfD CUBIpD ... ... ... 27.45 24.60 3 26.20 -1.7CustBc pfE CUBIpE ... ... ... 27.15 23.75 2 26.15 -1.5CustoBc pf F CUBIpF ... ... ... 27.71 25.02 4 26.05 -.6CynergT n CTEK ... ... ... 5.45 2.70 24 3.62 -10.6CypressEn CELP .84 10.8 14 8.50 5.50 7 7.80 +29.9D -DCP Mid DCP 3.12 7.2 96 46.67 29.95 946 43.17 +18.8DCT IndlTr DCT 1.44 2.2 32 69.51 52.58 66.28 +12.8DDR Corp rs DDR ... ... 9 33.79 12.50 659 14.38 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 3 24.94 -.7DDR pfK DDRpK 1.56 6.4 ... 25.98 21.04 5 24.40 -4.9DDR Cp pfA DDRpA ... ... ... 26.89 22.40 9 25.37 -3.6DGSE DGSE ... ... ...dd 1.45 .63 1 .70 -24.8DHI Grp DHX ... ... 6 3.25 1.25 185 2.00 +5.3DHT Hldgs DHT .20e 4.4 ...dd 4.99 3.27 978 4.52 +25.9DNP Selct DNP .78 7.1 ...q 11.57 9.71 266 11.06 +2.4DR Horton DHI .50 1.1 17 53.32 34.95 3281 45.70 -10.5Drdgold DRD .03e 1.4 ... 4.11 2.02 45 2.07 -36.5DSW Inc DSW 1.00 3.6 28 29.27 15.14 1026 27.59 +28.9DTE DTE 3.53 3.2 20 116.74 94.25 1005 111.23 +1.6DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 1 24.71 -1.6DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 24 24.59 -3.5DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 15 24.55 -4.5DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 6 26.52 -.9DTE En un DTV ... ... ... 58.42 48.68 3 53.07 -1.7DTF TxF DTF .84 6.4 ...q 14.67 13.01 14 13.18 -6.2DXC Tch n DXC .76f .9 98 93.28 71.66 1384 88.43 +7.7DanaInc DAN .24 1.2 16 35.27 18.08 1033 20.01 -37.5Danaher DHR .64 .6 26 106.08 80.80 1278 100.69 +8.5Danaos DAC ... ... 2 2.50 1.05 19 1.55 +6.9DaqoNEn DQ ... ... 4 72.50 23.67 461 33.59 -43.5Darden DRI 3.00f 2.6 24 114.68 76.27 530 113.76 +18.5DarlingIng DAR ... ... 26 20.96 15.56 663 20.33 +12.1DaVita Inc DVA ... ... 18 80.71 52.51 954 72.05 -.3Daxor DXR .15 2.9 ... 21.66 3.40 14 5.09 +11.3DeanFoods DF .36 4.6 56 12.09 7.69 2251 7.79 -32.6DeckrsOut DECK ... ... ...cc 122.98 61.37 422 119.08 +48.4Deere DE 2.76f 1.9 24 175.26 114.53 1278 142.61 -8.9DE EnhGlb DEX .90 8.0 ...q 12.70 11.14 79 11.23 -7.4DelaCO VCF .72 5.0 ...q 16.29 14.00 4 14.33 -7.7DelaDvInc DDF .62 5.0 ...q 12.69 10.18 39 12.50 +16.5DelaNatl VFL .72 5.7 ...q 13.94 12.25 7 12.63 -4.8DelaMN2 VMM .63 5.1 ...q 14.81 12.25 3 12.40 -7.9DelekLogis DKL 3.08f 9.2 15 34.00 26.50 39 33.50 +5.7Delek DK 1.00 1.9 23 61.57 20.65 884 51.57 +47.6DellTch n DVMT ... ... ...dd 96.15 64.96 2535 95.73 +17.8tDelphiTc n DLPH .68 1.8 22 60.39 38.96 2029 37.50 -28.5DeltaAir DAL 1.40f 2.5 12 60.50 44.59 4246 56.91 +1.6DeltaAprl DLA ... ... ...cc 22.50 16.30 30 18.49 -8.5Dltsh SPX n DMRL ... ... ... 59.02 49.16 5 56.91 +4.8Dlt SP400 n DMRM ... ... ... 56.55 50.42 0 56.46 +4.4Dlt SP600 n DMRS ... ... ... 62.05 47.73 0 60.83 +12.0DltshInt n DMRI ... ... ... 56.65 49.63 1 50.56 -4.6Deluxe DLX 1.20 2.0 12 78.87 57.06 313 59.70 -22.3DenburyR DNR ... ... ...dd 5.56 .92 15104 5.00 +126.2DenisnM g DNN ... ... ...dd .64 .38 183 .50 -10.0Despg.cm n DESP ... ... ... 36.56 16.42 265 17.98 -34.6DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 3145 11.61 -39.0DBDogs22 DOD ... ... ... 30.43 19.31 7 23.53 -7.8DBWMTR WMW ... ... ... 33.17 26.75 32.83 +9.4DB Cap pf DTK 1.90 7.6 ... 26.24 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 23 25.47 DeutBCT5 pf DKT 2.01 7.8 ... 27.18 25.05 60 25.87 -1.0DBCmdyS DDP ... ... ...q 57.02 37.66 45.00 +1.1DBCmdDL DYY ... ... ...q 4.09 2.08 2 2.71 -28.7DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 9.05 -10.0DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.18 2.15 2.30 -19.6DB AgDS AGA ... ... ...q 32.50 22.52 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 4 15.23 +11.9DBGoldDL DGP ... ... ...q 29.42 19.71 3 20.51 -17.9DBGoldDS DZZ ... ... ...q 6.76 4.88 27 6.53 +21.8DBGlbHY23 FIEG ... ... ...q 184.00 106.78 1 126.10 -26.3Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.61 11 8.95 +1.1Deut Muni KTF .84 7.7 ...q 13.09 10.93 10.92 -8.2Deut StInc KST .66a 5.3 ...q 12.66 12.11 20 12.47 +.2Deut StMu KSM .84 7.8 ...q 12.43 10.67 10.78 -8.5DBXEmMkt DBEM .36e 1.5 ...q 26.32 22.37 548 23.40 -2.9DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 3227 31.84 +.2DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.10 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 3 27.13 -4.6Deu HYBd n HYLB ... ... ... 51.36 48.68 78 49.75 -1.3Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 50.12 +.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.14 +.6DbXR1KECo DEUS ... ... ...q 33.90 28.87 7 33.75 +5.2DeutEmCo DEMG ... ... ... 30.95 24.78 1 25.62 -11.2DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 419 41.41 -6.1DbXDvxEU DEEF ... ... ...q 31.76 27.82 6 28.79 -4.1Deut 300Ch ASHX .74p ... ...q 24.14 16.99 17.55 -20.5DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.05 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 3 25.31 -5.4DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.76 32 23.56 -4.7DbxNikk400 JPN ... ... ...q 31.67 26.55 4 28.16 -4.0Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 1 26.29 -3.2DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 24.09 -4.0DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 0 23.79 -2.6DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 2 22.97 -.2DBXChiSC ASHS ... ... ...q 37.50 25.39 14 25.85 -25.8DBXHrvChi CN .30e .9 ...q 42.41 31.00 2 32.82 -12.1DBXMexHd DBMX 4.12e 15.7 ...q 21.50 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 28.07 -10.6DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 10 27.65 -.5DBXAsiaPH DBAP .74e 2.6 ...q 31.53 27.23 0 28.40 DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 308 28.63 +.7DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 0 21.86 +.4DBXHvChiA ASHR ... ... ...q 34.89 23.67 1401 24.59 -20.8DevonE DVN .32f .7 27 46.54 29.83 5293 42.71 +3.2ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.99 176 142.02 -2.7DiamOffsh DO .50 2.9 29 21.92 10.31 757 17.51 -5.8DiamRk DRH .50 4.2 16 12.99 9.87 1609 11.87 +5.1DianaShip DSX ... ... ...dd 5.16 3.07 275 4.35 +6.9DianaS pfB DSXpB 2.22 8.9 ... 25.80 21.30 9 25.02 +.8DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 1 25.44 -.9DicksSptg DKS .90 2.4 13 38.99 23.88 2522 37.63 +30.9Diebold DBD .40 9.1 5 23.50 3.55 928 4.40 -73.1DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 58 127.23 96.56 670 122.03 +7.1DigitlR pfG DLRpG 1.47 5.8 ... 25.78 24.27 16 25.20 -1.1DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 19 25.94 -2.7DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 58 24.41 -2.7DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 4 26.19 -4.8Dillards DDS .40 .5 9 98.75 49.91 489 76.90 +28.1Dillard38 DDT 1.88 6.7 ... 29.08 25.13 11 28.23 +9.2DineEquity DIN 2.52m 3.2 6 82.62 37.11 127 79.89 +57.5DiploPhm DPLO ... ... 81 28.74 14.50 691 19.35 -3.6Dir SilMBl n SHNY ... ... ... 12.28 4.77 3 5.30 -44.3DirBrCm n COM ... ... ... 26.10 23.31 3 24.95 +1.6DirChInt n CWEB ... ... ... 69.08 30.30 47 36.25 -29.0Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.74 4 21.51 -18.1DirxAero n DFEN ... ... ... 58.00 30.56 36 54.16 +21.7DrxTrnBl n TPOR ... ... ... 43.11 23.47 12 38.50 +11.6DxEmMkt n EMBU ... ... ... 26.61 19.37 20.47 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 3 27.58 +.1DirxInds n DUSL ... ... ... 44.53 25.95 8 35.43 -3.6DirxMex n MEXX ... ... ... 33.27 13.05 42 21.73 +5.5DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 1 20.98 -31.5DxRsaBr rs RUSS ... ... ...q 31.69 14.43 87 22.41 -2.6DxSOXBr rs SOXS ... ... ...q 29.38 8.83 2327 10.22 -38.1DxGBull rs NUGT ... ... ...q 44.03 12.59 6737 14.45 -54.4DrGMBll rs JNUG .09e 1.1 ...q 25.76 7.22 10556 8.31 -53.2DirSPX Br SPDN ... ... ... 33.98 28.20 3 28.31 -7.5DxGlMBr rs JDST ... ... ...q 88.73 40.90 699 76.52 +49.1DirSPBear s SPXS ... ... ...q 41.27 22.37 2151 22.64 -24.4Dir7-10TBr TYNS ... ... ...q 29.52 27.74 28.76 +1.8DrxDlySpxB LLSP .10p ... ...q 40.65 31.99 5 39.31 +9.2DxChiABear CHAD ... ... ...q 38.85 27.67 24 37.29 +19.7DrxNGBear rs GASX ... ... ...q 47.19 14.90 20 18.06 -23.0DxSPOGBr rs DRIP ... ... ...q 28.72 4.97 4482 6.24 -47.4DrxRBkBull DPST ... ... ...q 95.94 43.51 29 85.91 +18.1DirDGlBr rs DUST ... ... ...q 43.18 19.01 1873 37.16 +56.8DxSPXBll s SPUU ... ... ...q 57.21 40.77 3 56.05 +13.1DxEuFnBl EUFL ... ... ... 65.95 32.62 6 34.74 -26.9DirGlMin n MELT ... ... ... 25.93 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 62.30 39.80 0 62.15 +21.4Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.45 -1.8DrNsd100 rs QQQE ... ... ...q 47.46 39.20 39 46.93 +8.7DrxDlySCB LLSC .10p ... ...q 43.30 31.24 43.30 +21.9Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.68 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 31.59 355 33.00 -34.6DiEurBll3x EURL .14e .4 ...q 47.12 29.13 43 32.85 -13.7DrxEMBll rs EDC ... ... ...q 168.70 76.05 182 88.41 -29.7Dir MLPHi ZMLP 1.60m 9.6 ...q 17.94 13.61 19 16.58 +3.7DxLatBll s LBJ ... ... ...q 49.13 17.74 123 20.59 -36.3DirTotBBr SAGG ... ... ...q 32.31 30.87 31.81 +2.2DxBrzBull s BRZU ... ... ...q 65.25 15.82 3124 17.73 -56.0DxBiotBll rs LABU ... ... ...q 116.54 55.19 882 97.00 +24.6DxIndiBll rs INDL ... ... ...q 120.64 67.97 24 90.10 -11.8DxNGBll rs GASL ... ... ...q 31.99 14.60 121 21.85 -13.9DrDevMBr DPK ... ... ...q 15.21 10.08 11 12.80 +3.9 DxSPOGBl s GUSH ... ... ...q 47.55 15.04 1122 35.73 +17.7DxREBear DRV ... ... ...q 15.62 8.50 23 8.96 -14.4Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 20.45 +2.7DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 2 64.98 -15.8DxEnBear rs ERY ... ... ...q 77.55 34.86 54.00 DxEMBear EDZ ... ... ...q 12.15 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 60.74 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 31.81 110 36.85 -40.9tDxSCBear rs TZA ... ... ...q 18.56 8.07 7985 8.09 -34.1DxFnBr rs FAZ ... ... ...q 17.36 9.27 1200 9.44 -19.2Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 24 55.56 -39.8Dx30TBear TMV ... ... ...q 22.45 17.07 743 18.79 +6.6DxFnBull s FAS ... ... ...q 82.80 47.17 556 73.21 +7.1DxBiotBea rs LABD ... ... ...q 74.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 51.40 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 5 43.18 +4.0DxMCBr rs MIDZ ... ... ...q 19.71 10.22 24 10.30 -23.5DxChiBr rs YANG ... ... ...q 86.20 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.80 141 18.15 -38.9DxHcrBll s CURE ... ... ...q 63.45 38.85 52 59.17 +27.0DxTcBull s TECL ... ... ...q 161.70 78.86 116 154.83 +38.0sDxRetlBll s RETL ... ... ...q 51.96 21.33 64 51.64 +43.3DxSOXBll s SOXL .12e .1 ...q 209.00 85.35 573 152.09 +10.3Dir30TrBul s TMF ... ... ...q 23.46 16.93 266 19.52 -11.7Dir10TrBear TYO ... ... ...q 16.00 13.12 1 14.70 +4.5Dx10yTBull TYD ... ... ...q 47.36 38.20 41.00 -6.6DxMCBull s MIDU ... ... ...q 54.65 33.43 11 54.30 +17.0DrxREBull s DRN ... ... ...q 24.73 14.68 67 23.14 +1.3DirxChiBull YINN .38e 1.6 ...q 53.89 19.96 1682 24.25 -28.7DirxDMBull DZK ... ... ...q 100.54 65.00 6 71.74 -13.0sDrxSCBull s TNA .41e .4 ...q 93.97 48.20 2343 93.69 +33.3DrxSPBull s SPXL ... ... ...q 54.49 33.86 2032 51.61 +16.4DirxEnBull ERX ... ... ...q 44.29 21.37 1421 35.04 +.3Discover DFS 1.60f 2.0 15 81.93 57.50 1688 78.88 +2.5Disney DIS 1.68 1.5 16 117.90 96.20 3212 111.94 +4.1Div&Inco DNI 1.63 13.1 ...q 14.25 12.08 57 12.45 -7.3DrReddy RDY .29e .8 ... 39.96 28.13 224 34.68 -7.7DocuSec rs DSS ... ... ...dd 3.16 .56 10 1.28 -28.9DolbyLab DLB .64 .9 72 74.29 48.00 367 68.87 +11.1sDollarGen DG 1.16f 1.1 18 108.17 70.30 2577 107.27 +15.3DomMidst DM 1.34f 8.1 12 34.85 12.55 953 16.50 -45.8DomEngy D 3.34 4.7 15 85.30 61.53 2089 71.29 -12.1DomRes un DCUD ... ... ... 53.58 42.50 118 47.30 -8.4DomRs76 n DRUA ... ... ... 25.85 23.04 46 24.76 -3.2Dominos DPZ 2.20f .8 46 295.24 166.74 433 291.54 +54.3Domtar g UFS 1.74 3.4 19 52.58 38.92 535 50.90 +2.8Donaldson DCI .76f 1.5 26 52.20 42.59 184 49.18 +.5DonlleyRR rs RRD .12m 2.3 6 10.68 4.48 777 5.23 -43.8DonnlyFn n DFIN ... ... ... 22.50 15.22 167 20.32 +4.3DorianLPG LPG ... ... ...dd 8.80 6.37 57 7.62 -7.3DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 411 20.08 -.5DblLOppCr DBL 2.00a 9.5 ...q 24.75 20.48 48 21.12 -4.8DougDyn PLOW 1.06f 2.3 27 49.50 33.15 135 45.50 +20.4DEmmett DEI 1.00 2.6 25 41.59 34.72 778 38.59 -6.0Dover DOV 1.88 2.2 17 109.06 71.71 1922 83.92 -16.9DoverDG DDE ... ... ...dd 3.49 .92 132 3.23 +216.7DoverMot DVD .08f 3.7 10 2.35 1.80 17 2.15 +10.3DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 4541 68.76 -3.5Dry Gl24 n DCF .22f 2.4 ... 10.05 8.98 59 9.10 -3.2DryHYSt DHF .35 11.0 ...q 3.57 3.08 116 3.16 -5.4DrMuBdInf DMB .75 5.9 ...q 13.53 12.10 26 12.67 -2.5DryfMu DMF .54 6.7 ...q 10.00 7.93 9 8.09 -9.0DryStrt LEO .52 6.7 ...q 8.99 7.53 125 7.70 -10.9DrySM DSM .50 6.6 ...q 8.71 7.42 103 7.57 -11.5Dril-Quip DRQ ... ... ...dd 58.95 35.85 267 52.15 +9.3DriveShack DS .48 8.4 15 8.06 2.41 225 5.73 +3.6DriveS pfB DSpB 2.44 9.5 ... 26.49 25.01 1 25.71 DriveS pfC DSpC 2.01 8.0 ... 26.08 23.52 0 25.00 -.5DriveS pfD DSpD 2.09 8.3 ... 25.84 24.41 25.15 -1.2DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.24 -7.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 102.26 -5.6Ducomun DCO ... ... 26 40.68 25.06 33 39.62 +39.3Df&PGblUt DPG 1.40 9.0 ...q 16.75 13.50 133 15.64 +.8DufPUC DUC .60 7.0 ...q 9.31 8.40 42 8.52 -3.7DukeEngy DUK 3.71f 4.6 18 91.78 71.96 3050 80.83 -3.9DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 6 25.16 -.7DukeRlty DRE .80 2.9 22 30.14 24.30 2996 28.06 +3.1DunBrad DNB 2.09 1.5 21 144.00 105.42 900 142.56 +20.4Dycom DY ... ... 18 123.99 67.15 531 77.69 -30.3Dynagas DLNG 1.00 11.2 ... 14.45 7.51 42 8.94 -17.7Dynags pfA DLNGpA 2.25 8.7 ... 26.97 25.09 2 25.75 -1.0Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.54 77.13 -2.6DynexCap DX .72 11.2 15 7.41 6.02 288 6.42 -8.4Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 0 25.77 +1.1Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 2 24.77 E -ETracBDC BDCS 1.84e 8.9 ...q 22.24 18.72 3 20.79 +.1ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.2 ...q 26.25 19.00 1 25.77 +7.0E-TrAlerInf MLPI 1.88e 7.4 ...q 26.53 20.31 119 25.54 +5.6ETBbgCmd DJCI ... ... ...q 17.00 13.42 1 15.27 -4.7ETrAlerian AMU 1.45e 7.8 ...q 19.18 14.59 13 18.61 +7.4E-TrFood FUD ... ... ...q 19.41 15.98 16.48 -8.4E-TrcEngy UBN ... ... ...q 10.00 6.43 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 15.50 17.54 +2.8E-TracAg UAG ... ... ...q 20.00 15.84 0 15.98 -10.2ETr2xBDC BDCL 3.52e 21.6 ...q 18.58 13.13 12 16.27 -1.1E-TrcCmci UCI ... ... ...q 16.37 12.85 1 14.89 -3.2E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6E-TrcGld UBG ... ... ...q 35.00 29.72 30.00 -9.1E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .26e 13.7 5 2.50 1.45 45 1.92 -10.7EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 23.85 9.30 642 11.96 -46.4EMCOR EME .32 .4 24 85.08 62.15 202 80.67 -1.3EMX Roy g EMX ... ... ... 1.47 .67 73 1.17 +40.8ENI E 1.29e 3.4 ...dd 40.15 30.81 86 37.85 +14.0EOG Rescs EOG .88f .8 ...dd 131.60 81.99 2088 117.32 +8.7EP Energy EPE ... ... ...dd 3.54 1.27 2395 1.80 -23.7sEPAM Sys EPAM ... ... 71 138.11 77.96 269 139.25 +29.6EPR Prop EPR 3.84 5.5 18 72.32 51.87 245 69.40 +6.0EPR pfC EPRpC 1.44 5.0 ... 28.96 23.38 28.61 +6.3EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 143 35.80 -2.8EPR Pr pfG EPRpG 1.44 6.0 ... 25.23 21.60 2 24.20 -3.3EQT Corp EQT .12 .2 ...dd 66.03 43.70 1977 51.67 -9.2EQT GP n EQGP 1.03e 4.6 11 30.74 21.05 94 22.24 -17.3EQT Mid EQM 4.36f 7.6 11 77.97 48.91 476 57.12 -21.9ETF SITRis RISE ... ... ...q 25.18 22.59 12 24.69 +3.9ETF JrSil SILJ ... ... ...q 13.81 8.64 14 9.15 -19.4ETF Cyber HACK ... ... ...q 39.67 28.50 471 38.87 +22.9ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 41.68 31.10 72 41.31 +18.4ETF M AlH MJ ... ... ... 39.72 25.10 385 30.23 +3.4ETF M Vid GAMR ... ... ... 55.00 42.84 22 46.85 -2.2ETF Drone IFLY ... ... ... 38.00 33.54 1 36.80 -1.5sETF AIPw n AIEQ ... ... ... 29.42 24.03 35 29.41 +13.6ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.64 30.11 7 35.77 +13.1sETF Clim ETHO ... ... ...q 37.34 30.39 1 37.34 +9.9sETFAlpAlt ALFA ... ... ...q 50.18 40.12 1 50.40 +17.7ChngFnDvr CHGX ... ... ... 20.37 18.02 22 20.25 +8.1ETF EmM n EEMD ... ... ... 28.41 22.73 23.20 -11.3ETF spx H n SPDV ... ... ... 28.19 25.00 22 27.80 +6.3ETF AptF n FTVA ... ... ... 30.36 24.74 2 29.35 +8.1ETF GOP n MAGA ... ... ... 29.82 24.92 5 28.38 +1.7NtDUSEq ef MXDU ... ... ... 29.55 25.93 29.17 +2.8NtRkBsInt ef RBIN ... ... ... 27.90 25.38 25.94 -5.5RsBsUSE ef RBUS ... ... ... 27.38 24.83 27.38 +.7ETF RvCp n RVRS ... ... ... 16.89 14.84 3 16.81 +5.7ETF BrVl n BVAL ... ... ... 16.70 14.46 16.11 +1.4ETFDeepV DVP .66e 1.8 ...q 37.26 27.75 29 36.24 +10.5GlGoGld n GOAU ... ... ... 14.13 10.41 7 10.94 -15.9ETF OCIO n OCIO ... ... ... 27.81 25.44 26.85 +.3ETF Seren ICAN ... ... ... 29.65 25.49 2 29.50 +8.7PremisCap TCTL ... ... ... 31.57 27.98 31.18 +4.0AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 0 34.78 +14.7EtfAlphacln ALFI ... ... ...q 26.95 23.49 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 21 31.80 -2.3ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 2.9 ...q 33.99 30.05 2 33.95 +1.6EtfInfcMLP AMZA 2.08 26.0 ...q 9.44 6.55 1077 7.99 -7.2ETF BioPr n BBP ... ... ... 46.80 37.33 3 44.12 +8.8ETF ClinT n BBC ... ... ... 36.25 25.88 9 33.36 +17.3InfrCpPfd PFFR ... ... ... 26.27 23.61 1 24.93 -.4EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 18 24.21 -4.0EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 22.67 -13.5Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 2 24.94 -2.1ETF PrMtl GLTR ... ... ...q 68.06 56.32 34 58.04 -10.7ETFS Com BCI ... ... ... 25.95 18.58 12 23.43 -4.3ETFS Comd BCD ... ... ... 28.39 24.35 25.30 -1.7ETFS EnCm BEF ... ... ... 29.22 23.77 2 28.41 +11.9ETFSGold SGOL ... ... ...q 132.10 113.30 14 115.56 -8.4ETF Pall PALL ... ... ...q 107.47 79.61 8 87.98 -13.4ETF Plat PPLT ... ... ...q 97.94 71.92 17 75.53 -14.6EagleCGr GRF .50e 2.3 ...q 8.59 7.16 0 7.99 +.6EagleGrInc EGIF 1.31 8.3 ...q 17.05 14.83 16 15.71 -5.3EagleMat EXP .40 .4 23 122.49 86.51 584 96.16 -15.1EaglePtCr ECC .80 4.4 ... 21.60 17.28 77 18.24 -3.0EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 1 25.55 -1.1EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 1 26.53 +.9EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.99 +2.3Earthstone ESTE ... ... 66 12.16 7.45 181 8.59 -19.2EastGvP n DEA 1.04 5.2 52 22.32 18.73 310 20.00 -6.3EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 41 99.39 77.74 110 96.25 +8.9EastChem EMN 2.24 2.3 13 112.45 82.58 1081 98.38 +6.2EastCh 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 2.75 257 3.05 -1.6Eaton ETN 2.64 3.2 19 89.85 69.82 1994 81.49 +3.1EatVn 22 n EFL ... ... ... 10.09 9.08 77 9.31 +.8EatV HiIn21 EHT .60 6.2 ... 10.44 9.34 26 9.70 -3.0EV CAMu EVM .68 6.6 ...q 12.50 10.15 49 10.30 -10.5EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 6 10.77 -6.3EVCAMu CEV .71 6.2 ...q 12.87 11.23 23 11.43 -6.0EatnVan EV 1.24f 2.3 20 60.95 45.06 282 53.36 -5.4EV EnEq EOI 1.04 6.4 ...q 16.46 13.18 119 16.22 +11.8EV EEq2 EOS 1.05 6.0 ...q 17.78 14.42 105 17.62 +15.8 EV FltRt EFT .91 6.1 ...q 15.29 14.03 49 14.86 +3.7EVFltRtIP EFF 1.13 7.0 ...q 17.13 15.93 22 16.12 -1.2EV LtdDur EVV 1.22 9.6 ...q 14.10 12.47 244 12.77 -6.4EV MAMu MAB .65 5.1 ...q 15.50 12.35 12.74 -3.6EVMAMu MMV .69 5.4 ...q 14.04 12.26 16 12.72 -3.0EV MIMu MIW .71 5.4 ...q 14.39 12.52 0 13.09 -2.7EVMIMu EMI .71 5.5 ...q 13.50 12.04 3 12.88 +.4EVMuniBd EIM .77 6.5 ...q 12.98 11.60 79 11.82 -5.5EVMuni2 EIV .70 5.8 ...q 12.95 11.47 14 11.94 -3.0EVMunTT ETX .85 4.3 ...q 21.20 18.81 12 19.96 -3.7EV MuIT EVN .85 7.1 ...q 13.09 11.39 157 11.96 -3.5EV NMuOp EOT 1.03 4.6 ...q 23.54 19.90 41 22.17 -1.6EV NJMu EMJ .75 6.2 ...q 13.49 11.51 5 12.16 -2.2EVNJMu EVJ .73 6.2 ...q 12.95 10.99 16 11.77 +.3EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 10 10.67 -7.7EV NYMu ENX .72 6.2 ...q 13.34 11.01 19 11.50 -6.7EVNYMu EVY .74 6.1 ...q 13.56 11.84 14 12.15 -4.4EV OHMu EIO .70 6.1 ...q 13.97 11.35 14 11.59 -8.7EVOHMu EVO .73 5.7 ...q 13.85 12.10 12 12.76 -2.1EV PAMu EIP .77 6.4 ...q 14.70 11.62 1 12.15 -2.3EVPAMu EVP .73 6.2 ...q 12.66 11.20 5 11.67 -4.3EVRiskMgd ETJ 1.12 11.3 ...q 9.95 8.74 162 9.92 +3.0EV SrFlt EFR .95 6.7 ...q 14.97 14.01 56 14.27 -1.2EV SrInc EVF .42 6.5 ...q 6.87 6.30 82 6.47 -.8EVShDur EVG 1.08 8.3 ...q 14.57 12.80 47 12.99 -9.5EVTxABdO EXD 1.16 12.9 ...q 11.98 8.94 49 9.01 -12.1EV TxAd EVT 1.74 7.1 ...q 24.62 21.36 72 24.50 +5.3EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 92 17.79 +2.7EV TxAOp ETO 2.16 8.4 ...q 26.83 23.01 21 25.72 +1.3EV TxDiver ETY 1.01 8.0 ...q 12.89 10.17 289 12.71 +4.3EVTxMGlo EXG .98 10.1 ...q 9.84 8.02 499 9.64 +2.8EVTxBWIn ETB 1.30 7.7 ...q 17.27 15.28 36 16.80 +.4EVTxGBW ETW 1.17 9.6 ...q 12.74 11.15 203 12.23 +2.6EVTxBWOp ETV 1.33 8.2 ...q 16.39 14.19 165 16.26 +5.8EclipseRs ECR ... ... 24 2.79 1.23 1110 1.71 -28.8Ecolab ECL 1.64 1.1 31 150.46 125.74 476 147.19 +9.7Ecopetrol EC .16e .7 ... 23.34 9.00 650 21.78 +48.9Edenor EDN ... ... ... 63.29 24.96 85 28.01 -43.6Edgewell EPC ... ... 19 76.76 39.50 317 57.93 -2.5EdisonInt EIX 2.42 3.6 15 83.38 57.63 1999 67.96 +7.5EducRltTr EDR 1.56 3.8 33 43.30 30.07 808 41.32 +18.3EdwLfSci s EW ... ... 47 156.87 100.20 610 141.12 +25.2eHiCarSvc EHIC ... ... ... 14.65 8.89 97 12.76 +10.38x8 Inc EGHT ... ... ...dd 23.10 12.00 376 22.55 +59.9ElPasoEl EE 1.44 2.3 27 64.35 48.05 138 62.95 +13.7ElPasE pf EPpC 2.38 5.1 ... 51.33 43.06 46.75 -4.1EldorGld g EGO .02e ... 10 2.44 .80 6836 .99 -30.6Electrmed ELMD ... ... 20 7.96 4.60 34 5.22 -14.0ElevCr n ELVT ... ... ... 11.27 5.90 202 9.98 +32.5EliLilly LLY 2.25 2.1 ...dd 106.38 73.69 1942 105.03 +24.4Elk 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 25.54 28.34 +.9EllieMae ELLI ... ... 71 116.90 79.71 301 101.81 +13.9EllingtnF EFC 1.76 10.7 10 16.66 14.12 62 16.51 +13.8EllingtRM EARN 1.48 12.5 15 14.95 10.23 159 11.81 -1.9Ellomay ELLO ... ... ... 11.09 7.50 0 8.83 -1.9EllswthFd ECF .80e 8.0 ...q 10.18 8.81 87 9.97 +6.0Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 0 24.50 -2.5eMagin EMAN ... ... ...dd 2.30 1.23 95 1.50 -9.1EAndinA AKO/A .68e 3.4 ... 28.25 19.23 0 20.10 -24.2EAndinB AKO/B .74e 3.1 ... 31.80 21.64 6 23.91 -18.3Embraer ERJ .13e .7 ... 28.55 18.29 902 19.57 -18.2EmerExp n EEX .29 1.8 ... 24.56 15.29 128 15.85 -22.1EmergeES EMES 2.68m ... ...dd 10.45 5.30 278 5.64 -21.6sEmergBio EBS ... ... 35 60.60 34.56 158 60.87 +31.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.6 24 76.78 57.47 2501 75.16 +7.8EmerR hs MSN ... ... ...dd 1.89 1.07 15 1.47 +.3EmpOPES ESBA .34 2.0 ... 21.00 15.17 4 17.32 -16.2EmpOP60 OGCP .34 2.0 ... 20.90 15.28 6 17.16 -15.8EmpOP250 FISK .34 2.0 ... 20.93 15.88 17.33 -15.0EmpStRTr ESRT .34 2.0 45 21.09 15.94 848 17.41 -15.2EmployH EIG .80 1.8 15 50.45 38.35 84 44.05 -.8EElChile EOCC 1.07e 5.3 ... 29.41 19.32 51 20.14 -25.2EnLinkLP ENLK 1.56 8.5 ... 18.58 12.75 482 18.39 +19.6EnableMid ENBL 1.27 7.4 19 19.27 12.89 659 17.09 +20.2EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 490 11.05 -17.5EnbrdgEPt EEP 1.40 12.2 13 16.34 8.89 1295 11.47 -16.9Enbridge ENB 2.68 ... ... 42.10 29.00 1529 36.18 -7.5EnCana g ECA .06 .5 22 14.31 8.79 4526 12.94 -2.9sEncompHlth EHC 1.08 1.3 31 82.07 43.32 301 82.35 +66.7HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 38 3.35 1.94 510 2.26 -5.4EnduroRT NDRO 1.45e 42.0 9 4.41 2.33 96 3.45 +9.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 23 79.10 47.81 1298 78.97 +37.2Energizer n ENR 1.16 1.8 22 65.57 40.64 443 64.25 +33.9Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 534 3.30 +84.4EgyTrEq s ETE 1.22 6.7 22 19.34 12.80 4121 18.26 +5.8EngyTrfPt ETP 2.26 9.7 23 24.38 15.06 4553 23.22 +29.6EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.87 8.23 592 12.76 +30.3EnersisAm ENIA .21e 2.6 ... 12.11 7.73 785 8.02 -28.2EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.4 ... 6.57 4.72 521 4.96 -12.7EnerSys ENS .70 .9 29 83.00 61.33 164 80.29 +15.3Engility EGL ... ... ...cc 36.51 21.19 59 34.83 +22.8EnLinkLLC ENLC 1.07 6.1 15 20.00 13.80 176 17.45 -.9Ennis Inc EBF .90f 4.1 17 22.98 17.65 69 21.85 +5.3EnovaIntl ENVA ... ... 20 39.00 11.15 144 35.85 +135.9EnPro NPO .96 1.3 43 94.79 63.73 76 75.42 -19.3ENSCO ESV .04 .6 ...dd 8.00 4.10 9677 6.66 +12.7Enservco ENSV ... ... ... 1.50 .31 132 .67 +4.0EnSync ESNC ... ... ... .65 .32 67 .33 -16.6Entercom ETM .36 4.6 10 12.43 6.30 989 7.75 -28.2EntArk66 n EAI 1.22 4.9 ... 25.29 23.08 17 24.72 -1.6EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 1 23.91 -4.1EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 3 24.60 -2.5Entergy ETR 3.56 4.2 37 87.85 71.95 867 84.29 +3.6EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 12 24.55 -1.1EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 1 25.11 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 3 23.82 -4.0EntMS FtM EMP ... ... ... 25.49 23.18 8 24.50 -2.6EntgyNO n ENO ... ... ... 28.45 24.25 4 25.68 +.2EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 10 24.63 -1.4EntgyTx64 EZT 1.41 5.5 ... 27.24 25.02 2 25.82 -2.6EntProdPt EPD 1.72f 5.9 21 30.05 23.10 2306 29.36 +10.8Entravisn EVC .20 3.7 54 7.90 3.90 461 5.35 -25.2EntrResc EGI ... ... ... .69 .34 25 .39 -34.7Envestnet ENV ... ... 73 62.95 38.00 181 60.10 +20.6EnviroStr EVI .20e ... 96 47.90 21.30 8 47.25 +18.1EnvisnHl n EVHC ... ... ...dd 52.72 23.79 1485 45.21 +30.8sEnviva n EVA 2.52f 7.8 ...cc 32.28 25.01 44 32.25 +16.6EnzoBio ENZ ... ... ...dd 11.50 3.95 101 4.32 -47.0Equifax EFX 1.56 1.2 23 143.37 89.59 450 134.29 +13.9EquityCmw EQC ... ... 32 32.36 27.96 419 32.10 +5.2EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 7 26.15 -.7EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.3 28 96.01 79.78 201 94.31 +5.9EqtyRsd EQR 2.16 3.2 42 70.46 54.97 1095 66.90 +4.9EquusTR EQS ... ... 26q 2.54 1.95 3 2.05 -14.6EraGroup ERA ... ... 7 14.23 8.13 35 11.84 +10.1Eros Intl EROS ... ... ...dd 16.90 6.85 202 12.50 +29.5EscoTech ESE .32 .5 21 70.20 51.55 71 68.85 +14.3Espey ESP 1.00 3.9 53 29.97 21.07 25.97 +8.4Essent ESNT ... ... 9 50.08 32.73 531 42.86 -1.3sEssentPr n EPRT ... ... ... 14.29 13.27 456 14.30 +4.5EssexPT ESS 7.44f 3.1 29 270.04 214.03 264 241.69 +.1EsteeLdr EL 1.52 1.1 45 158.80 104.01 2838 135.07 +6.2Esterline ESL ... ... 20 96.95 67.15 137 87.75 +17.5EtfSilver SIVR ... ... ...q 17.70 13.99 72 14.36 -13.1EthanAl ETH .76 3.3 16 32.90 21.50 182 23.10 -19.2Etrac2xMtg MORL 3.31e 20.4 ...q 19.30 12.50 190 16.21 -8.2Et2xDJDiv DVYL 3.55e 4.7 ...q 77.86 60.01 9 74.78 +2.1Etr2xHomb HOML ... ... ...q 70.00 34.00 45.01 -25.2EtrCrdOil n OILX ... ... ... 43.69 27.58 2 41.00 +25.8EtHiDLwV HDLV 2.57e 9.3 ... 33.35 23.58 0 27.57 -14.4Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.2 ...q 18.96 15.30 51 15.84 -12.6EtrcDvsHi DVHL 2.85e 13.9 ...q 21.75 17.57 2 20.46 +1.2EtrWFxEn LMLP 1.90e 11.0 ... 19.00 14.10 5 17.25 +9.6EtracReit LRET 2.00e 7.8 ...q 27.57 19.32 0 25.60 -2.6UBS 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 ... ... ... 191.45 149.20 34 171.82 -.2FI EnhEu n FIEE ... ... ... 202.02 151.30 2 161.75 -8.8Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 45.96 +7.2Etr MLP In MLPQ .08p ... ... 44.40 25.63 26 39.60 +5.1EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 18.61 +7.6EtrAlerInf 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 20.70 -.8Etr2xLevLg LBDC 2.89e 17.8 ...q 18.82 13.65 1 16.26 -.2EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 3 16.11 -9.0EtrSCHiDv SMHD 3.06e 15.6 ...q 21.47 14.27 74 19.60 -.2Euronav n EURN 2.41e ... ...dd 10.10 6.95 737 8.45 -8.6EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 2 9.38 -5.0EvansBc EVBN .92f 2.0 19 49.23 37.80 2 47.10 +12.4Evercore EVR 2.00f 1.8 25 117.49 69.55 222 109.15 +21.3EverestRe RE 5.20f 2.4 24 265.73 208.81 208 219.99 -.6Evergy EVRG 1.60 2.8 25 58.24 47.06 1304 56.99 +7.9EveriHldgs EVRI ... ... ...dd 8.99 6.08 562 8.53 +13.1EversrceE ES 2.02 3.2 20 66.15 52.76 1196 62.36 -1.3Evertec EVTC .40 1.6 21 25.10 12.60 318 24.90 +82.4EvolentH n EVH ... ... ...dd 24.30 10.30 500 23.55 +91.5EvolPetrol EPM .40 4.0 21 12.00 6.35 100 10.00 +46.0EvoquaWt n AQUA ... ... ...cc 25.36 17.58 477 19.19 -19.1ExantasCap XAN .20 1.7 ...dd 12.09 8.51 190 12.00 +28.1ResCap 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 10.4 ...q 20.00 18.08 54 18.51 -5.0ExTrRobo ROBO .07e .2 ...q 46.20 37.98 260 41.36 +.1Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.46 +1.6Ber US Rs n BERN ... ... ... 29.41 24.94 1 29.21 +8.7ExTTactUS HTUS ... ... ...q 29.30 24.04 21 27.55 +1.5ETF IndExp TETF ... ... ... 21.64 16.10 0 19.38 +1.8RxVlmxInF VMIN ... ... ... 46.55 2.37 15 3.32 -90.4ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 30.95 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.06 67 33.40 -12.2Exelon EXC 1.38f 3.1 12 45.05 35.57 2985 43.93 +11.5Express EXPR ... ... 34 11.34 5.28 1230 10.51 +3.5Exterran n EXTN ... ... ...dd 33.69 23.42 147 28.63 -8.9ExtraSpce EXR 3.44f 3.8 22 101.96 74.44 1062 91.67 +4.8ExxonMbl XOM 3.28 4.1 17 89.30 72.16 10091 79.96 -4.4F -FB Finl n FBK .24 .5 16 45.43 33.65 80 44.22 +5.3FBL Fn FFG 1.84 2.2 19 85.70 64.00 10 82.45 +18.4FCB Fin FCB ... ... 19 62.95 39.90 359 53.05 +4.4FGL Hldg n FG ... ... ... 11.94 8.14 810 8.99 -10.7FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 893 85.43 -9.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 38

FNBCp PA FNB .48 3.5 14 14.92 12.02 2475 13.63 -1.4FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 29.11 -.4FTFQAntiB BTAL ... ... ...q 20.69 18.31 1 20.10 +4.2FTFQMom MOM ... ... ...q 26.26 22.85 24.83 +3.3FTFQuSize SIZ ... ... ...q 21.94 19.25 20.18 +1.0FTFQValu CHEP ... ... ...q 27.13 23.33 23.35 -10.5FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 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 10.1 9 8.75 6.95 708 7.50 +2.0tFTE Net n FTNW ... ... ... 26.25 13.51 35 14.00 -15.2FTI Cnslt FCN ... ... 33 81.91 31.77 249 76.12 +77.2FTS Intl n FTSI ... ... ... 22.60 10.34 476 11.93 -39.2Fabrinet FN ... ... 20 48.20 24.02 877 47.66 +66.1FactsetR FDS 2.56 1.2 27 223.24 155.09 228 221.21 +14.8sFairIsaac FICO .08 ... 57 219.52 131.52 127 222.02 +44.9FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 6.8 1 5.69 2.65 567 2.92 -47.7FarPtAc un FPAC/U ... ... ... 10.45 10.13 17 10.18 +.2Farmland FPI .20m 3.0 61 9.68 5.15 183 6.74 -22.4Farmln pfB FPIpB 1.50 6.3 ... 27.96 17.30 6 23.80 -7.6FedExCp FDX 2.60 1.1 11 274.66 204.87 1168 246.94 -1.0FedAgric AGM 2.32 2.9 ... 99.11 62.72 85 80.75 +3.2FdAgricA AGM/A 2.32 3.1 22 87.76 62.47 1 73.92 +1.6FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 1 25.24 +.4FAgMt pfB AGMpB 1.72 6.6 ... 27.49 25.52 4 25.97 -1.4FAgMt pfC AGMpC 1.50 5.8 ... 28.75 25.68 26.00 -6.5FedRlty FRT 4.08f 3.2 22 134.52 106.41 315 129.19 -2.7FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 19 24.46 -2.8FedSignl FSS .28 1.1 25 28.32 17.95 254 26.47 +31.8FedInvst FII 1.08 4.6 8 36.76 22.06 517 23.51 -34.8FedPMu FMN .88 6.6 ...q 14.96 13.18 12 13.40 -4.6Ferrari n RACE ... ... ... 149.85 103.65 692 125.09 +19.3Ferrellgs FGP .40 11.4 ...dd 5.75 2.87 177 3.51 -18.0Ferro FOE ... ... 17 25.50 18.58 188 21.68 -8.1FiatChrys FCAU ... ... ... 24.95 13.11 6827 16.45 -7.8FibriaCelu FBR .09e .5 ... 22.05 12.12 520 19.38 +31.8FidCorpBd FCOR 1.58 3.2 ...q 51.30 46.30 7 48.88 -4.1FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 119 49.63 -1.0FidTotBd FBND 1.20e 2.4 ...q 50.80 48.42 29 49.14 -2.2sFidCnsDis FDIS .40e .9 ...q 44.68 34.66 123 44.57 +13.9FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 49 32.80 -4.4FidEnergy FENY .53e 2.5 ...q 22.21 17.01 137 20.84 +3.9FidFinan FNCL .60e 1.4 ...q 43.90 34.85 153 41.64 +2.1sFidHlthCre FHLC .70e 1.5 ...q 45.13 37.13 485 45.18 +13.0FidIndls FIDU .56e 1.4 ...q 41.28 34.09 119 39.57 +2.2Fid Val n FVAL ... ... ... 35.18 29.09 20 34.77 +5.8Fid Qual n FQAL ... ... ... 34.36 28.61 12 34.25 +7.7FidInfoTch FTEC .42e .7 ...q 59.28 44.02 273 58.60 +17.3sFid Moment FDMO ... ... ... 34.50 27.86 15 34.47 +10.2Fid LowVol FDLO ... ... ... 33.34 27.84 23 33.19 +8.5Fid RisR n FDRR ... ... ... 32.71 27.94 48 32.10 +4.7Fid CoreD n FDVV ... ... ... 31.00 26.24 51 30.78 +7.3FidMsciRE FREL .86e 3.4 ...q 25.45 21.73 129 25.04 +1.4FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 71 35.30 +2.3FidTelecm FCOM .76e 2.4 ...q 33.40 27.59 55 31.08 +.5FidelMatls FMAT .53e 1.6 ...q 37.11 30.94 26 34.11 -2.6FidlNatFn FNF 1.28f 3.2 16 42.52 32.67 1629 40.49 +3.2FidNatInfo FIS 1.28 1.2 20 109.95 89.31 968 108.25 +15.0FidClayOp FMO 1.72f 13.6 ...q 15.43 10.27 93 12.64 -3.9Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 88 89.90 56.60 1447 74.72 +4.4FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 46.75 577 57.33 +2.3FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 30 8.92 4.48 1879 9.00 +76.5FstCash FCFS .88 1.1 31 95.40 57.75 111 82.30 +22.0FstCwlth FCF .36 2.1 21 17.91 12.07 254 17.24 +20.4FstData n FDC ... ... 13 25.57 14.73 8118 25.08 +50.1FstHorizon FHN .48 2.6 17 20.86 15.84 1318 18.81 -5.9FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 1 25.40 +.8FstInRT FR .87 2.7 21 34.04 27.61 1196 31.97 +1.6FMajSilv g AG ... ... ...dd 8.48 4.93 1701 5.54 -17.8FstRepBk FRC .72 .7 22 106.75 84.56 868 105.89 +22.2FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 2 25.43 -.4FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 6 25.64 -1.9FstRep pfF FRCpF 1.43 5.6 ... 26.90 24.65 8 25.59 -.7FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 7 24.99 -1.6FtRpBk pfG FRCpG ... ... ... 26.96 24.09 10 25.01 -3.2FtTr 22 n FIV ... ... ... 9.84 9.02 117 9.30 +1.9FtTrGlob FAM .90 9.3 ...q 11.97 9.60 64 9.72 -16.1sFT MCGr FNY .15e .3 ...q 45.77 34.01 25 45.93 +17.2FT MCVal FNK .40e 1.1 ...q 37.84 32.24 2 37.73 +4.0FT Austrla FAUS .80e 2.4 ...q 34.27 31.02 32.76 -3.6sFT SCGr FYC .04e .1 ...q 51.33 37.09 49 51.49 +21.1FT SCVal FYT .26e .7 ...q 40.26 32.07 14 39.97 +8.4FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 0 36.18 +8.0FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.78 90 13.27 -3.4sFTDJMic FDM .49e .9 ...q 53.16 41.93 32 53.18 +12.1FT DynEq FDEU 1.45 9.2 ...q 20.20 15.30 125 15.86 -15.2FtTEqCom ERM ... ... ... 23.64 20.17 2 23.22 +3.9FtT EqTact TERM ... ... ... 23.62 19.41 12 23.20 +3.8FT PfdSec FPE 1.02e 5.3 ...q 20.21 18.97 1051 19.21 -4.0sFT HeitGl PRME ... ... ... 20.81 17.96 2 20.59 +3.2FT EM Sl n RNEM ... ... ... 59.26 47.26 1 50.40 -7.5FT LgShEq FTLS .16e .4 ...q 41.72 35.71 13 40.33 +2.6FT PfInc n FPEI ... ... ... 21.03 18.88 6 19.12 -5.1FT VolIn n HDMV ... ... ... 36.34 32.51 5 33.43 -2.6FT VolD n HUSV ... ... ... 23.96 21.53 16 23.77 +3.4FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 92 22.75 -14.2FTEnInfra FIF 1.32a 8.0 ...q 19.19 14.57 60 16.49 -7.5FtTrEnEq FFA .96 5.9 ...q 16.73 14.32 60 16.40 +1.3FTArcaBio FBT ... ... ...q 153.31 111.23 87 152.93 +22.8FTDJInet FDN ... ... ...q 147.73 96.24 315 140.65 +28.0FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 94 22.74 -.2FT ConDis FXD .30e .7 ...q 45.57 35.88 69 43.71 +3.8FT ConStap FXG .75e 1.6 ...q 51.57 44.32 76 48.30 -.8FT Engy FXN .33e 2.0 ...q 17.75 12.28 139 16.88 +9.0FT Fincl FXO .65e 2.0 ...q 32.92 28.10 90 32.69 +4.4sFT HlthCr FXH ... ... ...q 80.43 64.71 76 81.10 +16.2FT IndPrd FXR .16e .4 ...q 42.74 34.52 101 42.18 +3.9FT Matls FXZ .37e .9 ...q 46.43 37.64 19 42.42 -3.2sFT Tech FXL .13e .2 ...q 60.18 44.31 131 60.34 +17.6FT Utils FXU .67e 2.4 ...q 28.28 23.46 60 27.67 +6.3FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 49 25.45 -3.4FT GlbRE FFR .75e 1.6 ... 47.43 41.42 1 45.94 +1.0FT NAEngy EMLP .93e 3.8 ...q 25.36 21.43 237 24.47 -.4FT HiLgSh FSD 1.20 8.1 ...q 17.20 14.35 118 14.90 -9.3FT USIPO FPX .32e .4 ...q 74.54 59.35 33 73.95 +8.4FTChnd FNI .19e .5 ...q 43.90 34.66 35 36.39 -8.1FT Dow30 n EDOW ... ... ... 23.50 19.61 20 23.20 +4.8FT EngCn FLM .58e 1.0 ...q 63.91 52.97 4 55.34 -7.0FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.36 41.77 17 50.99 +4.7FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.8 ...q 25.10 21.40 159 22.10 -9.3FT LCCore FEX .58e .9 ...q 62.82 52.42 33 61.87 +5.7FT LCGr FTC .24e .4 ...q 69.06 54.43 34 68.52 +12.0FT LCVal FTA .82e 1.5 ...q 57.69 49.07 38 54.73 +.2FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 363 12.82 -17.5sFT MCCore FNX .51e .7 ...q 72.25 57.71 27 72.23 +9.9FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 58 29.70 -1.3FTFutStrt FMF ... ... ... 51.53 37.80 1 49.25 +3.4FstTrMtg FMY 1.02 7.6 ...q 14.48 13.20 2 13.36 -6.1sFT MultCG FAD .20e .3 ...q 75.36 57.62 13 75.55 +15.1FT MultCV FAB .45e .8 ...q 59.34 50.59 2 58.34 +2.4FT MLPEn FPL 1.26 12.5 ...q 13.49 9.57 300 10.09 -15.0FT REIT FRI .39e 1.6 ...q 24.38 20.20 10 23.95 +2.9sFT SCCore FYX .38e .5 ...q 69.72 53.12 54 69.61 +13.8FTSpecFin FGB .70 11.0 ...q 7.29 5.65 54 6.39 +4.1FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.83 1 23.93 +2.3FTrVLDv FVD .57e 1.8 ...q 32.00 28.89 256 31.80 +3.0FT EmOp FEO 1.40 10.4 ...q 17.42 13.21 17 13.53 -17.1FTrSenFlt FCT .72 5.6 ...q 13.53 12.41 54 12.77 -.5FirstEngy FE 1.44 3.9 8 37.52 29.34 1679 36.55 +19.4Fitbit n FIT ... ... ...dd 7.79 4.51 3084 6.06 +6.1500.com WBAI ... ... 58 23.22 9.05 59 13.34 +31.9FvPntHld n FPH ... ... ... 15.04 10.25 27 11.34 -19.6FlagstarB FBC ... ... 25 40.06 30.89 145 33.68 -10.0F&C DynPf DFP 1.92 7.8 ...q 28.36 22.78 48 24.70 -7.4FlrtyPfdInc PFD 1.08 7.6 ...q 16.34 13.19 15 14.22 -5.1FlrtyPfdOp PFO .88 7.3 ...q 12.32 10.60 56 12.04 +1.9FlrtyPfdSc FFC 1.63 8.4 ...q 21.56 18.28 98 19.39 -5.2FlrtyTotR FLC 1.63 8.2 ...q 22.00 19.07 50 19.82 -8.3Flanign BDL .25f .9 15 29.00 20.20 1 27.85 +18.0Fleetcor FLT ... ... 27 225.92 139.47 316 217.57 +13.1FlexUSTilt TILT 1.74e 1.5 ...q 119.77 100.11 3 119.61 +6.9FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 51.40 58 53.34 -10.7FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.79 181 32.94 -1.1Flx3yrTips TDTT .39e 1.6 ...q 24.71 23.95 234 24.12 -.9Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.26 102 24.57 -1.5FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.16 -3.6FlexEMTilt TLEH ... ... ...q 33.14 28.12 10 28.93 -6.2FlxDMTilt TLDH ... ... ...q 30.34 27.01 3 28.21 -3.3FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 8 62.52 -.4FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 19 47.15 -3.3FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.88 26 65.02 -6.1FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.48 5 23.16 -9.2FlxIntDvDy IQDY 1.02e 4.0 ...q 30.65 25.35 0 25.73 -10.0FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.55 82 24.35 -9.1FlxQDvDef QDEF 1.19e 2.5 ...q 47.03 40.14 70 46.90 +6.3FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 5 45.39 +2.7FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 180 47.44 +5.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 27 75.50 +.1FlexSolu FSI ... ... ...dd 2.10 1.33 15 1.55 -14.8Flor&Dec n FND ... ... 39 58.28 32.72 498 37.27 -23.4Flotek FTK ... ... ...dd 6.77 1.94 1346 2.28 -51.1FlowrsFds FLO .72 3.5 22 22.82 17.21 700 20.36 +5.4Flowserve FLS .76 1.5 ...cc 52.13 37.51 863 51.90 +23.2TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 42 62.09 37.04 1030 57.51 +11.3FlyLeasing FLY 1.00 7.2 12 14.97 11.54 115 13.88 +7.5FEMSA FMX .74e .8 ... 102.36 80.86 336 98.25 +4.6FootLockr FL 1.38 2.6 21 59.40 28.42 3042 52.13 +11.2FordM F .60a 6.2 5 13.48 9.35 30774 9.69 -22.4ForestCA FCE/A .72 2.9 20 26.30 19.24 2710 25.06 +4.0Forestar FOR ... ... 16 26.39 15.35 24 25.30 +15.0ForsightEn FELP .13 ... ...dd 4.73 3.28 3 3.80 -13.0Fortis n FTS 1.70 5.2 ... 38.24 30.88 132 32.67 -10.9Fortive n FTV .28 .4 ... 82.63 63.97 1030 79.92 +10.5FortTrInf n FTAI 1.32 7.2 ...dd 20.13 15.45 127 18.22 -8.6FortunaSlv FSM ... ... 20 6.08 4.03 501 4.68 -10.3FBHmSec FBHS .80 1.5 18 73.62 52.63 1573 54.88 -19.8ForumEn FET ... ... ...dd 17.95 10.05 401 12.05 -22.5FoundBld n FBM ... ... ... 16.40 11.03 76 14.09 -4.7FourCorP s FCPT 1.10 4.1 21 27.48 21.28 349 26.97 +4.9FourSeEd n FEDU 3.32 69.7 5 10.45 4.35 3 4.76 -47.1FrancoN g FNV .96 1.4 65 86.06 64.50 284 67.53 -15.5FrankCov FC ... ... ...dd 31.20 17.75 26 25.75 +24.1FrankFn n FSB .40p ... 19 40.30 30.30 128 38.70 +13.5FrankLibInt FLQH ... ... ... 28.16 23.58 25.39 +.2FrankLibEm FLQE ... ... ... 35.59 29.24 1 30.20 -8.6FrankLibGl FLQD ... ... ... 30.47 26.92 1 28.26 -2.9 FrankLbGlE FLQG ... ... ... 32.51 28.30 0 31.05 +1.6FrnL LoV n FLLV ... ... ... 32.55 28.32 32.54 +7.4FrnkLInvGr FLCO ... ... ... 24.89 23.48 101 23.82 -3.9FrnL IntO n FLIO ... ... ... 31.52 27.73 0 28.09 -4.4FrkL US Eq FLQL ... ... ... 31.05 25.65 0 30.97 +7.1FrankL Mun FLMB ... ... ... 25.38 24.31 24.32 -3.0FrnkL MunO FLMI ... ... ... 25.04 24.36 24.51 -1.8sFrkL US Sm FLQS ... ... ... 30.29 24.17 1 30.50 +16.5FrkL USMid FLQM ... ... ... 29.28 24.89 29.06 +3.8FrankRes BEN .92 2.8 11 45.96 31.28 2494 33.09 -23.6FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 11 11.00 7.08 971 8.54 -20.5FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 58 11.35 -4.1FrkUnv FT .47 7.0 ...q 7.36 6.55 14 6.80 -5.2FranksIntl FI .30 3.4 ... 9.75 4.93 1421 8.88 +33.5FrptMcM FCX .20 1.4 9 20.25 13.22 11660 14.53 -23.4FresenMd FMS .51e 1.0 ... 57.94 46.12 145 50.30 -4.3FDelMnt FDP .60 1.6 16 52.43 34.29 96 38.20 -19.9FriedmInd FRD .12f 1.1 ...dd 11.47 5.15 73 10.45 +84.0Frontlne rs FRO .60e ... ...dd 6.43 3.79 474 5.41 +17.9FullerHB FUL .62f 1.1 25 58.86 46.62 233 58.69 +8.9FutureFuel FF .24a 1.6 18 16.22 11.32 60 14.99 +6.4G -GAMCO s GBL .08 .3 ... 30.94 23.42 18 25.75 -13.2GATX GATX 1.76f 2.0 17 91.12 56.00 279 85.91 +38.2GATX 66 GMTA ... ... ... 27.00 22.81 14 25.18 -4.1GCP ApT n GCP ... ... 54 34.79 23.85 652 25.80 -19.1GDL Fund GDL .64 7.0 ...q 10.31 9.02 29 9.14 -6.1GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.1 32 24.23 18.83 9332 21.62 -7.6GGP Inc pfA GGPpA 1.59 6.6 ... 25.69 23.55 6 24.07 -4.6GMAC CpT ALLYpA 2.03 7.6 ... 26.87 25.46 63 26.60 +2.5GMS Inc n GMS ... ... 15 39.98 23.50 186 25.49 -32.3GNC GNC .80 25.2 3 10.44 2.78 550 3.18 -13.8GP Strat GPX ... ... 25 31.25 17.15 79 18.80 -19.0GTT Comm GTT ... ... ...dd 62.32 28.30 502 41.25 -12.1sGabCvInc GCV .48 6.9 ...q 6.75 5.09 33 6.91 +17.1GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 25.96 -2.0GabDvInc GDV 1.32 5.5 ...q 24.97 21.10 84 24.17 +3.2GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 0 25.81 -1.3GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 2 25.77 -2.2GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 1 25.23 -.5GabelliET GAB .60 9.1 ...q 6.65 5.87 371 6.57 +6.1GabllE pfD GABpD 1.47 5.7 ... 26.75 25.32 3 25.78 -1.2GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 4 24.32 -1.5Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.50 -.2GabEq pfH GABpH 1.25 5.1 ... 25.30 22.50 1 24.73 -1.6GabGSmM GGZ ... ... ... 13.61 11.73 18 12.25 -3.8GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 25.24 -1.0GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 4 18.96 -11.0GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 1 43.93 -12.5GabGoAn n GGO ... ... ... 24.74 16.18 21.00 +16.4GabGo pfA GGOpA ... ... ... 45.00 42.00 42.25 -1.8GabHlthW GRX .52 4.9 ...q 10.95 9.12 42 10.72 +3.9GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.52 25.02 0 25.53 -1.1GabHlt pfB GRXpB 1.47 5.7 ... 27.22 25.49 0 25.91 -1.6GabMultT GGT .88e 9.8 ...q 10.09 8.42 31 9.01 -2.0GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 1 25.73 -2.1GabMul pfE GGTpE ... ... ... 25.30 22.97 9 24.16 -3.7GabUtil GUT .60 10.3 ...q 7.20 5.68 145 5.82 -18.0GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 3 25.70 +.4GabUtil pfC GUTpC ... ... ... 26.19 24.54 25.24 -.8Gasa rs GFA ... ... ... 12.99 5.12 14 6.05 -52.1Gain Cap GCAP .24 3.3 12 13.26 6.04 289 7.20 -28.0Gallaghr AJG 1.64 2.3 27 73.11 57.19 517 71.67 +13.3GamGldNR GGN .84 17.0 ...q 5.77 4.80 447 4.94 -5.3GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 3 23.30 -6.1GamNRG&I GNT .84 14.2 ...q 7.21 5.80 51 5.93 -11.6GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 1 23.80 -4.8GameStop GME 1.52 9.0 ...dd 22.12 12.20 6603 16.98 -5.4Gannett n GCI .64 6.0 ...cc 12.38 7.94 1023 10.68 -7.9Gap GPS .97 3.0 16 35.68 21.84 4079 32.21 -4.8GardDnv n GDI ... ... ... 38.00 22.14 965 27.95 -17.6Gartner IT ... ... 44 145.58 111.57 261 145.15 +17.9GasLogPt GLOP 2.09f 8.2 12 25.60 21.85 67 25.35 +2.4GasLPt pfA GLOPpA ... ... ... 27.24 25.30 6 26.34 +.9GasLog GLOG .56 3.3 31 22.55 15.60 399 16.90 -24.0GasLog pfA GLOGpA 2.19 8.5 ... 27.63 25.20 7 25.88 -2.7GastarExp GST ... ... ...dd 1.39 .08 2935 .10 -90.8Gastar pfA GSTpA 2.16 73.2 ... 19.10 2.35 19 2.95 -83.5Gastar pfB GSTpB 2.69 88.7 ... 21.88 2.34 24 3.03 -83.9GatesInd n GTES ... ... 33 18.72 14.60 105 18.00 -.4GazitGlobe GZT .37e 4.0 9 11.00 8.78 7 9.31 -11.6GeeGroup JOB ... ... ...dd 4.68 2.00 38 2.50 -10.1GencoSh rs GNK ... ... ...dd 20.07 9.75 207 14.12 +6.0Generac GNRC ... ... 20 56.64 36.14 667 56.11 +13.3GAInv GAM 1.15e .9 ...q 36.59 32.20 12 36.42 +5.9GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 1 26.32 -1.0GenDynam GD 3.72 1.9 20 230.00 184.21 807 192.48 -5.4GenElec GE .48 3.8 ...dd 25.30 11.94 43423 12.47 -28.6GECap5-53 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 2936 45.75 -22.8GenMoly GMO ... ... ...dd .51 .28 77 .40 +22.2GenMotors GM 1.52 4.2 ...dd 46.76 34.50 8868 36.13 -11.9GMot wtB GM/WSB ... ... ... 28.76 16.75 25.44 +8.7sGensco GCO ... ... ...dd 46.43 20.90 216 46.10 +41.8GenesWyo GWR ... ... 29 89.71 64.31 467 87.82 +11.5GenesisEn GEL 2.88f 11.8 59 27.84 18.42 666 24.34 +8.9GenesisHlt GEN .24 15.1 ...dd 2.86 .60 185 1.59 +108.4GenieEn n GNE .30 5.2 ... 7.17 3.82 18 5.73 +31.4GenieE pfA GNEpA .64 8.3 ... 7.86 6.85 1 7.67 +4.5Genpact G .30 ... 20 34.79 27.83 337 30.67 -3.4GenuPrt GPC 2.88 2.9 21 107.75 81.35 521 99.28 +4.5Genworth GNW ... ... 3 4.92 2.66 1868 4.59 +47.6GeoGrp s GEO 1.88 7.4 15 28.06 19.05 561 25.40 +7.6GeoPark GPRK ... ... ... 21.88 7.45 348 17.93 +80.9GaPw 77 n GPJA ... ... ... 26.14 23.01 59 23.78 -7.1Gerdau GGB .02e .5 ... 5.32 2.89 6930 4.00 +7.5GerNew GF 1.23e .4 ...q 21.49 17.24 6 18.68 -3.9GettyRlty GTY 1.28 4.4 16 29.89 22.68 92 29.17 +7.4GigCapit n GIG ... ... ... 10.22 9.60 9.91 +2.8GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 592 29.66 -8.2Glatfelter GLT .52 2.7 15 23.85 15.30 967 18.98 -10.9Glaukos n GKOS ... ... ... 46.50 23.08 324 41.31 +61.1GlaxoSKln GSK 2.89e 7.0 ... 42.36 34.52 1588 41.54 +17.1sGblBrCopp BRSS .36f 1.0 18 38.00 27.50 144 37.80 +14.2GlbMed n GMRE .20p ... ...cc 9.83 6.34 183 9.58 +16.8GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 6 25.14 -.7GlobNetL n GNL .94 4.4 35 22.53 15.55 491 21.57 +4.8GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 2 25.25 -1.6GlobPtrs GLP 1.90f 9.2 ...dd 21.05 15.17 65 20.75 +24.3GlobPay s GPN .04 ... 40 121.00 92.90 521 120.34 +20.1GlbShipLs GSL .40 33.9 ...dd 1.94 .98 29 1.18 +1.7GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.66 6 24.69 +3.2GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 1 22.59 -.5GbXSpDvE SDEM .63e ... ...q 17.90 13.45 22 13.87 -14.8GbXUSRota SCTO .12p ... ...q 28.03 24.71 0 27.43 +4.3GblXEffic EFFE .16p ... ...q 27.69 25.00 6 26.97 +1.2GblXPortgl PGAL .36e 2.8 ...q 13.33 11.54 19 12.65 +6.4GblXColum GXG .41e 4.0 ...q 11.51 9.33 171 10.18 +1.6GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.66 2 21.44 -10.6GbXMLP&E MLPX .60 4.2 ...q 14.60 11.36 106 14.16 +4.2GblXChMat CHIM .24e 1.3 ...q 24.12 17.11 1 18.01 -13.7GblXArg ARGT .09e .3 ...q 38.46 26.06 23 27.15 -23.1GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 34 25.41 -.7GXSupInPf SPFF .99 8.3 ...q 12.75 11.65 62 11.97 -1.6GblXGuru GURU .28e .9 ...q 32.53 26.99 6 32.22 +8.5GbXGreece GREK .13e 1.5 ...q 11.56 8.31 801 8.81 -14.3GblXChCon CHIQ .12e .8 ...q 19.98 15.05 21 15.99 -14.4GblX MLP MLPA .90e 9.0 ...q 10.88 8.14 381 10.04 +1.8GblXFertil SOIL .25e 2.4 ...q 11.01 9.33 1 10.56 +.3GblXChiEn CHIE .41e 3.3 ...q 13.77 10.88 12.34 +8.7GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 140 20.93 -3.9GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.14 10 16.97 -5.7GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 157 16.34 -3.9GblXPakist PAK ... ... ...q 15.14 10.21 8 11.16 -9.9GblXChiInd CHII .35e 2.5 ...q 16.58 13.22 1 13.80 -9.7GblXNorway NORW .83e 5.8 ...q 14.95 12.61 26 14.40 +9.6GblXScUS n SCIU ... ... ...q 32.96 28.52 7 32.84 +6.2GblXScEu n SCID ... ... ...q 29.75 26.35 1 27.18 -1.9GblXScAs n SCIX ... ... ...q 27.08 24.48 1 25.29 -2.3GblXScJp n SCIJ ... ... ... 33.72 28.93 29.09 -8.2GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 16 24.45 -1.7tGbXNigeria NGE .31e 1.6 ...q 27.10 18.77 5 18.90 -12.9GbX US Inf PAVE ... ... ... 17.80 13.80 27 17.18 +2.4GblFound n BOSS ... ... ... 20.72 15.50 1 20.45 +18.1GlbXCop rs COPX .43e 2.0 ...q 29.34 20.41 12 21.60 -21.0GlbXSilv rs SIL ... ... ...q 36.36 23.84 39 25.08 -23.2GlbXLith rs LIT ... ... ...q 41.21 30.79 167 31.91 -17.7GbX Gold rs GOEX ... ... ...q 25.21 18.62 3 19.45 -16.6GbXUran rs URA ... ... ...q 16.36 11.81 160 12.63 -16.1GlblScape GSB .06 1.5 22 4.35 3.20 93 3.95 +11.3Globalstar GSAT ... ... ...dd 2.05 .40 2048 .51 -60.9GlobantSA GLOB ... ... 59 59.97 34.82 238 56.99 +22.7GlobusMed GMED ... ... 43 57.55 27.79 287 51.76 +25.9Glowpoint GLOW ... ... ...dd .65 .15 160 .17 -52.8GoDaddy n GDDY ... ... ...cc 80.42 41.26 1936 75.20 +49.6GolLinhs s GOL ... ... ... 14.48 5.06 1317 5.60 -36.1GoldFLtd GFI .02e .8 ... 4.70 2.36 4587 2.48 -42.3GoldResrc GORO .02 .4 64 7.33 3.52 300 5.15 +17.0GoldStdV g GSV ... ... ... 2.01 1.15 105 1.54 -12.0Goldcrp g GG .24 2.1 15 15.55 10.38 8659 11.17 -12.5GoldenMin AUMN ... ... ... .65 .21 146 .26 -39.6GoldStr g GSS ... ... 6 .92 .56 623 .69 -22.0GldFld GV ... ... 13 6.38 3.60 63 4.85 -1.0GoldS pfJ GSpJ 1.38 5.3 ... 27.74 25.36 58 26.12 -1.5GS BDC n GSBD 1.80 8.1 12 23.10 18.78 84 22.32 +.6GS ActbtInt GSIE ... ... ...q 32.48 28.16 233 29.43 -1.9GS ActEM GEM ... ... ...q 39.44 31.33 89 32.80 -8.4GS ActEur GSEU .60e ... ... 33.94 29.73 3 30.88 -2.6GS ActJpn GSIY ... ... ... 36.02 30.58 1 32.56 -3.2GS US LgC GSEW ... ... ... 46.27 40.58 10 45.88 +5.5GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.76 -1.5GS CpBd n GIGB ... ... ... 50.44 47.71 5 48.47 -3.5GS ActLgC GSLC ... ... ...q 58.12 48.05 141 57.91 +8.5GS 0-1Yr n GBIL ... ... ... 105.09 99.91 129 100.10 +.1GS Indus n GVIP ... ... ... 57.99 49.18 6 57.13 +7.9sGS SCap n GSSC ... ... ... 48.97 39.39 4 49.10 +13.4GSCI37 GSC ... ... ...q 28.00 17.55 0 25.40 +5.9GoldmanS GS 3.20f 1.3 19 275.31 214.64 1868 239.34 -6.1GoldS pfK GSpK 1.59 5.9 ... 29.55 26.63 37 27.15 -4.9GoldS pfN GSpN ... ... ... 28.34 25.95 33 26.46 -5.0GoldS pfB GSpB 1.55 5.8 ... 26.91 25.20 6 26.63 +2.9GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 4 24.13 +6.1GoldS pfA GSpA .96 4.1 ... 23.97 21.25 32 23.29 +3.3GoldS pfD GSpD 1.02 4.4 ... 23.52 21.46 39 22.98 +1.7GS MLPEn GER .64 9.4 ...q 7.29 5.25 181 6.83 +11.1GS MLPInc GMZ 1.38 14.2 ... 10.33 7.55 244 9.73 +8.8GoodrPet n GDP ... ... ... 15.75 8.20 15 12.86 +17.9GormanR GRC .50 1.3 33 38.07 26.53 37 37.53 +20.2vjGrace GRA .96 1.4 20 77.37 58.48 397 69.64 -.7Graco s GGG .53 1.1 15 49.69 37.33 383 46.86 +3.6GrahamCp GHM .40f 1.5 20 28.98 17.97 26 27.58 +31.8GrahamH s GHC 5.32f .9 21 625.45 536.90 12 569.70 +2.0 Graingr GWW 5.44 1.5 26 372.06 155.00 382 367.60 +55.6Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.44 -5.5GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1022 27.37 +2.7GranTrra g GTE ... ... ...dd 3.61 1.93 1382 3.31 +22.6GranaMon GRAM .25e 7.5 ... 5.15 2.25 12 3.33 +16.8GraniteC GVA .52 1.2 22 68.58 40.76 617 44.39 -30.0GranitPnt n GPMT 1.60f 8.5 57 19.30 16.15 346 18.84 +6.2GraniteRE GRP/U 2.30 ... ... 42.53 36.24 3 42.14 +7.8Gran Gld n BAR ... ... ... 142.87 117.15 26 119.44 -8.3GranCom n COMB ... ... ... 27.39 24.54 25 25.04 -4.3GranSP n COMG ... ... ... 32.29 24.96 0 28.73 +3.8GrphTInt n EAF ... ... ... 24.36 14.44 1347 18.37 +18.5GraphPkg GPK .30 2.1 15 16.74 12.65 2127 14.11 -8.7GrayTelev GTN ... ... 13 17.80 10.70 865 17.10 +2.1GrayTvA GTN/A ... ... 23 15.75 9.50 15.30 +6.6GrtAjax n AJX 1.20 8.7 9 14.69 12.27 64 13.75 -.5GrtAjx24 n AJXA ... ... ... 26.80 24.54 3 25.48 +.4GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 .78 712 .88 -32.0GrtWstBcp GWB 1.00 2.3 17 46.03 33.27 199 44.01 +10.6sGreenDot GDOT ... ... 45 85.93 46.12 214 86.03 +42.8GreenTrH n GHG ... ... 88 25.10 10.75 244 14.15 +9.3GreenbCos GBX .92f 1.6 13 60.15 41.95 278 59.10 +10.9Greenhill GHL .20 .7 ...dd 33.45 13.80 221 29.90 +53.3Greif A GEF 1.68 3.2 17 65.60 47.97 61 52.82 -12.8Greif B GEF/B 2.51e 4.4 13 71.95 52.50 5 57.20 -17.5Griffon GFF .28f 1.5 19 24.50 16.80 117 18.30 -10.1Group1 GPI 1.00 1.2 11 84.47 53.04 163 80.24 +13.1GrubHub GRUB ... ... ...cc 141.06 49.60 1234 135.34 +88.5GAeroPac PAC 3.21e 2.2 ... 112.28 82.19 36 96.86 -5.7GpoASur ASR 3.31e ... ... 208.09 152.41 28 184.53 +1.1GpoAvalAc AVAL .40 5.0 ... 9.51 7.53 145 7.96 -6.4GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.73 8.26 1 9.18 -1.8tGpSuprvi n SUPV ... ... ... 33.85 8.75 940 9.38 -68.0GpTelevisa TV ... ... ... 26.43 14.20 2413 18.47 -1.1tGuangRy GSH .63e 2.7 ... 37.43 22.43 21 22.59 -32.4Guess GES .90 3.8 ...cc 26.15 11.98 567 23.40 +38.6GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 21 21.77 -4.2Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.7 ...q 23.88 21.08 22 22.50 +2.6GuggChina YAO .54e 1.5 ...q 39.91 32.15 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 60.17 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 57.09 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 60.28 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 97.83 105.06 -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 48.60 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 10.7 ...q 9.42 7.72 93 8.98 +.9GugChinTc CQQQ .60e 1.0 ...q 67.24 53.01 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.25 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 21.05 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 16.51 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 14.25 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 27.19 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 26.71 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 34.81 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 30.64 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 56.34 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 29.80 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 47.77 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.15 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 60.59 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 18.80 100 21.86 +1.3Guidewire GWRE ... ... ...dd 97.39 70.06 383 96.70 +30.2GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 10 37.60 +32.0H -HCA Hldg HCA .35p ... 20 132.40 71.18 973 131.11 +49.3HCI Grp HCI 1.50 3.7 ...dd 44.25 27.11 30 40.61 +35.8HCP Inc HCP 1.48 5.5 15 30.59 21.48 1628 26.74 +2.5HDFC Bk HDB .37e .4 ... 112.10 89.07 406 100.95 -.7HECO pfU HEpU 1.62 6.2 ... 28.05 25.05 26.26 -.8HFF Inc HF 1.80e ... 20 51.74 32.99 169 45.16 -7.2HMG HMG ... ... ...dd 16.33 8.94 1 15.07 +20.6HNI Corp HNI 1.18 2.7 21 45.40 31.16 109 43.45 +12.7HP Inc HPQ .56f 2.3 9 24.80 18.41 5268 24.49 +16.6HSBC HSBC 1.50e 3.3 ... 55.89 44.58 1163 45.19 -12.5HSBC prA HSBCpA 1.55 5.9 ... 26.62 25.52 64 26.19 +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 ... ... ...cc 108.37 41.10 457 106.00 +82.5HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 4660 4.15 -45.2Hallibrtn HAL .72 1.7 ...cc 57.86 38.28 4559 41.20 -15.7HamBchBr HBB .34 1.3 ... 41.00 20.97 23 25.26 -1.7HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 26 39.03 -.8HanJS JHS .87e 6.4 ...q 15.12 12.97 13 13.57 -8.6HanJI JHI 1.45e 8.8 ...q 18.85 15.85 18 16.47 -5.9HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 31 16.19 -5.5sHanPfEq HPI 1.68 7.5 ...q 22.25 19.73 69 22.38 +4.5HanPfd2 HPF 1.68 7.8 ...q 21.94 19.39 30 21.41 -.4HanPfd3 HPS 1.47 7.8 ...q 18.95 16.80 36 18.70 -.3HanTxAdv HTD 1.45 6.1 ...q 26.23 21.00 49 23.67 -4.0Hanesbds s HBI .60 3.3 9 25.73 16.38 6558 18.40 -12.0HannArms HASI 1.32 6.2 33 25.28 17.33 296 21.30 -11.5HanoverIns THG 2.16 1.7 70 131.44 87.91 398 129.04 +19.4HanovIns53 THGA 1.59 6.2 ... 25.90 25.02 6 25.47 +.6HarleyD HOG 1.48 3.5 15 56.50 39.34 1050 42.84 -15.8HarmonyG HMY .05 ... ... 2.53 1.43 4080 1.64 -12.3HarrisCorp HRS 2.28 1.4 29 170.54 117.46 847 163.70 +15.6sHarsco HSC .20m .8 69 26.80 15.55 460 27.00 +44.8HarteHk rs HHS ... ... ... 12.16 6.76 75 7.53 Hrt TotR n HTRB ... ... ... 40.25 38.76 39.17 -2.2HrtMuOp n HMOP ... ... ... 42.46 39.53 39.66 -1.3HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 23 28.63 -2.2HartfdFn HIG 1.20f 2.4 17 59.20 49.67 9029 50.16 -10.9HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.2 23 27.23 17.70 77 22.25 -1.8HavertyA HVT/A .38a 1.8 16 27.10 18.00 21.58 -7.6HawaiiEl HE 1.24 3.5 24 38.72 31.72 500 35.44 -2.0Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 325 6.25 +5.0HlthcrRlty HR 1.20 3.9 49 34.26 26.09 561 30.73 -4.3HlthcreTr HTA 1.22 4.2 56 31.87 24.06 1278 28.89 -3.8HeclaM HL .01e .3 ...dd 5.54 2.62 2620 2.86 -28.0HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.50 +2.8Heico s HEI .13 ... ... 97.32 64.53 279 79.79 Heico A s HEI/A ... ... 52 79.00 55.80 69 67.60 HelixEn HLX ... ... 5 10.42 5.44 789 9.16 +21.5HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 933 65.41 +1.2Hemisphrx rs HEB ... ... ... .65 .15 180 .26 -26.3HennCap n HCAC ... ... ... 11.00 8.97 0 10.10 +3.1HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.07 11.25 +8.5Herbalif s HLF ... ... 25 60.41 32.13 694 57.50 HercHld n HRI ... ... ... 72.99 36.28 121 53.08 -15.2HercTGC HTGC 1.24 9.1 11q 13.97 11.55 241 13.64 +4.0HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 6 25.25 -1.4HeritageIns HRTG .24 1.6 98 19.15 8.85 217 14.72 -18.3Hersha pfC HTpC 1.72 7.0 ... 25.79 23.82 1 24.65 -1.9sHersha rs HT 1.12 5.0 29 22.57 16.60 299 22.56 +29.7Hersha pfD HTpD 1.63 7.0 ... 25.94 22.61 8 23.29 -5.6Hersha pfE HTpE ... ... ... 26.30 22.66 4 23.25 -6.0Hershey HSY 2.89f 2.9 22 115.82 89.10 817 100.20 -11.7HertzGl HTZ ... ... ... 27.27 13.40 3090 21.39 -3.2Hess HES 1.00 1.5 ...dd 71.14 37.25 1758 65.19 +37.3Hess pfA HESpA ... ... ... 79.62 48.24 83 72.31 +24.9HessMidP n HESM 1.38f 5.7 23 24.51 18.32 46 24.07 +21.5HP Ent n HPE .45e 2.8 13 19.48 12.82 8280 15.82 +10.2Hexcel HXL .60f .9 24 73.42 52.19 357 68.16 +10.2Hi-Crush HCLP 1.67e 13.5 14 16.65 7.40 1810 12.40 +15.9HighPtRs HPR ... ... ...dd 7.60 2.66 2517 5.22 +1.8HighlFlR n HFRO ... ... ... 16.60 15.00 73 15.73 +1.5HighwdPrp HIW 1.85 3.7 26 53.34 41.34 294 49.64 -2.5sHill-Rom HRC .80 .8 25 97.17 71.91 221 97.46 +15.6HillenInc HI .83 1.6 25 53.00 34.65 201 51.45 +15.1HillmCT pf HLMp 2.90 9.5 ... 36.78 26.41 3 30.47 -11.3HilltopH HTH .28 1.3 11 28.32 20.46 162 21.20 -16.3HilGrVa n HGV ... ... ... 47.75 30.94 1003 33.17 -20.9Hilton HLT .60 .8 39 88.11 61.10 2541 77.20 -3.3HoeghLP HMLP 1.76f 9.6 11 19.85 15.33 111 18.30 -1.9Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 23 25.50 -5.2HollyEngy HEP 2.64f 8.4 15 36.02 26.09 109 31.57 -2.8HollyFront HFC 1.32 1.8 18 83.28 27.04 1283 71.41 +39.4HomeDp HD 4.12 2.1 26 207.61 146.89 4986 198.97 +5.0Honda HMC .84e 2.8 ... 37.29 27.41 401 30.48 -10.6HonwllIntl HON 2.98 1.9 73 165.13 134.50 2038 156.13 +1.8Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 88 46.10 +4.5HorizGbl n HZN ... ... ...dd 18.24 5.13 116 7.44 -46.9HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.65 +1.0HrzMngR n USMR ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 39

HorzSPCvC HSPX 2.52e 3.6 ... 53.15 46.37 6 52.09 +3.5HorGKWld KLDW ... ... ...q 35.73 30.72 19 34.32 +2.5HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 3 20.04 -6.4JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.62 20.26 0 23.47 +5.3Hormel s HRL .75 1.9 23 39.15 29.75 2926 38.51 +5.8Hornbeck HOS ... ... ...dd 5.35 2.51 138 4.23 +36.0HostHotls HST 1.00a 4.7 52 22.47 17.26 7930 21.30 +7.3HoulihnL n HLI 1.08 2.3 19 53.20 35.13 303 47.60 +4.8HstnAEn HUSA ... ... ... .60 .21 133 .23 -30.9HovnanE HOV ... ... ...dd 3.41 1.51 752 1.61 -51.9HHughes HHC ... ... 33 142.36 114.28 203 129.38 -1.4HuanPwr HNP 2.45e 9.5 ... 31.03 23.64 30 25.72 +2.9Hubbell HUBB 3.08 2.5 22 149.03 100.55 226 123.96 -8.4HubSpot HUBS ... ... ...dd 143.00 67.20 347 134.65 +52.3HudBayM g HBM .02 ... 7 10.25 4.35 320 4.90 -44.3HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 3.0 27 36.06 28.25 567 33.25 -2.9HugotnR HGT .09e 21.6 1 1.90 .33 56 .42 -70.2Humana HUM 2.00 .6 27 331.09 231.90 362 324.18 +30.7HuntCoFn HCFT .40m 10.8 5 4.70 2.55 37 3.65 -8.8FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 24 40.34 +5.2HuntgtnEco HECO .47e .2 ...q 44.87 39.67 1 43.81 +5.1HuntgtnIng HII 2.88 1.1 23 276.69 201.91 190 250.91 +6.5Huntsmn HUN .65 2.0 11 36.09 25.34 1269 32.01 -3.8Huya n HUYA ... ... ... 50.82 15.25 2111 27.00 +68.1Hyatt H .60 .8 37 84.89 55.87 392 78.60 +6.9HysterYale HY 1.24f 2.0 16 93.90 56.40 39 61.41 -27.9I -IAMGld g IAG 1.52f 35.9 71 7.25 4.01 2423 4.23 -27.4ICICI Bk IBN .16e 1.7 ... 11.26 7.61 7082 9.63 -1.0IDT Cp IDT 1.00f 18.3 ...dd 16.48 4.82 93 5.46 -48.5IEC Elec IEC ... ... ...cc 6.80 3.42 28 5.61 +36.2ING ING .14e 1.0 ... 20.58 13.18 14962 13.92 -24.6ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 53 25.62 +.3ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 43 25.95 +1.0ION Geo rs IO ... ... ...dd 32.45 5.25 198 17.60 -10.9iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.86 -1.5IQ HdgMult QAI ... ... ...q 33.13 29.42 63 30.63 +.6IQ Hedge MCRO ... ... ...q 27.20 25.64 0 26.06 -1.8IQ HdgLgS QLS ... ... ...q 24.53 21.02 1 22.23 +1.5IQ Ch SC n CSML ... ... ... 29.96 23.93 37 29.51 +5.2IQ HdgEv QED ... ... ...q 22.00 20.76 21.43 +2.5IQ HiYlVl n HYLV ... ... ... 25.58 23.73 6 24.34 -3.2IQ CorePl n AGGP ... ... ... 20.27 18.45 13 19.22 -3.7IQ CoreBd n AGGE ... ... ... 19.86 18.22 8 18.65 -4.7IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 13 24.08 -1.4IQ 50HJpn HFXJ ... ... ...q 23.96 19.96 1 21.27 -5.8IQ 50HgEur HFXE ... ... ...q 21.45 19.16 1 19.70 -3.1IQ 50HIntl HFXI ... ... ...q 22.80 20.19 29 20.88 -3.6IQ RealRtn CPI ... ... ...q 28.21 27.17 3 27.90 +1.7IQUSReSC ROOF 1.43e 5.3 ...q 27.77 22.60 3 27.14 +3.1IQMrgArb MNA ... ... ...q 31.92 30.25 19 31.38 +1.1IQ AustSC KROO .88e 4.4 ...q 20.49 17.55 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.25 1 32.41 -7.2IQGblOilSC 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 26.24 3 26.91 -5.8IQVIA Hldg IQV ... ... 15 125.35 91.55 1109 123.86 +26.5IRSA IRS ... ... ... 32.97 15.47 39 15.70 -47.0iShGold IAU ... ... ...q 13.11 11.25 8295 11.47 -8.3iShGSCI GSG ... ... ...q 18.31 14.03 228 17.13 +5.2iSAstla EWA 1.01e 4.4 ...q 24.19 21.54 1793 22.75 -1.8iSAstria EWO .37e 1.6 ...q 27.41 21.57 24 22.76 -7.6iShBelg EWK .51e 2.6 ...q 23.00 19.33 8 19.86 -5.5iShBrazil EWZ .67e 2.1 ...q 47.85 30.98 38371 32.61 -19.4iShCanada EWC .48e 1.7 ...q 30.60 26.91 1539 29.09 -1.9iShEMU EZU .86e 2.1 ...q 47.13 39.42 7349 41.34 -4.7iSFrance EWQ .58e 1.9 ...q 33.73 29.28 662 31.08 -.4iShGerm EWG .60e 2.0 ...q 35.87 28.79 2853 30.19 -8.6iSh HK EWH .61e 2.5 ...q 26.93 23.45 3530 24.15 -5.0iSh SKor EWY .65e 1.0 ...q 79.07 62.89 1542 66.02 -11.9iShMexico EWW .78e 1.5 ...q 57.82 43.55 5753 51.86 +5.2iShNeth EWN .66e 2.1 ...q 34.09 29.90 132 31.00 -2.3iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 97 46.30 -3.1iShSoAfr EZA 1.02e 1.8 ...q 76.53 51.45 469 56.69 -19.0iShSpain EWP .99e 3.3 ...q 36.38 28.80 270 30.26 -7.7iSSwedn EWD .76e 2.4 ...q 36.71 29.81 113 31.79 -6.2iShSwitz EWL .75e 2.2 ...q 37.84 31.94 861 34.52 -3.0iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 48 28.98 -12.5iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 20 49.28 -2.3iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 3 52.56 -3.5iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.29 15 48.01 -6.2iShEMkHY EMHY 3.98 8.7 ...q 51.12 44.35 68 45.52 -8.9iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.06 1 45.27 -9.6iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.46 64 39.64 -5.2iShGblSilv SLVP .29e 3.4 ...q 12.00 8.26 9 8.60 -20.6iShGblEnP FILL .59e 2.6 ...q 24.50 18.13 5 22.73 +5.5iShGblAgri VEGI .55e 1.9 ...q 31.00 26.69 5 28.83 -1.8iShMsciWld URTH 1.57e 1.7 ...q 94.23 80.75 26 90.52 +2.7iShEMktSC EEMS .89e 1.9 ...q 57.36 45.49 33 47.29 -11.0iShEMkBd LEMB .42e 1.0 ...q 50.78 42.79 216 43.44 -9.9iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 75 86.25 +2.3iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 609 58.97 -2.9iShJpnSC SCJ 1.81e 2.4 ...q 85.34 71.61 20 74.86 -6.2iShThai THD 1.88e 2.1 ...q 103.71 79.45 160 90.19 -2.5iShIsrael EIS .81e 1.5 ...q 56.01 46.84 7 55.62 +8.4iShChile ECH .71e 1.6 ...q 56.53 42.73 199 44.98 -13.8iShBRIC BKF .54e 1.3 ...q 50.94 39.25 19 41.12 -7.6iShsUSA EUSA .67e 1.1 ...q 59.09 50.11 12 58.84 +6.1iShSilver SLV ... ... ...q 17.14 13.51 5319 13.88 -13.2iShS&P100 OEF 1.92e 1.5 ...q 127.71 107.44 373 127.25 +7.3iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.45 8 107.39 +1.7iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 183.69 141.15 13 180.15 +15.1iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 8 165.18 +4.0tiShBrazSC EWZS .40e 3.3 ...q 18.14 12.00 38 12.15 -25.4iShIntlPfd IPFF .96e 5.4 ...q 19.76 17.15 3 17.65 -5.4iShSPTUS s ITOT ... ... ...q 66.15 55.13 717 65.94 +7.9iShSTNtMu SUB .86 .8 ...q 106.40 104.31 102 105.18 +.3iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 23 111.49 -1.4iShTIPS TIP 1.69e 1.5 ...q 115.26 111.01 1540 112.31 -1.6iShChinaLC FXI .87e 2.0 ...q 54.00 40.04 18041 42.72 -7.5iShTransp IYT 1.70e .8 ...q 206.90 162.38 313 204.00 +6.5iShChinaSC ECNS 1.73e 3.6 ...q 56.49 45.21 1 47.63 -5.8iSCorSP500 IVV 4.38e 1.5 ...q 289.36 243.45 2125 288.22 +7.2iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 6 191.84 +3.3iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2190 106.67 -2.4iShEMkts EEM .59e 1.4 ...q 52.08 41.13 45602 43.28 -8.1iShiBoxIG LQD 3.87 3.3 ...q 121.85 113.72 6878 115.97 -4.6iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 0 67.04 +3.7iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 682 24.64 -1.8iSh2017Mu s IBMF .23 .8 ...q 27.23 27.19 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 13 56.67 -6.4iShGblTech IXN 1.10e .6 ...q 174.94 135.84 68 171.73 +11.8iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 4 50.88 -3.7siSMrnMCG JKH .59e .3 ...q 229.97 180.77 8 230.52 +13.9iShIndones EIDO .35e 1.5 ...q 30.61 21.90 727 23.68 -16.7iSSP500Gr IVW 2.03e 1.2 ...q 172.69 138.20 543 172.19 +12.7iShNYMun s NYF ... ... ...q 56.36 54.26 6 54.80 -1.8iShGblHcr s IXJ ... ... ...q 61.56 53.45 1390 61.14 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 8 66.58 -4.8iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 162 88.27 +6.5iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 30.58 199 36.62 +3.0iShCalMn s CMF ... ... ...q 59.75 57.68 34 58.60 -.9iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 8 50.21 -2.1iShUSASize SIZE 1.26e 1.4 ...q 88.35 75.90 3 87.86 +4.8iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 257 43.20 -4.5iShNANatR IGE .85e 2.4 ...q 38.33 30.59 80 35.92 +1.4iSh JPXNik JPXN ... ... ... 70.78 58.84 4 62.06 -4.4iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.08 191 87.71 +4.9iShLatAm ILF .60e 2.0 ...q 39.54 28.68 1777 30.56 -10.6iShUSAMo MTUM .81e .7 ...q 115.33 90.67 377 114.98 +11.5siShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 6 164.56 +3.2iShPhilpns EPHE .20e .6 ...q 40.19 28.80 208 32.22 -17.0iSSP500Val IVE 2.14e 1.8 ...q 121.12 103.71 562 115.75 +1.3iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 296 109.06 -1.5iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 39.20 1 42.09 -3.5iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.02 21 53.28 +1.6iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.75 50 37.80 -4.3iShAsia50 AIA 1.02e 1.6 ...q 72.96 59.33 33 62.62 -5.2iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 5310 121.86 -3.9iSRTop200G IWY .82e 1.0 ...q 82.95 65.31 49 82.71 +13.1iShRTop200 IWL 1.02e 1.5 ...q 66.50 55.62 6 66.38 +8.0iShIntSelDv IDV 1.51e 4.2 ...q 35.93 31.67 338 33.02 -2.3iS Eafe EFA 1.66e 2.5 ...q 75.27 65.15 13217 67.41 -4.1iShGerSC bt EWGS .69e 1.1 ...q 70.42 56.00 1 62.25 -3.2iSRusMCV IWS 1.59e 1.7 ...q 92.95 81.59 352 91.41 +2.5iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 12 60.90 -6.0siSRusMCG IWP 1.02e .8 ...q 133.76 106.84 213 133.68 +10.8iShNorC bt ENOR .58e 2.1 ...q 29.21 24.25 1 27.66 +7.2iShRusMid IWR 2.85e 1.3 ...q 221.63 188.02 137 220.93 +6.2siShMrnSC JKJ 1.78e 1.0 ...q 186.00 154.40 5 185.68 +6.6iShIreland EIRL .55e 1.2 ...q 50.12 43.31 4 46.11 -3.9iSCorSPMid IJH 1.89e .9 ...q 203.82 168.25 760 203.27 +7.1LgTrmBd IGLB 2.67 4.5 ...q 63.67 57.32 17 59.01 -6.6iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 8298 86.24 -1.2iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 10 40.96 +3.9iShSft IGV .12e .1 ...q 197.86 140.10 227 193.81 +25.4iShCorUS n FTY ... ... ... 51.25 43.20 51 50.43 +1.7iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 2 66.93 -1.0iShNetw IGN .25e .5 ...q 55.29 44.16 5 54.18 +11.8iShNATch IGM .73e .4 ...q 206.49 148.06 18 203.25 +20.4iShResRE REZ 2.01e 3.1 ...q 66.52 53.83 11 64.56 +3.7iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 21 25.41 +.4iShC&SRE ICF 2.97e 2.9 ...q 104.39 88.40 83 102.18 +.8iShKLDSoc DSI 1.11e 1.1 ...q 106.23 88.85 53 105.47 +7.4iShGbl100 s IOO ... ... ...q 49.47 42.39 55 48.08 +4.7iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 8 25.44 +.2siShConsSv IYC 1.50e .7 ...q 205.73 160.53 17 205.51 +14.6iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.91 -2.7iShIndia bt INDA .24e .7 ...q 38.21 32.16 3871 35.76 -.9iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 1019 126.67 +1.9iSMrnSCG JKK .87e .4 ...q 211.03 156.02 2 210.35 +17.2iShPoland EPOL .42e 1.7 ...q 30.19 21.30 225 24.06 -11.2iSMCGth IJK 1.88e .8 ...q 234.43 190.88 50 233.90 +8.4iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 65 108.07 -1.5iSR1KGr IWF 1.45e 1.0 ...q 152.09 119.96 829 151.75 +12.7iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 35 44.32 -15.7iSRus1K IWB 2.36e 1.5 ...q 160.13 134.39 683 159.58 +7.4iSR2KVal IWN 1.98e 1.4 ...q 137.46 112.29 589 137.10 +9.0siSR2KGr IWO 1.36e .6 ...q 215.17 162.18 628 215.26 +15.3iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 21 131.75 -3.1iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1793 51.02 +.4siShR2K IWM 1.77e 1.0 ...q 171.36 134.14 14319 171.18 +12.3iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 167 89.50 -.7iShChina MCHI .61e 1.0 ...q 76.72 57.32 5344 61.43 -7.7iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 742 72.10 -1.2iSRus3K IWV 2.47e 1.4 ...q 170.96 142.71 109 170.45 +7.8iSGblMatl MXI 1.02e 1.5 ...q 75.19 62.29 12 66.21 -5.5iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 25 135.92 +2.3iSUSAMinV USMV .87e 1.6 ...q 56.53 49.52 1082 56.08 +6.3iSMrnSCV JKL 2.98e 1.9 ...q 159.20 134.88 6 158.89 +4.4siShMCVal IJJ 2.16e 1.3 ...q 170.19 142.93 62 169.65 +6.0iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 26 49.85 +.6 iShTelecm IYZ .68e 2.3 ...q 32.34 26.34 381 29.34 -.2iShTech IYW 1.20e .6 ...q 191.62 143.42 97 189.24 +16.3iShGblIndl EXI 1.40e 1.5 ...q 100.28 84.04 6 91.51 -1.5iShGblCSt s KXI ... ... ...q 54.58 47.79 87 50.77 iShREst IYR 2.76e 3.4 ...q 83.62 71.27 6583 82.27 +1.6iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 5 117.65 +7.6iSh0-5Tips STIP ... ... ...q 100.84 98.65 67 99.21 -.7iShHmCnst ITB .09e .2 ...q 46.56 33.10 1500 38.42 -12.1iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 16 152.69 +3.6iShAerosp ITA 1.31e .6 ...q 208.48 164.85 186 206.66 +9.9siShHltcare IYH 3.01e 1.5 ...q 195.49 163.39 82 195.52 +12.2iShFinSv IYG 1.21e .9 ...q 142.14 110.22 35 137.25 +5.2iShRegBks IAT .61e 1.2 ...q 54.74 41.83 140 52.52 +6.6iShInsur IAK .82e 1.2 ...q 69.95 59.34 2 65.84 -1.1iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 73 123.69 +3.6iShBroker IAI .65e 1.0 ...q 70.58 51.86 23 65.06 +3.6iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 427 41.07 +3.6iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 11 117.61 +5.9siShCrSPS s IJR ... ... ...q 89.83 66.77 4498 89.72 +16.8siShMedDev IHI 1.57e .7 ...q 212.27 162.20 196 213.80 +23.2iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 36 120.40 -5.0siShHltcPrv IHF .24e .1 ...q 193.92 139.65 71 193.97 +23.7iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.97 387 60.17 -4.6iShPharm IHE 3.11e .9 ...q 169.29 139.28 8 168.21 +9.0iShBasM IYM 1.42e 1.4 ...q 108.32 89.93 49 100.60 -1.6iShPeru EPU .70e 1.9 ...q 44.95 36.27 11 37.49 -8.5iShCorEafe IEFA 1.56e 2.5 ...q 70.84 61.46 3567 63.59 -3.8iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 86 35.81 -.3iShDJ US IYY 2.01e 1.4 ...q 144.12 120.99 13 143.74 +7.6iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 48 73.55 +13.2iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 38 54.38 +.9iShEurope IEV 1.12e 2.5 ...q 50.81 43.33 223 45.11 -4.5iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 48 45.00 +.2iSRusMic IWC 1.08e 1.0 ...q 109.96 83.63 18 108.29 +13.1iShModAllo AOM .71e 1.9 ...q 39.05 36.94 60 37.92 -.3iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 22 24.76 -4.1iSMsciVal EFV 1.66e 3.2 ...q 59.57 49.69 259 51.37 -6.9siSSCVal IJS 1.73e 1.0 ...q 173.64 132.50 80 173.25 +12.8iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 20 34.28 -1.1iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.85 142 79.82 -1.1iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 3 24.39 -.5iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.68 -2.4iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 5 25.78 -2.6iShBd3-20 s IBDC ... ... ...q 26.38 25.81 6 25.98 -.4iStar STAR ... ... 8 12.22 9.75 3806 10.94 -3.2iStar pfD STARpD 2.00 7.8 ... 26.12 24.29 1 25.52 +.6iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.25 -1.1iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 2 25.02 -.6IT TchPck ITP ... ... 3 2.45 .75 43 .83 -35.7ITT Inc ITT .54 .9 20 63.04 38.66 560 61.05 +14.4iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.4 24 100.04 79.59 210 96.95 +6.1IDEX IEX 1.72 1.1 34 154.62 112.63 135 152.82 +15.8iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.9 25 179.07 134.66 1479 136.16 -18.4Imax Corp IMAX ... ... ...cc 26.70 17.58 428 23.85 +3.0ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 247 .23 -27.2ImpacMtg IMH ... ... 3 13.85 7.18 5 7.65 -24.7ImpOil g IMO .57 1.8 63 34.29 25.91 254 31.67 +1.5IncOpR IOR ... ... 29 14.25 8.51 1 13.33 +20.3IndCDrillg ICD ... ... ...dd 5.48 2.72 268 4.10 +3.0IndepHld IHC .25f .7 15 39.85 20.53 6 36.15 +31.7IndepRT IRT .78a 7.6 21 10.63 8.26 299 10.28 +1.9IndiaFd IFN 1.82e 1.8 ...q 28.74 23.71 63 25.16 -3.7IndiaGCap IGC ... ... ...dd 1.63 .30 1545 .51 -49.0IndoTel s TLK .67 ... ... 36.19 22.65 222 23.09 -28.3IndBach IBA .87e 1.5 ... 67.61 53.00 14 57.44 +.2Infosys INFY .40e 1.9 18 21.14 13.88 5434 20.50 +26.4InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 149 20.86 +12.3InfuSystem INFU ... ... ...dd 3.60 1.75 17 3.15 +37.0IngerRd IR 2.12f 2.1 23 101.53 79.63 1076 99.52 +11.6Ingevity NGVT ... ... ... 101.67 55.41 104 100.32 +42.4Ingredion INGR 2.40 2.4 14 146.28 95.01 429 101.34 -27.5InnovInd n IIPR 1.00 2.6 ... 39.75 16.35 126 38.14 +18.0InnoInd pfA IIPRpA ... ... ... 29.15 25.50 1 28.50 +2.0Innsuites IHT .01 .6 ...dd 3.70 1.23 16 1.55 -11.4Inphi IPHI ... ... 21 44.25 23.65 318 33.99 -7.1InsightS n INSI .80 4.2 ... 21.10 18.03 21 18.84 -5.3Insperity s NSP ... ... 37 115.15 39.25 167 114.00 +98.8InsprMed n INSP ... ... ... 55.40 22.50 92 53.04 +112.3InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 26 79.40 45.05 267 47.50 -37.5Instructre n INST ... ... ...dd 49.18 28.95 271 37.40 +13.0IntegerHl ITGR ... ... ...dd 76.85 42.50 233 76.30 +68.4Intellichk IDN ... ... ...dd 3.18 1.50 18 2.15 -16.0sIntellgSys INS ... ... ...dd 14.70 3.62 57 14.63 +220.8Intelsat I ... ... ... 25.21 2.44 1289 23.89 +604.7InterXion INXN ... ... ... 67.19 48.89 371 64.34 +9.2IntcntlExc s ICE .88e 1.2 17 77.22 63.93 2150 73.40 +4.0IntCtlHtls IHG ... ... ... 69.23 49.03 79 61.84 -2.6IBM IBM 6.28f 4.3 11 171.13 137.45 2226 145.24 -5.3IntFlav IFF 2.92f 2.2 36 157.40 122.11 344 131.60 -13.8IntlGmeT n IGT .80 3.8 ... 31.00 19.57 2197 21.03 -20.7IntMktCt n IMC ... ... ... IntPap IP 1.90 3.7 17 66.94 50.00 1580 51.66 -10.8IntlSeaw n INSW ... ... ... 24.78 15.23 103 20.95 +13.5IntTower g THM ... ... ...dd .78 .29 28 .48 +11.2Interpublic IPG .84 3.7 15 26.01 18.30 4508 22.81 +13.1IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 2 25.01 -1.8inTestCorp INTT ... ... 15 10.25 5.75 79 8.95 +3.5IntPotash IPI ... ... ...dd 5.31 3.12 807 3.38 -29.0Intrexon XON ... ... ...dd 20.67 10.26 772 14.99 +30.1Inuvo INUV ... ... ...dd 1.24 .50 10 .64 -20.5Invacare IVC .05 .3 ...dd 20.00 13.13 469 16.15 -4.2Invesco24 n IHTA ... ... ... 10.33 8.28 37 9.68 -6.1InvHiIn23 n IHIT ... ... ... 10.32 9.53 27 9.98 +1.9InvAdvMu2 VKI .78 7.2 ...q 11.86 10.33 66 10.80 -5.1Inv Bond VBF .83a 4.6 ...q 20.18 17.47 34 17.99 -9.6InvCAVal VCV .79 6.6 ...q 13.20 11.53 104 12.06 -4.1InvDynCrd VTA .90 7.8 ...q 12.01 11.33 95 11.53 -1.5PSAerDef 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 17.40 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 86.17 101.61 +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 59.82 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 27.40 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 43.04 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 57.74 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.35 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 38.58 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 38.02 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.84 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 35.16 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 28.05 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 42.36 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 19.10 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 22.95 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.46 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3InvHiInc2 VLT 1.24 9.1 ...q 15.22 13.00 5 13.64 -7.3Invsco iim IIM .84 5.9 ...q 15.30 13.64 59 14.19 -4.8Invesco IVZ 1.16 4.7 10 38.43 24.13 4120 24.63 -32.6InvMtgCap IVR 1.68 10.4 6 18.86 15.15 413 16.20 -9.1InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 3 25.24 +.9InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 5 26.29 +2.1InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 32 25.08 +.4Invsco oia OIA .39 5.0 ...q 8.25 7.34 41 7.80 -2.5InvMuOpTr VMO .88 7.4 ...q 13.37 11.52 76 11.83 -4.6InvMuniTr VKQ .82 6.9 ...q 13.03 11.51 137 11.87 -5.0InvPAVal VPV .79 6.5 ...q 12.58 11.54 16 12.07 -.7Invsco iqi IQI .76 6.4 ...q 13.04 11.70 106 11.96 -4.4InvSrInco VVR .31 7.2 ...q 4.50 4.26 397 4.33 -1.4InvTrIG VGM .88 7.2 ...q 13.80 12.02 84 12.17 -7.7InvTrNY VTN .85 6.7 ...q 14.00 12.61 30 12.69 -7.5InvTech ITG .28 1.3 ...dd 23.96 17.63 259 21.68 +12.6InvRlEst IRET .28 5.1 6 5.99 4.05 300 5.49 +10.0InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 2 24.40 -6.2sInvitae n NVTA ... ... ...dd 11.00 4.35 1216 11.33 +24.8InvitHm n INVH .44 1.9 ... 24.30 20.25 1600 22.89 -2.9iPBetaCmd BCM ... ... ...q 32.00 25.55 3 28.81 -1.5iPS&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 39.03 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 14.03 20.08 +13.4iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 31.28 28.84 30.91 +5.7iPGrains WEET ... ... ...q 33.51 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 21.90 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 16.61 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0 iPBtaPrMt 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 6.1 31 41.52 30.78 742 35.98 -4.6iShItaly rs EWI ... ... ...q 34.45 26.58 951 27.67 -9.1iShJapan rs EWJ ... ... ...q 64.71 54.04 4012 57.65 -3.8iSMlasia rs EWM ... ... ...q 36.56 30.46 600 32.99 +.1iShSing rs EWS ... ... ...q 28.35 23.23 236 23.93 -7.7iSTaiwn rs EWT ... ... ...q 39.36 35.01 5934 37.07 +2.4iSh UK rs EWU ... ... ...q 38.05 32.89 1017 34.02 -5.0iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 57 49.78 -1.0iShCmdOpT CMDT ... ... ...q 41.95 35.02 5 35.29 -5.1iShCvBd ICVT .67e ... ...q 60.09 52.59 17 58.92 +6.9iShCorEM IEMG .95e 1.8 ...q 62.70 49.83 9983 52.29 -8.1iSh 10 Cp n LLQD ... ... ... 51.31 46.31 47.68 -7.0iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 0 48.08 -2.7iShColomC ICOL .43e 3.0 ...q 16.51 13.45 5 14.45 +.1iShEnhBd n IGEB ... ... ... 50.77 47.60 5 48.52 -3.6iShDefBd n HYDB ... ... ... 51.43 48.94 0 49.72 -1.9iShFSIntSC ISCF .12p ... ...q 34.73 29.39 25 31.30 -3.6siShRs2500 n SMMD ... ... ... 47.88 38.87 1 47.88 +9.6iShFacSIntl INTF .17p ... ...q 31.21 26.73 143 27.65 -4.2iShArgGl n AGT ... ... ... 32.94 22.13 9 23.01 -23.8iShFS USA LRGF .19e ... ...q 33.93 28.60 163 33.59 +5.7siShFSUsaSC SMLF .23e ... ...q 44.71 34.91 15 44.67 +13.0iShFacSGbl ACWF .11p ... ...q 34.07 27.52 3 30.62 -.1iSh iBd23 n IBML ... ... ... 25.96 24.64 14 25.08 -.6iSh IntDv n IDEV ... ... ... 62.47 54.49 8 56.45 -3.5iShMgRE rs REM ... ... ...q 47.64 39.80 108 44.99 -.5iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 299 46.93 -.4iShDvlValu IVLU ... ... ...q 28.44 24.22 11 25.01 -5.4iSh 3-10yr n IMTB ... ... ... 50.17 47.14 4 48.30 -2.8iShSaudi KSA ... ... ... 31.99 24.69 50 29.80 +13.8iSh MinVl n SMMV ... ... ... 32.75 27.25 29 32.70 +12.0iShIntDevM IMTM .30p ... ...q 33.00 28.66 102 29.70 -2.7iShIntDevQ IQLT .55p ... ...q 31.40 27.91 6 29.34 -1.0iShLwCarb CRBN .94p ... ...q 125.97 108.50 4 118.75 +1.6iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 26.50 -6.4iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.56 644 25.65 -3.2iShMsciChA CNYA ... ... ... 35.68 24.62 5 25.68 -19.8iSh IntDvGr IGRO ... ... ... 62.04 53.84 6 56.26 -5.3iShMultiTc TCHF ... ... ... 43.69 35.45 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8iShMultHl HCRF ... ... ... 35.18 29.28 35.01 +10.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 30 25.41 +.2iShMultMat MATF ... ... ... 36.19 30.14 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 30.16 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 23.32 28.25 -.2iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 16 91.59 +.8iShCHAust HAUD 1.81p ... ...q 25.31 22.42 0 24.79 +1.2iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 479 36.76 +5.7iSh MulConD CNDF ... ... ... 34.86 27.45 34.34 +9.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 204 29.83 +.1iShGblReit REET .94e 3.6 ...q 26.68 23.40 68 26.17 +.3iSh AdapJp DEWJ .18p ... ... 31.33 26.25 0 28.42 -4.4iSh AdapC DEFA .48p ... ... 30.45 27.32 28.06 -4.6iSh AdapEu DEZU .56p ... ... 30.64 27.57 28.11 -2.3iShCoreInt IAGG ... ... ... 53.61 51.56 65 52.68 +1.2iShEurSC HEUS ... ... ...q 31.56 27.52 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.31 20 57.56 -3.5iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 13 96.39 -1.0iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 0 26.93 +2.0iShJpMinV JPMV .70e 1.1 ...q 72.41 63.47 2 66.30 -2.4iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 5 25.14 -.8iShCHNk400 HJPX .19p ... ...q 32.09 27.77 28.75 -5.4iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.21 96 48.10 -4.1iShxJMinV AXJV .84p ... ...q 38.95 34.10 35.26 -3.0iSh2022Mu IBMK .09e ... ...q 26.37 25.24 18 25.61 -.3iShEm exCh EMXC ... ... ... 58.49 47.58 1 49.51 -8.2iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 4 24.26 -3.0iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 30 25.48 +.2iSHgxUSHY HHYX .67e ... ...q 28.17 27.36 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.15 330 31.57 -5.8iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 267 29.47 -.7iShCHMex HEWW 1.41p ... ...q 21.67 18.16 0 19.69 -1.5iShH10yCBd CLYH .31e ... ...q 27.42 25.11 6 25.86 -2.1iShCHSpain HEWP .31p ... ...q 23.70 20.85 0 21.59 -2.6iShHEmBd EMBH .30e ... ...q 27.04 25.12 25.15 -5.3iShCHItaly HEWI .55p ... ...q 19.17 15.95 0 16.22 -3.6iShShMMu MEAR .27e ... ...q 50.18 49.61 11 49.99 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.38 6 30.84 -.4iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.10 2 26.51 -1.4iShGbMM rs PICK ... ... ... 37.91 29.73 80 30.99 -10.5iShCHAcwi HACW .94e 2.1 ...q 30.93 27.00 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 30 50.30 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 6 24.23 -.4iSh ESG s ESGE ... ... ... 37.04 16.92 80 33.81 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.69 -1.3iShEMktMV HEMV ... ... ...q 29.20 26.02 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 172 50.17 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 380 31.84 -4.5iShCHSoK HEWY .48p ... ...q 32.01 27.49 27.64 -8.7iShFacEmg EMGF .13p ... ...q 53.84 42.53 98 44.49 -10.1iSh iBd26 n IBDR ... ... ... 24.92 22.99 34 23.51 -4.2iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 24 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 96 25.06 -1.0iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 70 24.80 -.3iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 88 24.43 -2.6iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 89 24.44 -2.2iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 87 24.16 -3.5iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 37 24.22 -3.3iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 131 24.41 -1.6IsoRay ISR ... ... ...dd 1.22 .36 212 .54 +34.3IsraelChm ICL .27e 5.0 ... 5.37 3.85 268 5.35 +32.4IssuerDir ISDR .20 1.3 54 21.85 12.40 10 15.60 -15.0ItauCorpb ITCB 2.48e 17.0 71 16.34 10.28 15 14.61 +8.7ItauUnibH ITUB .58e 5.5 ... 16.98 9.92 15783 10.61 -18.3IvyHiInOp IVH 1.50a 10.4 ...q 16.09 13.92 37 14.44 -4.5J -JAlexHld n JAX ... ... 32 12.80 8.70 33 11.15 +14.9JJill n JILL ... ... 5 12.21 4.17 1581 6.26 -19.7JBG Smth n JBGS .90 2.4 ... 38.91 30.79 231 36.90 +6.2JMP Gp27 n JMPD ... ... ... 25.62 24.11 10 25.27 -.1JMP Grp JMP .36 6.7 77 5.78 4.92 25 5.38 -3.9JMP Gp 23 JMPB 2.00 7.8 ... 25.97 25.10 1 25.53 +.9JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.53 27 25.92 -4.2JPMDvsRt JPGE .96e 1.6 ...q 68.02 58.19 10 61.22 -2.1JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.95 99 57.83 -3.7JPMDvREm JPEM 1.31p ... ...q 64.42 52.42 12 54.69 -6.3JPM DREq JPUS .26p ... ...q 74.74 64.82 17 74.46 +5.6JPM DivInt JPIH ... ... ... 30.68 27.59 0 30.14 +.5JPMDsfEu JPEU ... ... ... 64.34 56.99 1 58.88 -2.4JPM DivEu JPEH ... ... ... 29.66 26.58 1 29.51 +4.4JPM Val n JVAL ... ... ... 27.44 24.90 27.04 +3.6JPM Qual n JQUA ... ... ... 27.76 24.85 27.73 +6.3sJPM Mom n JMOM ... ... ... 28.07 24.95 2 28.11 +9.6JPM MinV n JMIN ... ... ... 27.24 24.93 27.24 +5.6JPM US Dv JDIV ... ... ... 26.75 24.18 26.74 +.9JPM DivAlt JPHF ... ... ... 28.92 24.74 23 24.92 -4.8JPM FutSt n JPMF ... ... ... 25.34 23.65 24.08 -4.3JPM UlSh n JPST ... ... ... 51.03 48.88 820 50.24 +.4JPM SCap n JPSE ... ... ... 33.16 27.03 16 33.08 +11.4JPM GlB n JPGB ... ... ... 52.67 47.21 1 50.14 -2.0JPM Evnt n JPED ... ... ... 26.37 24.55 26.25 +4.1JPM Disc n JPHY ... ... ... 52.80 49.30 8 50.22 -2.0JPM USMid JPME ... ... ... 67.92 58.27 9 67.68 +6.2JPMorgCh JPM 2.24f 1.9 15 119.33 88.08 8315 114.97 +7.5JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.77 24.52 69 25.35 -.1JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.74 31 25.94 -4.1JPMAlerian AMJ 2.29 7.8 ...q 30.74 23.17 1566 29.52 +7.5JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 45 26.11 -2.0JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 44 26.39 -2.2JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.38 24.03 72 26.31 -2.3JRJR Ntw JRJR ... ... ...dd .70 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 534 28.32 +7.9JacobsEng JEC .60 .8 26 73.90 49.31 462 72.97 +10.6JaggedPk n JAG ... ... ... 16.55 10.55 1684 13.10 -17.0JHardie s JHX .38e 2.4 74 18.79 13.62 7 16.07 -8.7Jan 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 88 50.15 JanusHn n JHG 1.44f 5.1 ... 41.64 26.95 345 28.14 -26.5JpnSmCap JOF .13e 1.2 ...q 13.06 10.39 87 10.90 -7.7Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 1268 23.38 -11.7JeldWen n JELD ... ... ...dd 42.27 23.44 712 25.76 -34.6JernignC n JCAP 1.40 7.5 11 21.74 15.90 75 18.74 -1.4Jianpu n JT ... ... ... 9.49 4.01 26 4.88 -24.7JinkoSolar JKS ... ... 24 30.50 11.47 381 12.36 -48.6JBeanTch JBT .40 .4 43 122.65 84.81 76 111.65 +.8JHMultLgC JHML .10p ... ...q 37.20 31.38 25 37.07 +6.6sJH MultMdC JHMM .08p ... ...q 36.81 30.55 53 36.48 +6.9JH MultCns JHMC .07p ... ...q 33.38 27.21 1 32.89 +7.6JH MultFin JHMF .08p ... ...q 39.70 31.54 3 37.98 +3.3JH MultHltC JHMH .05p ... ...q 34.94 29.08 8 34.79 +11.7JH MultTch JHMT .09p ... ...q 47.62 36.00 1 46.73 +13.8JH MultEn JHME ... ... ... 33.93 24.30 2 31.90 +7.6JH MultMat JHMA ... ... ... 38.20 30.97 34.61 -3.7JH SmCap n JHSC ... ... ... 28.88 24.27 4 28.27 +8.3JH MultDev JHMD ... ... ... 32.58 28.20 2 29.09 -4.4JH MultUt JHMU ... ... ... 30.52 25.00 2 28.52 +3.7JH MulCnSt JHMS ... ... ... 28.79 24.55 1 27.01 -2.6JH MultInd JHMI ... ... ... 37.55 30.65 0 36.55 +4.2JH HedgEq HEQ 1.50 9.3 ...q 17.90 15.87 37 16.08 -7.6JH TxAdY HTY 1.28 14.2 ...q 9.74 8.27 17 9.04 +2.5JohnJn JNJ 3.60f 2.7 19 148.32 118.62 4678 134.61 -3.7JohnContl n JCI 1.04e 2.6 27 42.60 32.89 5858 39.61 +3.9JonesEngy JONE ... ... ...dd 2.21 .28 324 .34 -69.3JonesLL JLL .82f .5 26 178.75 116.48 201 153.62 +3.1Jumei Intl JMEI ... ... 18 4.20 1.44 392 1.65 -43.5JnprNtwk JNPR .72 2.5 15 29.95 23.61 2153 28.26 -.8Jupai n JP .40f 2.9 7 29.00 10.34 142 13.79 -25.4tJustEngy g JE .41 ... 1 5.91 2.95 346 2.93 -31.7JustEn pfA JEpA ... ... ... 26.40 21.29 7 22.11 -11.1K -K12 LRN ... ... 62 18.69 12.72 159 17.28 +8.7sKAR Auct KAR 1.40 2.2 22 64.35 43.83 579 63.68 +26.1KB FnclGp KB ... ... ... 63.96 43.32 79 45.68 -21.9KB Home KBH .10 .4 23 38.80 20.68 1089 25.04 -21.6KBR Inc KBR .32 1.5 15 21.70 14.40 928 21.29 +7.4KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 25.98 +2.7KKR KKR 1.31e 5.3 11 25.10 18.05 24.68 +17.2KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 40

KKR Inco KIO 1.50a 8.9 ...q 18.63 15.38 44 16.84 +4.9KKR RE n KREF 1.72e ... ... 21.82 18.09 605 20.71 +3.5KMG Chm KMG .12 .2 19 79.35 46.37 400 77.01 +16.5KT Corp KT ... ... ... 17.18 12.55 510 13.37 -14.3Kadant KAI .88f .9 29 114.00 82.70 42 100.30 -.1Kadmon n KDMN ... ... ... 5.86 2.16 1176 3.61 -.3Kaman KAMN .80 1.2 32 75.08 47.66 80 66.22 +12.5KCSo pf KSUp 1.00 3.9 ... 28.91 25.22 0 25.53 -6.3sKC Southn KSU 1.44f 1.2 21 118.50 99.47 710 116.14 +10.4KapStoneP KS .40 1.2 12 35.01 20.42 1110 34.35 +51.4KaynAEnD KED 1.60 8.7 ...dd 19.07 14.10 18.45 +6.0KA EngTR KYE 1.32m 13.3 ...q 11.24 8.30 9.89 -1.7KA MLP KYN 1.80 9.3 ...q 20.38 14.38 247 19.31 +1.4KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 4 25.06 -.8KAMidsEn KMF 1.80m 13.2 ...q 15.32 11.36 175 13.63 -1.2KeanGrp n FRAC ... ... ... 19.83 11.90 1697 13.83 -27.2Kellogg K 2.24f 3.1 18 74.32 56.40 1246 72.14 +6.1KelsoTch g KIQ .03f 6.3 ... .96 .24 141 .48 -7.7Kemet KEM ... ... 5 29.85 13.73 689 24.61 +63.4Kemper KMPR .96 1.2 24 82.53 45.60 171 79.50 +15.4Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 2 25.55 -2.0Kennamtl KMT .80 2.0 11 52.52 33.38 1071 40.39 -16.6KennWils KW .76 3.5 ...cc 22.28 15.95 535 21.55 +24.2KenonHld n KEN ... ... ... 33.22 12.99 2 15.83 -26.9KeurDrPep KDP 2.32 10.0 5 24.39 13.23 2175 23.12 +49.8KeyEngy KEG ... ... ... 18.40 8.20 65 13.48 +14.3Keycorp KEY .48f 2.2 14 22.40 16.28 7803 21.53 +6.7Keycorp pfI KEYpI ... ... ... 29.97 26.55 29 27.74 -4.1sKeysight KEYS ... ... 51 62.41 39.21 4869 64.17 +54.3KilroyR KRC 1.82f 2.5 16 77.73 62.91 597 72.65 -2.7KimbRoy n KRP 1.68f 8.2 ... 24.50 15.26 70 20.50 +26.2KimbClk KMB 4.00 3.5 23 124.15 97.10 1283 115.94 -3.9Kimco KIM 1.12 6.6 18 20.63 13.16 2208 17.01 -6.3Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 3 25.04 -.6Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 11 24.10 -3.8Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 5 24.50 -2.4Kimco pfL KIMpL ... ... ... 25.99 20.01 17 22.79 -7.9KindMorg KMI .80 4.4 23 19.85 14.69 9857 18.28 +1.2KindM pfA KMIpA ... ... ... 42.93 29.98 177 34.48 -9.2Kingsway KFS ... ... ...dd 6.15 2.65 5 3.00 -40.6Kinross g KGC ... ... 22 4.91 2.78 6511 2.91 -32.6KirbyCp KEX ... ... 37 94.05 59.38 278 86.90 +30.1KirklLak n KL .02e ... ... 23.86 11.52 799 19.53 +27.1KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.3 6 20.79 13.87 371 17.40 -11.2KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 21 51.94 29.00 1921 32.77 -25.0Knoll Inc KNL .60 2.6 16 24.00 17.56 125 23.17 +.6KnotOffsh KNOP 2.08 9.2 ... 23.95 19.15 45 22.55 +8.7Knowles KN ... ... 15 18.32 10.95 407 17.53 +19.6sKohls KSS 2.44 3.1 14 80.36 37.00 4903 79.04 +45.7Koppers KOP 1.00 2.9 9 51.80 33.65 284 34.50 -32.2KoreaElc KEP ... ... ... 19.75 12.80 469 13.63 -23.0KoreaFd KF 4.50e ... ...q 44.64 34.87 2 36.37 -11.9KornFer KFY .40 .6 27 68.98 31.53 194 66.73 +61.3KosmosEn KOS ... ... ...dd 8.94 5.15 3468 8.45 +23.4KrNwChin s KFYP ... ... ...q 44.18 28.42 29.90 -10.6KrS ChIn n KWEB ... ... ... 68.39 47.03 772 51.57 -12.0KranChinA KBA 9.93e ... ...q 39.22 26.56 157 27.58 -19.9KraneChCm KCNY .22e .6 ...q 37.87 33.87 2 34.20 -2.6KranShFtse KEMP ... ... ...q 29.85 23.42 17 24.21 -9.0KrnChEnv n KGRN ... ... ... 27.96 19.10 20.09 -20.6KrnOnBelt n OBOR ... ... ... 28.16 22.54 2 23.40 -8.5KrS CnTc n KEMQ ... ... ... 28.97 21.85 9 22.67 -11.2KratonCp KRA ... ... 15 53.99 31.48 123 47.25 -1.9sKroger s KR .56f 1.8 13 31.71 19.69 13289 31.74 +15.6KronosWw KRO .68 3.4 7 29.49 18.66 207 20.28 -21.3Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.4 10 63.10 30.42 6033 32.49 -46.0L-3 Tch LLL 3.20 1.5 21 218.71 177.63 473 212.25 +7.3LCI Inds LCII 2.40 2.6 16 132.73 80.95 118 93.15 -28.3LG Display LPL ... ... ... 15.88 7.77 843 9.87 -28.3LGL Grp LGL ... ... 24 7.55 5.02 6 7.40 +31.7LMP CapIn SCD 1.24f 8.8 ...q 14.75 12.22 17 14.02 +.5LSB Inds LXU ... ... ...dd 10.05 4.75 109 7.19 -17.9LSC Com LKSD 1.04 8.4 ... 18.64 10.64 237 12.33 -18.6LTC Prp LTC 2.28f 5.0 19 49.59 34.46 109 45.66 +4.8sLaZBoy LZB .48 1.3 21 34.25 23.15 3109 37.45 +20.0LabCp LH ... ... 21 190.36 146.68 578 176.58 +10.7sLadderCap LADR 1.30f 7.5 16 17.35 12.99 408 17.23 +26.4LadThalFn LTS .04 1.2 ...dd 3.84 2.39 178 3.41 +7.9LadTh pfA LTSpA 2.00 7.7 ... 25.95 24.75 13 25.85 +2.1LadThal27 n LTSL 1.63 6.8 ... 25.17 23.51 6 23.95 -3.9LambWst n LW .77 1.2 25 73.19 44.68 1123 66.18 +17.2Lannett LCI ... ... 2 30.35 5.30 4877 5.45 -76.5LaredoPet LPI ... ... 4 13.40 7.41 2422 8.49 -20.0LVSands LVS 3.00 4.6 18 81.45 59.55 1969 65.64 -5.5LaSalleH LHO .90m 2.6 55 36.13 24.10 1185 34.88 +24.3LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 9 25.09 LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 17 24.96 -3.0Latam Air LTM ... ... ... 17.39 8.58 915 9.23 -33.6LatAmDisc LDF .03e .3 ...q 13.25 9.27 8 10.88 -5.3LattDvMkt RODM .62e 2.1 ...q 31.02 27.63 291 28.90 -1.0LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 9 23.22 -9.9Latt RE n RORE ... ... ... 16.15 13.27 1 15.94 +2.9LattUSEqt ROUS .39e ... ...q 33.43 27.25 46 33.35 +6.6LattGblSC ROGS .57e 1.8 ...q 33.42 28.74 2 31.78 +.7HrtLoVol n LVIN ... ... ... 29.40 26.45 0 27.02 -2.6LazGlobTR LGI .95 5.3 ...q 19.39 16.14 21 17.96 -.2Lazard LAZ 1.76 3.6 13 60.00 40.50 670 49.21 -6.3LazWldDiv LOR .69 6.7 ...q 12.63 9.99 19 10.31 -11.3LeafGrp LEAF ... ... ...dd 12.05 6.40 38 10.80 +9.1LearCorp LEA 2.80 1.7 12 206.36 141.50 1601 166.77 -5.6Lee Ent LEE ... ... 7 3.30 1.95 110 2.95 +25.5LegacyAc n LGC ... ... ... 9.91 9.51 6 9.61 -.2LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 10.08 +1.4LeggMason LM 1.36 4.3 9 47.13 31.20 399 31.77 -24.3LegMas56 n LMHA ... ... ... 28.47 25.57 4 26.37 -3.3LegM 5,4 56 LMHB ... ... ... 25.73 23.37 57 24.77 -1.9LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.30 -3.7LM IntLoV LVHI ... ... ... 28.95 25.85 27.38 -2.8LM EM LoV LVHE ... ... ... 31.44 25.67 28.37 +3.1LeggPlat LEG 1.52f 3.3 21 51.99 39.57 728 46.00 -3.6LeGS3.5s34 JBK 1.59 6.3 ... 27.30 23.63 25.12 -.1LeidosHld LDOS 1.28a 1.8 25 72.30 55.05 887 71.35 +10.5LejuHldgs LEJU .20e ... ...dd 2.23 .96 158 1.28 -11.1LendingClb LC ... ... ...cc 6.56 2.57 1197 3.91 -5.3LennarA LEN .16 .3 14 72.17 48.71 1504 52.53 -16.9LennarB LEN/B .16 .4 11 58.65 39.76 21 43.29 -16.2Lennox LII 2.56f 1.1 29 225.78 160.18 331 222.81 +7.0Leo Hld un LHC ... ... ... 10.90 9.40 50 10.25 +2.8LevelBr n LEVB ... ... ... 5.52 2.74 30 3.17 -27.1LexRltyTr LXP .71 7.8 12 10.65 7.59 753 9.10 -5.7LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 0 49.49 -3.6Libbey LBY .47 4.4 ...dd 11.54 4.60 306 10.77 +43.2LbtyASE USA .72e 10.9 ...q 6.82 5.53 434 6.62 +5.1LbtyASG ASG .38e 5.7 ...q 7.28 4.87 48 6.64 +19.9LibOilSv n LBRT .05p ... 61 23.90 16.00 765 20.60 -10.0LibtProp LPT 1.60 3.7 15 45.40 37.77 591 43.35 +.8LifeStorg LSI 4.00 4.1 34 102.91 71.42 418 97.90 +9.9LightInBox LITB ... ... ...dd 3.46 1.61 13 1.63 -29.1LilisEn n LLEX ... ... ...dd 6.30 2.96 873 5.25 +2.7LincNat LNC 1.32 2.0 9 86.68 61.18 925 66.14 -14.0LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.3 46 103.03 83.57 61 92.24 +4.6LineCp n LN ... ... ... 47.81 34.58 39 43.10 +5.1LionsGat A LGF/A .36 1.5 ... 36.48 21.54 302 23.38 -30.8LionsGat B LGF/B .36 1.6 ... 34.41 19.97 122 22.17 -30.2LiqTech LIQT ... ... ...dd 1.18 .26 1044 1.14 +100.7LithiaMot LAD 1.16 1.3 11 127.99 78.85 191 87.96 -22.6LiveNatn LYV ... ... ...cc 52.84 35.94 832 49.56 +16.4LloydBkg LYG .47a 15.0 ... 4.21 3.02 12230 3.16 -15.7LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 291.52 690 321.92 +.3Loews L .25 .5 14 53.59 45.01 861 49.75 -.6tLomaNeg n LOMA ... ... 10 26.89 8.52 462 8.64 -62.5LaPac LPX .13p ... 16 31.19 23.39 1341 29.60 +12.7sLowes LOW 1.92f 1.8 24 108.98 70.76 24927 105.52 +13.5Lubys LUB ... ... ...dd 3.20 2.12 40 2.14 -18.9LumberLiq LL ... ... ...dd 41.33 16.90 1469 17.24 -45.1LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 22 59.05 31.50 204 44.20 -20.6Lydall LDL ... ... 15 60.00 37.50 78 45.70 -10.0LyonBas A LYB 4.00 3.5 10 121.95 87.17 1134 114.77 +4.0M -M&T Bk MTB 4.00f 2.3 18 197.37 141.12 347 177.01 +3.5M&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 1010.00 -7.3M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 0 1014.00 -1.6MAG Slv g MAG ... ... ... 13.09 7.80 208 7.89 -36.2MBIA MBI ... ... ...dd 11.62 6.04 988 10.37 +41.7MDC MDC 1.20 3.6 12 35.18 26.45 481 33.09 +3.8MDU Res MDU .79 2.8 24 29.62 24.29 349 28.49 +6.0MFA Fncl MFA .80 10.4 10 8.90 6.72 3649 7.69 -2.9MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 25.89 -1.8MFA pfB MFApB 1.88 7.3 ... 25.88 23.96 4 25.63 +1.3MFC Bcp MFCB ... ... ...dd 9.62 5.69 0 6.57 -15.7MFS CAMu CCA .60 5.8 ...q 14.00 10.16 6 10.32 -10.3MCR MCR .72a 9.2 ...q 8.72 7.74 60 7.85 -7.4MGF MGF .41 9.2 ...q 4.98 4.45 23 4.46 -6.9MFS HInM CXE .30 6.0 ...q 5.51 4.82 41 5.03 -4.0MFS HYMu CMU .28 6.1 ...q 4.89 4.37 22 4.54 -1.7MFS IHI CIF .25 9.6 ...q 3.02 2.46 26 2.59 -11.9MIN MIN .42 11.1 ...q 4.34 3.76 194 3.79 -8.7MFS InvG CXH .50 5.5 ...q 10.33 9.08 38 9.22 -5.0MMT MMT .52 9.3 ...q 6.27 5.46 101 5.61 -7.6MFM MFM .38 5.7 ...q 7.29 6.41 41 6.78 -1.3MFV MFV .58 10.3 ...q 6.84 5.34 9 5.59 -5.6MGIC Inv MTG ... ... 9 16.21 9.97 1997 12.65 -10.3MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 267 30.49 +4.6MGM Rsts MGM .48 1.7 8 38.41 26.85 4294 28.83 -13.7MI Homes MHO ... ... 12 37.41 24.08 193 26.42 -23.2MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 6.7 34 39.38 31.60 1140 37.37 +5.4MRC Glbl MRC ... ... 21 22.98 14.01 794 19.85 +17.3MSA Safety MSA 1.52 1.5 58 104.04 68.12 113 100.70 +29.9MSC Ind MSM 2.32 2.7 16 99.94 65.42 420 87.50 -9.5MSCI Inc MSCI 1.52 .9 42 176.88 110.01 367 173.14 +36.8MSG Netw MSGN ... ... 11 26.30 16.25 398 24.50 +21.0MV OilTr MVO .76e 7.5 8 12.21 4.80 12 10.06 +19.8MVC Cap MVC .60 6.4 ...q 10.97 9.25 20 9.39 -11.1MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 2 25.69 -.6MacQUtlDv MFD 1.20 10.8 ...q 14.00 10.71 56 11.15 -10.3MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 15 22.32 -13.4Macerich MAC 2.96 5.1 32 69.73 52.12 510 58.22 -11.4MackCali CLI .80 3.8 10 24.04 15.86 295 21.23 -.6Macquarie MIC 5.24e 11.3 9 75.09 36.20 723 46.46 -27.6Macys M 1.51 4.0 12 41.99 17.41 7491 37.55 +49.1MadCvCall MCN .72 9.2 ...q 7.92 7.09 65 7.85 +1.7MadSqGd n MSG ... ... 93 330.00 205.22 110 297.95 +41.3MadStSec MSP 1.04 8.7 ...q 12.16 10.72 17 11.90 +1.6MagellMid MMP 3.83f 5.4 21 75.82 54.82 492 70.82 -.2Magna g s MGA 1.32f 2.5 10 67.47 45.90 1114 53.53 -5.5MagnaChip MX ... ... 7 13.40 8.85 122 11.30 +13.6Maiden prA MHpA 2.06 9.0 ... 25.71 18.80 32 22.92 -7.2 Maiden pfC MHpC 1.78 8.6 ... 26.55 16.73 22 20.80 -14.8MaidnH pfD MHpD 1.68 8.6 ... 25.05 14.85 30 19.60 -6.4MaidenHld n MHLA .60 3.1 ... 26.60 16.68 20 19.20 -16.5MaidHld 43 MHNC 1.94 8.9 ... 26.75 18.64 23 21.77 -10.9MainStCap MAIN 2.28f 5.6 14 41.79 34.37 150 40.65 +2.3MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 5.9 ...q 20.49 18.54 34 20.08 +1.3Majesco n MJCO ... ... ... 9.27 4.35 11 7.44 +38.5Mallinckdt MNK ... ... ... 41.70 11.65 2869 35.19 +56.0MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.5 2 24.20 16.05 262 23.75 +19.9Manitowc rs MTW ... ... ... 44.03 21.18 230 23.02 -41.5ManngNap MN .32 11.2 12 4.35 2.55 70 2.85 -20.8ManpwrGp MAN 1.86 2.1 11 136.93 81.85 610 90.23 -28.5Manulife g MFC .88 ... ... 22.16 17.73 888 18.49 -11.4MarathnO MRO .20 1.0 ...dd 22.74 10.64 10280 20.87 +23.3MarathPt s MPC 1.84 2.3 12 83.33 49.30 3837 80.21 +21.6MarcusMill MMI ... ... 23 41.45 24.34 474 36.98 +13.4Marcus MCS .60f 1.5 31 40.45 23.55 98 39.15 +43.1MarineP MPX .40 2.1 35 23.19 12.00 16 19.37 +52.0MarineMx HZO ... ... 20 25.05 14.88 144 21.05 +11.4Markel MKL ... ... 69 1228.32 995.30 21 1213.70 +6.5MarriotVac VAC 1.60 1.3 21 154.14 107.17 209 126.15 -6.7MarshM MMC 1.66f 2.0 23 87.89 76.68 1319 83.46 +2.5MartMM MLM 1.76 .9 30 241.33 189.27 428 205.83 -6.9Masco MAS .42 1.1 20 46.45 35.79 2407 38.89 -11.5Masonite g DOOR ... ... 13 75.95 58.40 131 67.15 -9.4Mastec MTZ ... ... 10 55.53 39.15 1166 42.85 -12.5MastechD MHH ... ... 24 22.00 8.48 5 20.10 +99.8MasterCrd MA 1.00 .5 47 214.28 131.13 1900 204.31 +35.0MatadorRs MTDR ... ... 25 35.22 22.52 858 32.56 +4.6Materion MTRN .42 .7 40 65.10 36.95 110 63.00 +29.6MatinasB n MTNB ... ... ... 1.60 .32 187 .42 -63.8Matson MATX .80 2.2 7 40.32 23.01 136 36.58 +22.6MauiLand MLP ... ... 23 18.80 9.95 21 13.10 -24.3MaxarTc n MAXR 1.48 4.1 ... 67.30 35.53 230 35.92 -44.2Maximus MMS .18 .3 20 72.71 59.11 156 65.55 -8.4MaxLinear MXL ... ... 13 28.06 15.39 743 18.78 -28.9McClatch rs MNI ... ... ...dd 11.04 5.75 3 9.10 +1.9McCorm vot MKC/V 2.08f 1.7 ... 126.91 93.63 0 123.45 +22.8McCorm MKC 2.08 1.7 18 126.87 93.70 465 123.57 +21.3McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 2317 160.55 -6.7McKesson MCK 1.56f 1.2 11 178.86 122.63 1003 129.72 -16.8McEwenM MUX .01 .5 ...dd 2.86 1.82 1721 1.97 -13.6Mechel pf MTLp ... ... ... 1.34 .60 .85 -19.0Mechel rs MTL ... ... ... 5.80 2.40 24 2.66 -49.4Medequit n MRT .84 8.0 ... 12.05 9.67 164 10.44 -7.0MedProp MPW 1.00 6.7 17 15.07 11.82 1086 14.89 +8.1Medifast MED 1.92 .9 97 229.20 54.06 195 222.06 +218.1MedleyCap MCC .40m 10.5 6 6.21 3.35 174 3.80 -27.2MedleyC 23 MCV 1.53 6.1 ... 25.98 24.17 0 25.18 -.3MedleyC 21 MCX 1.63 6.4 ... 26.35 24.90 0 25.28 -2.0Medley n MDLX .22p ... ... 25.09 23.60 3 24.25 -2.1Medley24 n MDLQ ... ... ... 25.66 24.50 7 25.05 -.6MedleyMgt MDLY .80 15.1 ...cc 7.15 3.10 95 5.30 -18.5Mednax MD ... ... 12 63.04 40.56 256 47.43 -11.2sMedtrnic MDT 2.00f 2.1 50 95.79 76.41 8565 95.58 +18.4Merck MRK 1.92 2.8 26 70.25 52.83 5893 69.04 +22.7MercGn MCY 2.50 4.7 47 60.19 41.41 104 52.77 -1.3Meredith MDP 2.18 4.1 12 72.25 47.30 304 52.75 -20.1Meritage MTH ... ... 12 55.50 38.80 291 44.00 -14.1Meritor MTOR ... ... 6 29.54 17.28 414 21.60 -7.9MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 23 26.07 -.1MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.0 ... 26.88 11.66 2 16.07 +9.2MLRRD29 PYS 1.58 9.4 ... 23.00 15.98 6 16.72 -17.4MLGS t PYT .76 3.5 ... 22.60 20.40 5 21.75 +3.8MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 0 27.24 -1.7MesaRoyl MTR 1.46e 10.0 14 19.85 12.25 4 14.65 -20.6Mesab MSB 1.49e ... ... 30.92 14.80 22 28.05 +11.5Methode MEI .44 1.1 27 48.44 36.75 168 40.50 +1.0MetLife MET 1.68 3.6 10 55.91 43.09 3664 46.41 -8.2MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 23 25.36 +2.1MetroBkH n MCB ... ... ... 55.00 36.35 25 43.11 +2.4MettlerT MTD ... ... 39 697.26 540.24 87 566.24 -8.6MexcoEn MXC ... ... ...dd 14.49 3.00 19 5.42 +38.0MexEqt MXE 1.62e .1 ...q 12.09 9.50 9 11.68 +13.8MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.08 14.03 104 16.31 +3.6sMKors KORS ... ... 22 75.94 41.47 1403 74.20 +17.9MicrFoc n MFGP ... ... ... 36.21 12.67 1152 16.54 -50.8MicrSol n MICR ... ... ... 4.00 2.88 3 3.42 -2.3MidAApt MAA 3.48 3.4 18 110.24 85.16 303 102.09 +1.5MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 0 65.38 -2.9MidsthBcp MSL .28m 1.8 ...cc 15.70 11.05 114 15.60 +17.7MidstPet MPO ... ... ... 19.04 11.26 42 12.18 -26.5Milacron n MCRN ... ... ... 22.62 15.22 194 20.46 +6.9MilestnSci MLSS ... ... ... 1.60 .64 13 .73 -37.9MHowHiInc HIE 1.39 10.7 ...q 14.17 10.93 70 12.98 +4.1MillerInds MLR .72 2.5 17 29.40 23.90 16 28.50 +10.5MinTech MTX .20 .3 16 80.80 62.55 83 68.45 -.6MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 2 25.34 -1.2Mistras MG ... ... 34 23.83 17.00 32 21.78 -7.2MitsuUFJ MUFG ... ... ... 8.11 5.49 560 6.08 -16.4MiX Tele MIXT .22e ... ... 21.00 8.80 68 15.89 +24.5MizuhoFn MFG ... ... ... 4.00 3.28 171 3.54 -2.7MobileTele MBT .53e 7.0 ... 12.80 7.33 2861 7.60 -25.4Model N MODN ... ... ...dd 20.33 13.07 205 16.40 +4.1Modine MOD ... ... 13 25.75 15.45 210 17.55 -13.1Moelis&Co MC 1.88f 3.2 45 67.65 38.17 267 59.10 +21.9Mohawk MHK ... ... 14 286.85 177.00 708 192.98 -30.1sMolinaHlth MOH ... ... ...dd 139.17 58.66 971 139.44 +81.8MolsCoor A TAP/A 1.64 2.4 7 91.63 58.93 0 68.84 -18.0MolsCoorB TAP 1.64 2.4 11 91.36 58.75 921 68.20 -16.9MonRE MNR .68 4.0 26 18.45 13.87 293 16.86 -5.3MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 13 23.98 -4.2Moodys MCO 1.76 1.0 37 187.98 130.01 773 171.82 +16.4Moog A MOG/A 1.00 1.3 20 93.93 71.56 96 79.83 -8.1Moog B MOG/B 1.00 1.3 20 91.71 72.60 79.23 -10.7MorgStan MS 1.20f 2.5 11 59.38 43.84 4948 48.60 -7.3MorgSt pfE MSpE 1.78 6.2 ... 29.89 27.88 33 28.50 -1.6MorgSt pfF MSpF 1.72 6.2 ... 29.40 27.21 39 27.96 -1.7MorgSt pfI MSpI 1.59 5.8 ... 28.69 26.51 27 27.20 -2.3MorgS pfG MSpG 1.66 6.3 ... 27.74 25.75 10 26.15 -2.1MorgSt pfK MSpK ... ... ... 27.72 25.54 33 26.22 -3.2MS Asia APF .14e .8 ...q 19.99 16.20 1 16.93 -8.0MS China CAF 13.33e ... ...q 27.79 20.47 62 21.39 -8.5MS CushHi MLPY 1.28e 18.5 ...q 8.00 6.09 1 6.92 -2.0MS EMD MSD .57e 6.5 ...q 10.27 8.55 181 8.75 -12.3MSEMDDbt EDD .80m 11.9 ...q 8.33 6.61 132 6.74 -12.5MSEmMkt MSF .05e .3 ...q 19.86 15.47 4 15.94 -10.9MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 84 27.24 -17.8MSJCP97 HJV 1.75 17.2 ... 16.67 9.50 13 10.15 -17.7MkVRMB CNY ... ... ...q 49.16 41.11 0 42.76 -.6MkVRupee INR .20p .5 ...q 45.42 39.21 40.00 -8.4MSDLEur URR ... ... ...q 21.49 16.65 17.07 -5.8MSDSEur DRR ... ... ...q 57.08 44.20 1 54.68 +12.9MorgSt pfA MSpA 1.01e 4.3 ... 23.76 21.49 40 23.50 +3.8MosaicAc n MOSC ... ... ... 9.90 9.49 24 9.80 +1.0Mosaic MOS .10 .3 46 32.32 19.23 2905 29.48 +14.9MotrlaSolu MSI 2.08 1.7 23 125.78 82.86 639 124.41 +37.7Movado MOV .80 1.6 ...cc 53.73 21.50 477 51.05 +58.5Mueller MLI .40 1.2 24 37.57 25.26 98 33.22 -6.2MuellerWat MWA .20 1.7 33 12.99 9.59 685 11.98 -4.4MurphO MUR 1.00 3.2 ...dd 35.98 22.21 1134 30.88 -.5MurphUSA MUSA ... ... 17 89.69 61.05 309 88.09 +9.6MyersInd MYE .54 2.4 45 24.60 17.70 107 22.40 +14.9Myomo n MYO ... ... ... 11.40 1.74 97 1.89 -49.6Myovant n MYOV ... ... ...dd 25.54 11.30 22 21.49 +70.0N -NCI BldSy NCS ... ... 17 23.35 13.05 326 15.20 -21.2NCR Corp NCR ... ... 25 38.68 26.00 839 28.11 -17.3NGL EnPt NGL 1.56 12.0 ...dd 17.65 8.58 606 12.95 -7.8NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 24 24.62 +.9NL Inds NL ... ... 6 16.05 7.05 65 7.75 -45.6LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 54 35.17 22.90 3158 33.71 +18.4NRG Yld A NYLD/A 1.12f 5.6 41 20.45 15.30 194 20.06 +6.4NRG Yld C NYLD 1.28f 6.4 28 20.65 15.55 266 20.15 +6.6NTN Buzz rs NTN ... ... ...dd 8.40 3.01 2 5.27 +25.2NVR NVR ... ... 17 3700.00 2598.90 16 2694.89 -23.2nVent El n NVT ... ... ... 29.84 21.00 469 28.12 +23.8Nabors NBR .24 3.7 ...dd 8.87 5.32 9482 6.45 -5.6NACCO NC .66 1.9 4 92.60 23.80 32 34.85 -7.4NamTai NTP .28 2.7 39 13.90 9.73 12 10.50 -16.3NanoViric NNVC ... ... ...dd 1.43 .27 118 .28 -68.2Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7sNatBkHldg NBHC .56f 1.4 29 41.24 30.25 116 41.29 +27.3NatFuGas NFG 1.70f 3.0 17 59.90 48.31 267 57.09 +4.0NatGrid NGG 2.89e 5.4 ... 65.60 51.44 360 53.38 -9.2NtHlthInv NHI 4.00 5.1 18 81.60 62.71 131 78.67 +4.4NHltcre NHC 1.92f 2.5 28 77.34 57.00 24 75.99 +24.7NOilVarco NOV .20 .4 ...dd 49.08 29.93 2901 45.19 +25.5sNatPresto NPK 1.00a .7 19 140.00 88.80 38 139.15 +39.9NatRetPrp NNN 2.00f 4.4 21 46.28 36.25 688 45.83 +6.3NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 8 24.94 -2.4NtRetP pfF NNNpF 1.30 5.5 ... 25.58 21.97 11 23.82 -5.1NatlStor n NSA 1.16f 4.1 91 32.28 21.21 396 28.08 +3.0NtStorAf pfA NSApA ... ... ... 26.30 23.57 5 24.96 -4.1NtWst pfC NWpC 1.94 7.6 ... 25.61 25.56 25.59 Nationstar NSM ... ... 7 20.71 15.95 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 0 44.09 -1.1NatGsSvcs NGS ... ... 65 29.55 21.15 40 22.00 -16.0NatrlGroc NGVC ... ... 48 19.98 4.79 64 18.86 +111.2NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 14 32.00 +23.1Natuzzi NTZ ... ... ... 2.65 1.41 4 1.53 -4.4Nautilus NLS ... ... 17 17.45 11.30 188 14.70 +10.1NavideaBio NAVB ... ... ...dd .68 .13 762 .17 -52.9NavigCons NCI ... ... 22 25.85 14.62 189 23.76 +22.4NavigatrH NVGS ... ... ... 13.55 9.25 167 12.45 +26.4NaviosAcq NNA .08 14.5 ...dd 1.39 .46 270 .55 -50.5Navios pfG NMpG 2.19 16.6 ... 19.99 10.18 9 13.18 -18.6Navios NM ... ... ...dd 1.90 .68 455 .89 -25.9NavMH pfH NMpH 2.16 16.5 ... 18.89 10.27 1 13.10 -19.7NavMMid NAP 2.00f 61.5 ... 10.40 3.15 47 3.25 -65.9NaviosMar NMM .08 4.0 7 2.62 1.61 379 2.02 -14.4Navistar NAV ... ... 27 47.73 29.70 406 41.83 -2.4Navistr pfD NAVpD ... ... ... 26.60 10.49 23.75 +38.9NeenahP NP 1.64 1.8 20 95.40 75.50 62 90.00 -.7Nelnet NNI .64 1.1 13 64.00 44.02 30 57.56 +5.1NeoPhoton NPTN ... ... ...dd 9.00 4.56 418 8.73 +32.7Netshoes n NETS ... ... ... 14.64 1.84 10 2.32 -70.6Netw1Tch NTIP .10 4.1 7 4.60 2.25 154 2.45 +2.1NBCAInt NBW .74 5.9 ...q 14.61 12.48 20 12.61 -7.3NeuB HYld NHS .96 8.8 ...q 12.35 10.76 72 10.95 -6.9NBIntMu NBH .90 6.6 ...q 15.90 13.37 31 13.58 -8.2NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 4.9 ...q 13.05 11.41 7 11.69 -3.9NBRESec NRO .36 7.0 ...q 5.70 4.29 81 5.16 -6.7NevGCas UWN ... ... 28 2.86 1.80 234 2.52 -5.6NevroCorp NVRO ... ... ...dd 94.34 35.41 1014 64.19 -7.0Nevsun g NSU .04 1.1 ...dd 3.89 1.98 242 3.68 +50.8NewAmHi HYB .78a 9.1 ...q 10.20 8.35 62 8.55 -9.0NewConcEn GBR ... ... 47 12.75 1.16 427 2.36 +51.4NE Realty NEN 1.00 1.5 2 75.25 62.00 0 65.10 -11.2NwGold g NGD ... ... ...dd 4.25 .98 2783 1.05 -68.1NewHome NWHM ... ... 9 13.55 8.31 93 8.58 -31.5 NwIreland IRL 2.15e 1.5 ...q 14.11 10.62 53 10.91 -12.9NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 207 45.95 +14.3NewMedia NEWM 1.48 9.3 28 19.10 13.31 274 15.89 -5.3NwMtnFin NMFC 1.36 9.7 10q 14.50 12.05 290 13.95 +3.0NewOriEd EDU .40e ... 39 108.40 74.66 2714 80.26 -14.6NewRelic NEWR ... ... ...dd 114.78 45.70 595 101.02 +74.9NewResid NRZ 2.00 10.9 6 18.74 15.24 1939 18.38 +2.8NewSenInv SNR .52m 8.1 12 9.64 6.10 497 6.44 -14.8NY&Co NWY ... ... ...dd 5.55 1.61 645 5.08 +77.6NY CmtyB NYCB .68 6.2 13 14.53 10.40 4171 10.97 -15.7NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 12 27.26 -4.7NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 15 49.50 -2.4NY REIT rs NYRT 4.85c ... ... 18.91 15.04 83 18.28 NY Times NYT .16 .7 ...cc 26.85 16.95 860 23.55 +27.3NewellRub NWL .92f 4.2 6 49.40 20.21 4028 21.65 -29.9NewdExp NFX ... ... 14 35.20 22.72 1561 27.49 -12.8NewMarket NEU 7.00 1.8 21 437.63 358.33 24 395.30 -.5NewmtM NEM .56 1.7 24 42.04 31.45 4962 32.32 -13.9NewpkRes NR ... ... ...dd 11.65 7.35 938 10.85 +26.2NexGen g NXE ... ... ... 2.85 1.65 111 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 75 22.78 -9.9sNxPtRsT n NXRT 1.00 3.0 11 33.03 23.00 73 33.02 +18.2sNxtEraLP NEP 1.57f 3.2 35 50.24 36.42 254 48.75 +13.1NextEra 72 NEEpI 1.28 5.2 ... 25.70 23.17 16 24.80 -.7NextEra 73 NEEpJ 1.25 5.1 ... 25.61 22.88 25 24.66 -1.2NextEra76 NEEpK ... ... ... 25.98 23.62 26 25.05 -2.0NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.79 203 76.41 +9.8NextEraEn NEE 4.44 2.6 13 175.65 144.70 1283 171.71 +9.9NxtEra pfR NEEpR ... ... ... 60.42 53.67 334 58.35 +3.8NiSource s NI .78 2.9 34 27.76 22.44 1346 27.00 +5.2NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 94.04 -2.2NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.40 95.94 -3.1Nielsen plc NLSN 1.40f 5.4 15 42.16 20.53 5292 25.96 -28.7sNikeB s NKE .80 1.0 72 83.08 50.35 4265 82.64 +32.1NoahHldgs NOAH ... ... 26 69.56 26.53 186 46.89 +1.3NobilisH n HLTH ... ... ... 1.70 .70 678 .79 -41.5NobleCorp NE .08 1.3 ...dd 6.84 3.14 6042 6.13 +35.6NobleEngy NBL .44 1.5 30 37.76 22.99 6027 29.86 +2.5NobleMid n NBLX 1.91e ... 12 57.98 41.99 145 47.46 -5.1NokiaCp NOK .19e 3.5 ... 6.41 4.51 9434 5.41 +16.1sNomadF n NOMD ... ... ... 20.65 14.00 946 20.41 +20.7Nomura NMR ... ... ... 6.83 4.43 111 4.62 -20.6Norbord n OSB 1.29 3.0 ... 45.45 32.22 219 42.96 +27.1NordicAOff NAO .18 20.2 ... 1.60 .71 71 .89 -25.8NordicAm NAT .23e 10.0 ...dd 5.84 1.82 699 2.29 -6.9Nordstrm JWN 1.48a 2.4 23 62.05 37.79 2176 60.57 +27.8NorkSo NSC 3.20f 1.8 26 176.69 116.90 1174 174.11 +20.2NortelInv NTL .64e 1.3 ... 51.97 34.96 50.99 NoAmEn g NOA .08 ... ... 6.20 3.80 5.83 +17.8NEurO NRT .78e 9.9 9 9.40 6.10 3 7.88 +13.2NoWestCp NWE 2.20 3.6 16 64.47 50.01 127 60.81 +1.9NDynMn g NAK ... ... ... 2.34 .43 1007 .55 -69.2NthnO&G NOG ... ... 41 3.80 .63 4616 3.31 +61.5NorthropG NOC 4.80 1.6 31 360.88 264.35 985 297.24 -3.2NStREur n NRE .60 4.3 ... 14.81 10.08 154 13.97 +4.0NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 80 63.70 +6.8NorwCruis NCLH ... ... 16 61.18 46.16 1175 52.59 -1.2tNovaBay rs NBY ... ... ...dd 4.80 1.95 13 1.90 -50.6NovaGld g NG ... ... ...dd 5.05 3.35 937 3.68 -6.4Novartis NVS 2.75e 3.3 17 94.19 72.30 1639 83.69 -.3NovoNord NVO .96e 2.0 ... 58.37 44.28 920 48.98 -8.7NOW Inc DNOW ... ... ...dd 18.56 9.12 896 17.44 +58.1NuSkin NUS 1.47 1.8 39 88.68 55.37 471 81.32 +19.2Nucor NUE 1.52 2.4 12 70.48 51.67 1455 63.79 +.3Nush EnhYl NUAG ... ... ... 24.87 23.37 17 23.68 -3.1Nush 1-5yr NUSA ... ... ... 25.18 24.24 1 24.36 -1.6sNushLCGr NULG ... ... ... 36.18 28.72 7 36.21 +16.1NushLCVal NULV ... ... ... 30.70 26.13 11 30.21 +5.7NushMCGr NUMG ... ... ... 33.32 26.56 1 33.30 +13.4NushMCVal NUMV ... ... ... 29.85 25.59 1 28.81 +2.2NushSmCap NUSC ... ... ... 32.17 25.30 57 32.12 +12.9NushShTrm NURE ... ... ... 28.13 23.57 1 27.62 +4.9NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 11 24.36 -2.3NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.5 28 41.78 19.22 351 28.36 -5.3NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 46 24.05 -3.2Nustar pfB NSpB 1.91 8.3 ... 25.75 20.00 18 22.98 +1.5Nustar pfC NSpC ... ... ... 26.43 22.31 31 25.10 -3.3Nustar 43 NSS 1.91 7.5 ... 26.05 24.55 87 25.52 +2.1Nutrien n NTR 1.60 2.9 ... 58.70 40.41 729 55.04 +6.1NuvNYVl2 n NYV ... ... ... 15.50 13.22 2 13.44 -6.2NuvCr22 n JCO ... ... ... 10.10 9.26 30 9.53 +.4Nuv Mun21 NHA ... ... ... 10.20 9.29 19 9.44 NuvHiInO n NMZ ... ... ... 13.91 12.28 103 13.05 -4.1Nuv Pf22 n JPT ... ... ... 27.14 23.01 17 23.10 -8.0Nuv 11-21 n JHB ... ... ... 10.15 9.42 92 9.59 -3.7NuvCA V2 n NCB ... ... ... 18.40 15.24 9 15.40 -9.4NvHiInDc19 JHD ... ... ... 10.30 9.72 70 9.83 -1.9Nuv RE In JRS ... ... ... 11.41 9.39 70 10.29 -8.6NuvMO Pr NOM ... ... ... 17.58 12.49 2 12.75 -8.6NuvAllCEn JMLP 1.37 16.6 ...q 9.62 6.79 29 8.25 -3.6NuvAZ NAZ .80 6.4 ...q 14.87 12.40 6 12.47 -11.8NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 38 20.67 -6.0NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 6 22.16 -3.9NCaAMTFr NKX .86 6.4 ...q 16.02 13.30 78 13.43 -12.6NCADvA NAC .91 6.8 ...q 15.40 13.18 280 13.46 -5.9NCalMunV NCA .47 4.8 ...q 10.70 9.16 31 9.66 -5.2NuvCASel NXC .63a 4.5 ...q 17.17 13.51 17 14.01 -6.0NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.43 11.38 29 11.66 -2.2NuvCorEqA JCE 1.21a 7.7 ...q 16.49 13.95 22 15.74 +7.8NvCredStr JQC .62 7.8 ...q 8.54 7.83 370 7.94 -3.4NvDvrsDiv JDD 1.04 9.3 ...q 12.97 11.06 39 11.15 -9.3NuvDivA NAD .85a 6.5 ...q 14.46 12.92 210 13.17 -6.3NuvEnhM NZF .83a 6.4 ...q 12.96 -4.1NvDow30DO DIAX 1.06 5.3 ...q 20.00 16.42 78 19.86 +5.4NuEnMLP JMF 1.35 12.0 ...p 12.97 9.65 108 11.25 -1.2NEnhMuV NEV .96a 6.8 ...q 15.25 13.18 40 14.09 -.8NuvFloat JFR .72 7.0 ...q 11.87 10.21 316 10.25 -8.6NuvFltOp JRO .76a 7.4 ...q 11.87 10.12 120 10.19 -10.6NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 24 11.27 -10.3NuvGblHIn JGH 1.58 9.9 ... 17.45 15.22 97 15.94 -5.7NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 42 9.86 -.5NuvHIDec18 JHA ... ... ...q 10.09 9.67 70 9.85 -.6NuvEnhMu NVG ... ... ... 15.83 14.06 212 14.90 -3.5NNYAmtF NRK .70 5.8 ...q 13.44 11.88 64 12.13 -6.4NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 328 12.94 -5.9NuvIntMu NID .68 5.5 ...q 13.77 12.10 98 12.43 -4.3NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 10 12.53 -2.6NMDPI NMY .67a 5.5 ...q 13.21 11.88 45 12.11 -3.7NvMAP NMT .71a 5.8 ...q 14.95 12.03 39 12.27 -14.0NMIQI NUM .74 5.9 ...q 13.98 12.41 13 12.63 -4.8NuvMNMu NMS .80 6.0 ...q 15.83 13.22 4 13.28 -9.7NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 14 23.80 -3.6NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 6 23.20 -2.3NuvMultM JMM .48 6.8 ...q 7.77 6.60 17 7.07 -7.2NvMuI NMI .50a 4.5 ...q 13.27 10.77 6 10.98 -5.1NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 185 9.55 -5.7Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.15 24 15.24 -11.7NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 97 13.08 -4.5NuvNJMV NJV .59a 4.2 ...q 15.45 14.70 13.99 -2.8NNYDvA NAN .80a 6.4 ...q 14.57 12.39 90 12.53 -9.4NNYMV NNY .39a 4.2 ...q 10.65 9.03 19 9.22 -2.9NuvNYSel NXN .55 4.3 ...q 14.30 12.58 0 12.84 -5.8NNCPI NNC .59a 4.8 ...q 13.67 12.06 6 12.28 -4.8NOHQI NUO .80 5.8 ...q 15.46 13.48 71 13.83 -5.5NvPA NQP .81a 6.3 ...q 13.77 12.34 22 12.79 -2.7NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.65 -2.3NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 36 23.17 -6.4NvPfdInco JPC .80 8.6 ...q 10.69 9.29 293 9.34 -9.7NuvQPf2 JPS .70 7.9 ...q 10.47 8.75 386 8.83 -13.4NuvREAst JRI 1.49a 9.1 ...q 18.75 15.75 52 16.43 -7.7NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 192 14.44 +1.3NEqPrmG SPXX 1.04 6.1 ...q 19.88 15.03 50 17.14 -1.0NvSMM NIM .31a 3.2 ...q 10.55 9.49 22 9.66 -3.0NSTFI NXP .55a 3.9 ...q 15.16 13.85 30 14.05 -3.9NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 32 13.56 -2.7NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 11 14.52 -4.4NuvSnIn NSL .42 6.8 ...q 6.83 6.10 97 6.14 -5.7NuShDCrd JSD 1.16a 7.0 ...q 17.75 16.45 53 16.68 +.3Nv TA Div JTD 1.23 7.1 ...q 18.44 15.87 13 17.46 -.7NvTxATR JTA 1.04 7.7 ...q 14.69 12.57 28 13.42 -3.8NTXQI NTX .65 5.1 ...q 14.94 12.42 11 12.77 -10.9NVAPI NPV .65a 5.4 ...q 13.46 12.08 68 12.20 -4.8NuverEnv n NES ... ... ...dd 26.50 9.00 2 10.75 -40.9O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 12 17.75 7.80 407 16.60 +76.6OFG pfA OFGpA 1.78 7.2 ... 25.70 21.39 5 24.83 +2.9OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 6 24.43 +10.7OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 1 24.82 +10.6OGE Engy OGE 1.33 3.6 20 37.69 29.59 1343 36.88 +12.1OM AsstM OMAM .32 2.1 16 18.62 13.28 15.35 -8.4ONEGas OGS 1.84 2.3 24 80.69 62.20 264 79.58 +8.6OaktreeC OAK 3.59e 8.7 12 48.05 38.80 209 41.25 -2.0OasisMid n OMP 1.64f 6.9 53 24.21 15.57 39 23.91 +37.1OasisPet OAS ... ... ...dd 13.90 6.69 5770 12.94 +53.9Obsidian g OBE ... ... ... 1.44 .82 607 1.04 -16.1OcciPet OXY 3.12f 3.9 ...cc 87.67 58.44 2942 79.33 +7.7Oceaneerg OII .60 2.2 ...cc 27.66 17.11 721 27.30 +29.1Och-Ziff OZM .87e 45.8 21 3.95 1.88 273 1.90 -24.0OcwenFn OCN ... ... ...dd 4.84 2.66 268 4.31 +37.7tOi SA C OIBR/C ... ... ... 9.71 3.68 357 3.63 -35.5OilStates OIS ... ... ...dd 38.95 20.23 409 33.35 +17.8Oil-Dri ODC .96f 2.3 45 50.82 35.42 7 41.26 -.6sOldRepub ORI .78 3.5 19 22.34 17.92 1050 22.12 +3.5Olin OLN .80 2.6 9 38.84 27.68 1120 30.71 -13.7Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.1 12 32.98 24.90 1173 32.74 +18.9Omnicom OMC 2.40 3.5 14 83.34 65.32 1008 69.09 -5.1Omnova OMN ... ... ...dd 11.90 8.30 70 9.30 -7.0OnAssign ASGN ... ... 33 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 533 8.76 +52.6OncoCyte n OCX ... ... ... 7.64 1.10 41 2.40 -48.4OneLibrty OLP 1.80 6.3 18 29.44 21.02 54 28.74 +10.9tOneSmart n ONE ... ... ... 16.00 8.56 418 8.86 -18.8OneMain OMF ... ... 18 37.29 23.70 204 36.60 +40.8ONEOK OKE 3.30f 4.8 50 71.99 49.65 1734 68.22 +27.6Ooma n OOMA ... ... ... 16.90 7.40 48 16.45 +37.7OppLgCap RWL .72e 1.3 ...q 55.31 45.76 74 53.79 +4.7Opp RUT n OMFS ... ... ... 28.14 24.71 28.14 +7.8OppMidCap RWK .59e .7 ...q 64.67 53.65 8 64.52 +6.3sOppSmCap RWJ .59e .7 ...q 78.92 60.36 18 78.89 +12.9sOppUltDiv RDIV 1.15e 2.9 ...q 39.20 32.20 197 39.01 +6.6OpR1000V n OVLU ... ... ... 27.53 25.07 26.69 +.3OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 27.55 25.05 27.30 +4.0OpR1000Y n OYLD ... ... ... 26.20 24.36 26.14 -.2Op R1000D n OMFL ... ... ... 28.33 24.74 2 28.22 +8.1OpIntRev n REFA ... ... ... 30.89 25.68 6 26.37 -5.3OpGlbRv n RGLB ... ... ... 30.09 26.33 0 27.05 -3.0Opp Rev n ESGL ... ... ... 33.09 28.18 2 32.24 +3.8OppGlRv n ESGF ... ... ... 33.63 29.00 29.59 -5.7OppenFin RWW .58e .8 ...q 74.63 58.96 4 68.69 -.4OpEMRev n REEM ... ... ... 30.65 24.68 1 25.55 -8.1OppenHldg OPY .44 1.3 ...dd 34.00 15.35 148 33.15 +23.7 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 Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 41

Oracle ORCL .76 1.6 55 53.48 42.57 11638 48.80 +3.2Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.89 1150 16.67 -4.2OrchidIsl ORC 1.08e 13.7 41 10.47 6.77 668 7.88 -15.1OrchidsPP TIS 1.40 54.9 4 15.74 .70 359 2.55 -80.1OrionECarb OEC .72 ... 77 36.55 20.55 186 35.50 +38.7OrionGpHl ORN ... ... ...dd 9.83 5.17 128 8.85 +13.0Orix IX ... ... ... 100.03 77.59 18 80.04 -5.6OrmatTc ORA .49 .9 31 70.68 45.79 199 52.96 -17.2OshRusS n OUSM ... ... ... 28.78 24.76 14 28.68 +6.1OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.78 -3.1OshkoshCp OSK .96 1.4 16 100.26 66.77 913 69.43 -23.6OsiskoGl n OR .20 ... ... 14.39 7.91 340 8.22 -28.9OutfrontM OUT 1.44 7.3 11 25.30 17.75 722 19.72 -15.0OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 575 3.37 +23.0OwensMin OMI 1.04 6.3 10 29.85 14.07 959 16.58 -12.2OwensCorn OC .84 1.4 18 96.52 56.25 1164 58.81 -36.0OwensIll OI ... ... 21 25.90 16.22 750 17.94 -19.1OwensRM ORM .80f 4.7 12 18.72 13.71 12 17.12 +6.9OxfordInds OXM 1.36 1.4 23 97.19 57.36 95 94.83 +26.1P-QPBF Engy PBF 1.20 2.5 14 51.42 19.46 1517 47.53 +34.1PBF Logist PBFX 1.96f 9.0 12 22.70 17.75 74 21.75 +3.8PCM Fund PCM .96 8.3 ...q 12.13 10.15 12 11.51 -.5PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 7062 44.60 -.5sPGT Inc PGTI ... ... 33 25.75 12.55 323 25.35 +50.4PHH Corp PHH ... ... ...dd 14.32 8.01 46 10.92 +6.0PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 23 49.98 -.6Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.20 30 51.52 -.8Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 24 67.34 -2.7PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 2 57.38 -1.5PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 12 99.70 -.6PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 37 103.40 -2.5Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 103 100.43 PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 66 101.13 -4.3PimShMat MINT .82e .8 ...q 101.87 101.35 579 101.56 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 12 52.94 -1.3PimSTMun SMMU .47e .9 ...q 50.80 49.49 7 50.02 +.3Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 6 114.67 -5.6PJT Part n PJT .20 .3 ...dd 61.18 35.47 93 59.15 +29.7PLDT Inc PHI 1.60e 6.0 ... 34.50 21.58 115 26.61 -11.5PNC pfP PNCpP 1.65 6.0 ... 29.33 26.65 38 27.70 -2.1PNC pfQ PNCpQ 1.34 5.4 ... 25.78 24.15 16 25.04 -1.2PNC PNC 3.80f 2.6 13 163.59 119.77 1002 144.55 +.2PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 375 39.55 -2.2POSCO PKX ... ... ... 93.12 67.17 78 72.52 -7.2PPDAI n PPDF ... ... ...dd 13.68 3.82 2472 5.50 -22.6PPG s PPG 1.92f 1.7 20 122.07 100.36 1272 110.60 -5.3PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 25.76 24.40 5 25.32 -1.1PPL Corp PPL 1.64 5.5 13 39.90 25.30 5109 29.60 -4.4PQ GrpH n PQG ... ... 36 18.69 12.88 96 17.65 +7.3PS BusPk PSB 4.20f 3.2 26 137.60 107.91 40 129.74 +3.7PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 4 25.16 -.4PSBPk pfV PSBpV 1.42 5.7 ... 26.08 24.06 2 24.96 -1.3PS BusP pfY PSBpY ... ... ... 24.78 22.04 20 23.12 -6.0PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 13 23.69 -6.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 5 23.34 -7.6PVH Corp PVH .15 .1 18 169.22 118.66 1138 154.69 +12.7PcrTrnd750 PTLC ... ... ...q 30.99 25.96 100 30.86 +7.8sPcrTrnd450 PTMC ... ... ...q 33.67 27.77 58 33.60 +8.0PcrTrnd100 PTNQ ... ... ...q 35.62 27.23 33 35.17 +16.3PacrCash n GCOW ... ... ... 34.59 29.33 28 31.07 -1.3PacrTrendp PTEU ... ... ... 33.39 26.51 40 27.78 -9.5Pacr Wlth n PWS ... ... ... 27.67 23.99 8 26.42 +4.7Pac Cash n CALF ... ... ... 32.73 22.70 30 30.25 +15.9PacDvCsh n ICOW ... ... ... 31.03 26.71 5 27.56 -6.1PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.1 6 2.75 1.36 122 2.41 +24.2PacDrill rs PACD ... ... ...dd .76 .37 .38 PacGE pfA PCGpA 1.50 6.1 ... 33.05 21.19 19 24.51 -13.1PacGE pfB PCGpB 1.37 6.2 ... 30.15 22.05 6 22.23 -14.0tPacGE pfC PCGpC 1.25 6.1 ... 28.89 20.60 5 20.65 -16.0PacGE pfD PCGpD 1.25 6.2 ... 26.74 19.85 4 20.20 -16.4PacGE pfE PCGpE 1.25 6.2 ... 29.48 19.75 20.25 -17.8tPacGE pfG PCGpG 1.20 6.2 ... 27.10 19.11 4 19.47 -20.7tPacGE pfH PCGpH 1.12 6.0 ... 29.54 18.60 1 18.64 -19.2PacGE pfI PCGpI 1.09 5.8 ... 26.84 18.11 1 18.80 -16.6Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.9 18 131.13 106.49 526 110.74 -8.1Pagsegur n PAGS ... ... ... 39.97 24.57 2012 25.25 -20.3PalatinTch PTN ... ... ...dd 1.59 .39 631 .96 +11.4PaloAltNet PANW ... ... ...dd 219.38 126.82 1109 215.59 +48.7PampaEng PAM ... ... ... 72.98 30.68 175 31.84 -52.7Pandora P ... ... ...dd 8.78 4.09 3113 7.97 +65.4PanhO&G PHX .16 .8 ...cc 25.30 17.65 20 19.10 -7.1ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 16.42 17.87 -7.3ParTech PAR ... ... 57 25.20 7.31 93 23.26 +148.8ParaGold n PZG ... ... 3 1.80 1.05 20 1.07 -17.7ParamtGp PGRE .40 2.6 ... 16.61 13.70 871 15.61 -1.5Paretem rs TEUM ... ... ...dd 3.59 .54 622 2.52 +21.7ParkEl PKE .40 1.9 18 24.16 15.41 52 21.44 +25.8sParkHot n PK 2.20f 6.6 ... 33.14 23.91 1154 33.32 +15.9ParkNatl PRK 3.84 3.5 16 119.00 93.46 22 111.04 +6.8ParkDrl rs PKD ... ... ... 21.60 3.08 96 4.14 ParkerHan PH 3.04 1.8 21 212.80 152.47 633 170.68 -14.5ParsleyEn PE ... ... 48 33.43 21.12 3261 28.55 -3.0PartRe pfF PREpF 1.47 5.8 ... 26.18 24.68 13 25.48 -.4PartRe pfG PREpG 1.63 6.1 ... 27.44 25.81 5 26.54 -1.1PartRe pfH PREpH 1.81 6.5 ... 29.54 26.81 21 27.98 -2.4PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 6 25.49 -3.0PartyCity n PRTY ... ... 14 16.95 9.50 857 14.90 +6.8sPaycomSft PAYC ... ... ...cc 145.00 70.00 554 145.35 +80.9PeabodyE n BTU .60 1.4 ... 47.84 27.00 629 42.82 +8.8PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.73 7.62 146 11.91 +21.3Pebblebrk PEB 1.52 3.9 22 41.65 31.29 437 39.05 +5.1Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 2 25.17 -.4Pebbleb pfD PEBpD 2.09 8.3 ... 26.43 24.11 0 25.29 -1.8Pedevco rs PED ... ... ... 4.44 .26 243 2.13 +565.6Pembina g PBA 1.56 ... 26 36.99 29.28 236 35.45 -2.0Penney JCP ... ... 30 4.75 1.60 18227 1.79 -43.4PennaRE PEI .84 7.9 14 12.52 8.86 557 10.65 -10.4PenRE pfB PEIpB 1.84 7.4 ... 25.59 20.21 1 24.90 -1.1PenRE pfC PEIpC 1.80 7.5 ... 26.63 19.44 6 24.10 -6.9PenRE pfD PEIpD 1.72 7.4 ... 25.83 19.01 1 23.23 -7.5PennyMFn PFSI .47p ... 8 25.20 16.40 79 21.40 -4.3sPennyMac PMT 1.88 9.4 21 20.01 14.87 169 19.96 +24.2Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 8 25.40 +.7PennyM pfB PMTpB ... ... ... 25.45 23.68 54 25.20 +.1Penske PAG 1.40f 2.7 12 54.83 38.95 380 52.50 +9.7Pentair PNR .70 1.6 13 74.84 41.00 1094 42.90 -39.3Penumbra n PEN ... ... ...dd 167.35 82.30 159 129.40 +37.5PerfFood n PFGC ... ... 21 39.45 26.35 794 33.25 +.5PerkElm PKI .28 .3 33 87.72 63.37 468 86.84 +18.8PermRck n PRT ... ... ... 16.69 14.01 87 14.68 -5.3Prmian PBT .65e 7.2 25 10.30 8.06 53 8.90 +.3Perrigo PRGO .76 1.0 ...dd 95.93 67.53 769 74.41 -14.6Perspecta n PRSP ... ... ... 25.45 19.84 2280 23.17 -5.6PetChina PTR .70e .9 ... 85.02 61.81 68 75.27 +7.6PetrbrsA PBR/A ... ... ... 14.98 7.55 12665 9.02 -8.2Petrobras PBR ... ... ... 17.20 8.67 35670 10.49 +1.9Pfenex PFNX ... ... ...dd 8.42 2.07 83 5.02 +88.7Pzer PFE 1.36 3.2 17 42.77 32.32 14216 42.07 +16.2Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 20.5 ... 7.18 4.89 212 6.16 +5.3PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.5 20 119.43 76.21 4129 82.43 -22.0PhilipsNV PHG .88e 2.0 ... 44.71 35.47 1268 43.55 +15.2Phillips66 PSX 3.20f 2.7 27 123.97 81.14 3890 117.02 +15.7Phill66LP PSXP 3.01f 5.6 20 56.48 44.40 182 53.44 +2.1PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.82 224 4.48 -31.0PhysRltTr DOC .92 5.2 46 19.07 14.13 2789 17.59 -1.0PiedmOfc PDM .84 4.2 9 20.57 16.69 574 19.92 +1.6Pier 1 PIR .28 14.7 ...dd 5.92 1.74 1154 1.90 -54.1sPimUS Eq n MFUS ... ... ... 29.54 25.01 2 29.50 +6.8Pim IntEq n MFDX ... ... ... 28.41 24.89 12 25.64 -4.1PimEmMkt MFEM ... ... ... 28.32 23.08 17 24.04 -8.1PimcoCA PCQ .92 5.4 ...q 17.89 14.43 20 17.09 -1.0PimcoCA2 PCK .65 7.6 ...q 10.31 8.01 30 8.49 -16.4PimcCA3 PZC .72 6.7 ...q 11.12 9.55 6 10.78 +3.3PimcoCp&I PCN 1.35 7.4 ...q 18.60 16.03 68 18.26 +6.2PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 172 17.89 +8.7PimDyCrd PCI 1.97 8.1 ...q 24.35 21.61 335 24.22 +7.9PimDyInco PDI 2.65a 8.1 ...q 33.13 28.84 157 32.61 +8.5PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 44 12.15 +4.0PimIncStr2 PFN .96 8.8 ...q 10.89 10.00 144 10.86 +4.1PimStPls PGP 2.20 14.3 ...q 17.09 12.37 39 15.43 +.3PimcoHiI PHK 1.24 14.0 ...q 8.98 7.19 433 8.85 +18.6PimIncOpp PKO 2.28a 8.4 ...q 27.98 24.50 33 27.24 +5.1PimcoMuni PMF .98 7.3 ...q 14.23 12.29 34 13.30 +2.3PimcoMu2 PML .78 5.9 ...q 13.56 11.80 110 13.17 -.1PimcMu3 PMX .75 6.6 ...q 12.28 10.76 21 11.52 -.5PimcoNY PNF .68 5.5 ...q 13.35 11.26 4 12.37 -3.2PimcoNY2 PNI .80 7.0 ...q 12.51 10.40 8 11.37 -5.3PimcNY3 PYN .63 6.6 ...q 10.27 8.50 2 9.60 -3.2PimcoStrIn RCS .96 9.7 ...q 10.31 8.62 81 9.85 +7.3PinnaclFds PF 1.30 2.0 13 70.51 52.25 2102 66.49 +11.8PinWst PNW 2.78 3.5 19 92.42 73.41 591 80.53 -5.5PionDvrsHi HNW 1.38 9.4 ...q 16.60 14.25 44 14.64 -7.0PionEnSvc PES ... ... ...dd 6.35 1.60 1610 3.60 +18.0PionFltRt PHD .72 6.6 ...q 12.22 10.91 101 10.99 -4.2PionHiIn PHT 1.14 12.3 ...q 10.12 9.16 106 9.24 -4.8PioMuAdv MAV .84 7.6 ...q 11.88 10.50 28 11.05 -2.8PioMunHi MHI .84 7.2 ...q 12.35 11.10 76 11.60 -2.1PioNtrl PXD .32f .2 ...cc 213.40 125.46 1319 176.05 +1.9PiperJaf PJC 1.50f 1.9 13 99.80 52.75 70 78.29 -9.2PitnyBw PBI .75 9.3 5 14.80 7.85 3656 8.09 -27.6PitnyBw 43 PBIpB 1.67 6.9 ... 25.80 21.46 27 24.45 +.2PivotSft n PVTL ... ... ... 31.24 15.11 1523 26.05 +65.6PlainsAAP PAA 1.95 7.1 36 27.70 18.38 2508 27.56 +33.5PlainsGP rs PAGP 1.70 ... 43 27.00 18.98 1177 26.91 +22.6PlanetFit n PLNT ... ... 2 53.41 23.55 800 50.25 +45.1Plantron PLT .60 .9 22 82.28 41.28 131 67.00 +33.0PlatfmSpc PAH ... ... 17 12.94 9.09 1640 12.56 +26.6PlatGpM rs PLG ... ... 1 .72 .08 588 .10 -66.8PlayAGS n AGS ... ... ... 32.17 16.66 330 31.21 +68.7PlymInd n PLYM 1.50 9.6 ...dd 19.00 14.37 11 15.57 -15.7PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 1 25.00 -.6PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 88.95 247 107.89 -13.0PolyMet g PLM ... ... ...dd 1.36 .58 125 .84 -2.3PolyOne POL .70 1.6 20 47.48 35.61 191 43.30 -.5PortGE POR 1.45 3.1 22 50.11 39.02 477 46.42 +1.8PostHldg POST ... ... 25 99.60 70.66 443 97.29 +22.8PowrREIT PW ... ... ...dd 8.13 5.50 0 6.05 -1.7PwREIT 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 57.00 -35.8PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1 PSBMetDL BDD ... ... ...q 11.60 6.52 0 6.95 -34.0PSBMetDS BOM ... ... ...q 11.55 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.99 0 6.25 +22.7PSCrudeSh SZO ... ... ...q 91.17 44.71 62.37 -18.6PwshDB DBC ... ... ...q 18.47 14.63 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.79 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 8.03 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 35.75 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.30 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 12.02 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 21.01 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 31.69 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 42.48 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.61 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 35 168.54 129.74 1229 155.02 +.2PrecDrill PDS .28 ... ...dd 4.14 2.26 1625 4.00 +32.5PfdAptCm APTS 1.02 5.7 ...dd 22.71 13.60 252 17.77 -12.2Prestige rs PBH ... ... 3 258.98 27.84 288 39.17 -11.8Pretium g PVG ... ... ... 12.44 6.17 1428 8.69 -23.8Primerica PRI 1.00 .8 16 121.95 71.60 112 120.35 +18.5PrinEdgAIn YLD .75e ... ...q 42.10 39.36 14 40.94 -.8PrinActGl GDVD ... ... ... 29.52 25.74 27.74 -.9sPrin Cont n PVAL ... ... ... 27.41 25.45 0 27.47 +7.8Prn MegC n USMC ... ... ... 28.10 24.58 4 27.61 +5.1PrinSpec n PREF ... ... ... 101.70 94.59 1 95.18 -5.1PrincREstI PGZ 1.32m 7.1 ...q 19.52 16.21 50 18.62 +8.3PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 34.95 249 47.45 -17.0ProLogis PLD 1.92 2.9 27 68.20 58.28 5307 65.16 +1.0ProPetr n PUMP ... ... ... 22.88 10.92 1107 17.22 -14.6PrShtDow 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 33.53 285 46.90 ProUltMC s MVV ... ... ...q 46.43 32.29 4 46.20 PrUltQQQ s QLD ... ... ...q 98.03 59.61 731 95.67 +30.5ProUltSP s SSO .40e .3 ...q 125.72 89.11 706 123.09 +12.5PrUShCnG SZK ... ... ...q 17.35 12.80 12 14.50 +6.6tProShtHY SJB ... ... ...q 23.91 22.67 5 22.68 -1.9ProUShBM rs SMN ... ... ...q 34.94 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 2 76.90 -8.0Pro7-10yrT UST .42e .8 ...q 60.83 51.89 2 54.53 -5.0ProSShOG DDG ... ... ...q 27.58 20.60 21.83 -5.0ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e .9 ...q 71.46 59.79 18 71.16 +6.6ProUltTl s LTL ... ... ...q 50.99 35.57 0 42.25 -2.2ProHdgRep HDG ... ... ...q 46.26 44.05 0 45.44 +.2ProUltEM EET ... ... ...q 114.48 69.56 10 76.34 -18.8ProRaLS RALS .62e 1.7 ...q 38.19 35.58 0 36.41 -3.2ProUSL7-10T PST ... ... ...q 23.82 20.50 24 22.57 +4.7ProShtEafe EFZ ... ... ...q 27.33 23.78 30 26.07 +2.3ProShtEM EUM ... ... ...q 20.03 16.23 491 19.05 +6.1ProUltEaf s EFO ... ... ...q 50.26 38.07 1 40.66 ProUEurop UPV ... ... ...q 66.95 50.15 3 53.91 -8.0ProShtBM SBM ... ... ...q 20.11 16.90 18.10 +2.3ProUltSEM EEV ... ... ...q 10.16 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 10 68.03 +3.1ProUltFin s UYG ... ... ...q 47.86 33.38 106 44.73 ProShtRE REK ... ... ...q 17.94 15.08 0 15.38 -2.8ProShtChi50 YXI ... ... ...q 21.55 16.42 2 19.74 +2.6ProUltSem s USD ... ... ...q 54.11 27.93 12 43.98 ProUltUt s UPW ... ... ...q 54.09 37.86 0 49.35 +4.9PrUltTech s ROM ... ... ...q 118.26 68.50 35 114.92 +30.9ProUltJpn s EZJ ... ... ...q 50.46 35.37 1 39.13 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 30 41.40 +4.5ProUltInd s UXI ... ... ...q 83.64 56.69 12 76.02 +4.1sPrUltHCr s RXL .63e .6 ...q 107.99 77.00 12 107.82 +22.2sProUCnsSv s UCC ... ... ...q 100.98 64.24 1 103.87 +27.5PrUCnsGd s UGE ... ... ...q 52.04 37.81 44.94 -8.3ProUBasM UYM .15e .2 ...q 82.75 57.64 1 69.76 -5.8sPrUlPR2K s URTY ... ... ...q 110.51 56.50 109 110.33 +34.0PUltM400 s UMDD .03e ... ...q 135.50 81.00 3 134.78 +15.4sProUltSC s SAA ... ... ...q 132.16 77.15 2 132.55 +31.6ProUPD30 s UDOW ... ... ...q 116.82 62.61 609 100.78 +6.9sProUlR2K s UWM ... ... ...q 87.28 54.72 87 87.22 +23.5ProSht20Tr TBF ... ... ...q 23.81 21.58 297 22.58 +3.2PUltSP500 s UPRO ... ... ...q 57.48 34.35 1836 54.44 ProUChin50 XPP ... ... ...q 113.86 61.10 8 69.50 -17.2PrUSSilv s ZSL ... ... ...q 42.98 27.80 5 40.96 +30.4PUVixST rs UVXY ... ... ...q 40.18 7.95 27322 8.49 -16.8ProVixST rs VIXY ... ... ...q 46.84 21.24 1586 24.04 +3.8PS ShCrd rs OILD ... ... ... 99.92 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 525 51.58 +38.5PrUCrude rs UCO ... ... ...q 34.79 14.48 2864 30.48 +30.0PrUltYen rs YCL ... ... ...q 65.77 55.52 1 57.86 +.7PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 9 20.99 -.8PrUltSilv AGQ ... ... ...q 39.51 23.39 34 24.72 -27.0PrUltShN s KOLD ... ... ...q 52.12 30.06 7 37.11 -6.4ProUShGld GLL ... ... ...q 86.21 63.08 8 83.00 +20.1PrSUShAus CROC ... ... ...q 52.89 42.20 3 51.03 +11.6PrUltShYen YCS ... ... ...q 76.95 64.93 2 73.58 -1.9ProSUltGold UGL ... ... ...q 44.38 31.92 25 33.17 -18.4ProShtVx s SVXY ... ... ...q 139.47 9.53 8429 14.18 -88.9PrUShCrd s SCO ... ... ...q 42.33 14.69 3205 16.17 -34.2ProShtEuro EUFX ... ... ...q 43.05 38.37 42.57 +6.5ProUltEuro ULE ... ... ...q 18.97 15.00 5 15.79 -9.6ProUShEuro EUO ... ... ...q 24.45 19.46 153 23.19 +9.4ProctGam PG 2.87 3.4 22 94.67 70.73 5118 83.39 -9.2ProgsvCp PGR .69e 1.0 27 67.63 43.59 3504 66.72 +18.5ProsHldg PRO ... ... ...dd 41.10 21.36 295 34.93 +32.1ProShtQQQ PSQ ... ... ...q 39.66 29.80 742 30.12 -15.3ProShSP rs SH ... ... ...q 33.54 27.77 3429 27.89 -7.6PrUShSP rs SDS ... ... ...q 50.76 34.19 2475 34.48 -16.0PrUShDow rs DXD ... ... ...q 46.20 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.13 15.81 2 15.86 -15.4PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 tPrShRs2K rs SRTY ... ... ...q 49.09 21.06 1241 21.12 -34.7PrUShD3 rs SDOW ... ... ...q 29.93 15.36 1740 15.62 -19.9PUltShtF rs FINZ ... ... ...q 13.97 6.47 3 6.99 -13.8PrSUlhGM rs GDXS ... ... ...q 21.32 12.07 0 19.30 +38.0ProUShL20 TBT ... ... ...q 39.86 32.99 1749 35.63 +5.5tPrShR2K rs RWM ... ... ...q 48.41 37.22 435 37.25 -11.9PrUShHC rs RXD ... ... ...q 34.37 24.08 24.16 -19.7PrUShCnS rs SCC ... ... ...q 30.80 18.41 18.41 -23.9PrUShRE rs SRS ... ... ...q 37.33 26.08 10 26.98 -7.7tPUShtR2K TWM ... ... ...q 22.95 13.29 623 13.32 -23.7PrUShtSC SDD ... ... ...q 21.13 11.12 1 11.13 -28.7PUShChi50 rs FXP ... ... ...q 87.32 49.48 59.72 tPS DecRt n EMTY ... ... ... 38.59 29.77 1 29.75 -11.2PUShtIndl SIJ ... ... ...q 21.83 14.55 1 14.91 -11.5PS OnlSt n CLIX ... ... ... 51.84 37.63 3 48.18 +22.6PrShtSmC SBB ... ... ...q 39.75 29.11 0 29.11 -15.1PUPShtMC SMDD ... ... ...q 14.99 7.79 2 7.83 -21.9PrSh K1 n OILK ... ... ... 27.25 17.91 1 25.47 +17.6PUShtEur EPV ... ... ...q 35.45 26.83 9 31.45 +1.5PUShtSPX 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 1 27.57 +4.2ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.27 191 66.29 +3.5PUltShEafe EFU ... ... ...q 26.10 19.90 4 23.54 +3.3PrUGMin rs GDXX ... ... ...q 50.96 24.46 3 26.59 -36.8PrUltBra rs UBR ... ... ...q 107.88 44.12 2 47.75 -38.9PrSht20yTr TTT ... ... ...q 31.13 25.65 71 26.16 -1.7ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 3 43.01 +.3PUltShOG DUG ... ... ...q 53.43 28.56 21 31.47 -15.0PS MngdF FUT ... ... ... 40.60 39.00 0 39.98 -.7PrGPrEq bt PEX 1.53e 4.2 ...q 43.06 34.68 1 36.71 +2.5ProEurDiv EUDV .15p ... ...q 44.13 39.91 42.36 +1.4PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 9 67.66 +.6ProSPxTch SPXT .23p ... ...q 55.03 48.02 1 54.52 +4.3ProSPxHC SPXV .24p ... ...q 59.81 50.96 59.43 +9.2ProMerger MRGR .12e .3 ...q 36.54 34.73 1 36.50 +.7ProSPxFin SPXN .23p ... ...q 59.00 49.37 0 58.81 +8.4ProSPxEgy SPXE .22p ... ...q 59.92 44.29 59.76 +5.8PrUltPFn FINU .29e .3 ...q 134.30 65.55 9 100.78 -4.4PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 23 74.84 -2.8ProSht7-10y TBX ... ... ...q 29.77 27.55 10 28.97 +2.3ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 16.08 16.08 PrUShBrz rs BZQ ... ... ...q 56.45 32.05 46.05 PrSPMCDv REGL .65e 1.1 ...q 57.79 49.97 36 57.45 +5.4ProSR2KDv SMDV .47e ... ...q 60.03 51.18 31 59.63 +8.0PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.32 0 73.94 -3.9ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 66.47 +1.4PrUShtUtl SDP ... ... ...q 31.15 22.19 1 23.05 -8.6PrUltShtTc REW ... ... ...q 21.61 11.18 11 11.43 -30.5PrUShtFn SKF ... ... ...q 27.17 18.45 26 18.64 -10.8Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 32.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 0 37.88 -.4Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 0 29.03 +4.7ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 4 56.82 -3.0ProCdNASh WYDE ... ... ...q 33.50 32.10 32.26 -.4Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 24.96 59 25.19 -2.7ProspBcsh PB 1.44 1.9 19 79.20 55.84 141 75.59 +7.9Protalix PLX ... ... ...dd .92 .38 140 .47 -28.7ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 75 144.85 68.50 100 144.00 +39.8Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 18 29.12 23.26 127 25.84 -4.2ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 92.05 1425 98.72 -14.1Prudentl18 PFK .65 2.6 ... 25.61 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.09 24.90 18 25.54 +1.1PrudtlF 53 PRH 1.43 5.6 ... 26.09 24.90 16 25.45 +.6PruSDHiY GHY 1.32 9.6 ...q 15.06 13.70 13.68 -5.1PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 9 26.30 +.4PruUK pfA PUKpA 1.63 6.1 ... 26.99 25.47 2 26.60 +2.0Prud UK PUK 1.49e 3.3 ... 55.36 43.12 224 44.92 -11.5PruShHiY ISD 1.32 9.4 ...q 15.30 13.98 13.99 -5.3PSEG PEG 1.80 3.4 18 54.50 45.05 2101 52.32 +1.6PubStrg PSA 6.80 3.2 23 234.90 180.48 1545 211.04 +1.0PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 7 25.32 +.7 PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 10 25.05 -.6PubSt pfW PSApW 1.30 5.3 ... 25.60 22.92 620 24.67 -1.3PubSt pfX PSApX 1.30 5.2 ... 25.79 22.93 9 24.78 -.8PubSt pfY PSApY 1.59 6.1 ... 27.31 25.72 10 26.06 -2.0PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 8 25.91 -2.0PubSt pfG PSApG ... ... ... 25.63 22.49 10 24.72 -.9PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 27 24.63 -1.6PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 9 24.03 -3.5PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 10 24.61 -1.6PubSt pfC PSApC ... ... ... 26.45 23.05 10 24.94 -2.1PubSt pfB PSApB ... ... ... 26.69 23.90 12 25.59 -.4PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 6 26.00 -2.0PulteGrp PHM .36 1.2 17 35.21 24.86 4037 29.38 -11.6sPureStrg n PSTG ... ... ...dd 25.62 12.47 16275 25.15 +58.6PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.0 ...q 7.72 6.89 43 7.21 -2.7PMIIT PIM .31 6.8 ...q 4.89 4.54 46 4.62 -3.1PMOT PMO .71 6.1 ...q 12.85 11.44 54 11.70 -5.3PPrIT PPT .31 5.9 ...q 5.50 5.05 145 5.29 -.8Puxin n NEW ... ... ... 35.00 12.64 622 15.90 -24.3PzenaInv PZN .41e 4.4 18 13.15 8.61 28 9.42 -11.7Q2 Hldgs QTWO ... ... ...dd 64.25 36.25 176 61.30 +66.4QEP Res QEP .08 .8 28 13.77 7.04 2046 9.85 +2.9sQIAGEN QGEN ... ... 43 39.18 30.20 1357 39.30 +27.1QTS RltTr QTS 1.64 3.6 41 61.55 31.58 415 45.32 -16.3QuadGrph QUAD 1.20 5.1 11 31.29 17.73 256 23.60 +4.4QuakerCh KWR 1.48f .8 36 178.90 129.98 27 177.83 +17.9QuanexBld NX .16 .9 22 24.60 16.00 108 17.20 -26.5QuantaSvc PWR ... ... 23 40.11 32.19 630 34.17 -12.6QntmDSS rs QTM ... ... 27 6.56 1.58 368 2.16 -61.6Qu Insp100 n BIBL ... ... ... 29.74 25.14 6 27.65 +6.0QnForSm n FFSG ... ... ... 27.15 24.51 10 27.10 +5.1QnForTcG n FFTG ... ... ... 26.55 24.19 9 25.11 -1.8Sage Esg ef GUDB ... ... ... 49.13 sMainSecR n SECT ... ... ... 29.56 24.41 69 28.98 +6.0InspCpBd n IBD ... ... ... 28.29 24.07 6 24.58 -2.6QuaInsp n ISMD ... ... ... 31.78 23.88 17 29.91 +13.1QuaInsLg n BLES ... ... ... 30.44 26.17 11 28.50 +.2FormInco n FFTI ... ... ... 27.57 23.70 28 24.11 -3.4FrmHdGr n FFHG ... ... ... 30.36 24.03 13 29.89 +8.5QuanReal n QXRR ... ... ... 26.19 23.44 24.05 -4.8QuanDyn n XUSA ... ... ... 30.60 25.12 30.60 +9.6QuanMulT n QXTR ... ... ... 26.83 24.56 26.34 +1.3QuanMulIn n QXMI ... ... ... 26.53 24.73 25.52 -.7QuanGrw n QXGG ... ... ... 29.10 25.68 28.84 +3.8Qudian n QD ... ... 52 34.91 6.49 1516 7.73 -38.4QstDiag DGX 2.00 1.8 21 116.49 90.10 740 110.71 +12.4QuintEn n QES ... ... ... 10.67 6.62 5 8.10 -10.0QuormHl n QHC ... ... ... 10.00 3.80 407 4.21 -32.5QuotientTc QUOT ... ... ...dd 17.85 10.35 240 14.25 +21.3Qwest 54 CTV 1.72 7.0 ... 26.37 20.64 222 24.60 +4.5Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 25.39 +.8Qwest 4-52 CTX 1.75 6.9 ... 25.80 21.27 25.26 +6.3Qwest 7-52 CTU 1.75 6.9 ... 25.79 21.36 25.27 +6.4Qwest53 CTY 1.53 6.8 ... 25.57 18.66 288 22.40 +1.8Qwest 25 CTZ 1.66 6.9 ... 25.96 20.17 281 24.00 +6.0Qwest 56 CTAA ... ... ... 27.25 21.51 102 25.15 +1.8Qwest57 n CTDD ... ... ... 25.97 20.51 382 24.01 +4.9Qwest56 n CTBB ... ... ... 25.60 19.86 369 23.44 +4.1R -RAIT pfA RASpA 1.94 21.9 ... 17.48 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 18.08 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 18.92 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 21.00 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 23.88 16.60 20.66 -8.2RELX NV s RENX .45e 2.0 ... 23.30 20.06 61 22.25 -3.6RELX plc s RELX .54e 2.4 ... 24.03 20.31 174 22.30 -5.9RH RH ... ... 55 164.49 44.00 987 154.76 +79.5RLI Corp RLI .88 1.1 31 78.42 50.34 118 76.91 +26.8RLJ LodgT RLJ 1.32 6.0 12 23.97 18.68 744 22.02 +.2RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 4 26.60 -1.5RPC RES .40 2.7 20 27.07 12.98 1509 14.96 -41.4sRPM RPM 1.28 2.0 26 65.79 46.36 589 65.42 +24.8RYB Edu n RYB ... ... ...cc 31.80 15.50 36 19.40 +14.9RadianGrp RDN .01 ... 12 23.49 14.06 942 20.36 -1.2RadiantLog RLGT ... ... 70 5.45 3.46 289 4.19 -8.9RadLog pfA RLGTpA 2.44 9.5 ... 26.85 23.56 1 25.79 -.3RafaelHl n RFL ... ... ... 10.31 3.05 22 9.28 +89.4RLauren RL 2.50f 1.8 20 147.79 83.26 526 137.48 +32.6RamcoG RPT .88 6.4 11 15.00 11.15 550 13.72 -6.9RamcG pfD RPTpD 3.63 6.7 ... 58.62 47.86 0 54.33 -5.8RangeRs RRC .08 .5 18 20.65 11.93 6382 16.40 -3.9RngrEnS n RNGR ... ... ...dd 15.70 6.88 28 8.64 -6.4RJamesFn RJF .88f 1.0 19 102.17 74.14 357 91.41 +2.7RayAdvM RYAM .28 1.3 11 22.96 13.31 577 21.09 +3.1RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 102.89 0 145.25 +.9Rayonier RYN 1.08 3.1 37 39.73 27.71 411 35.04 +10.8Raytheon RTN 3.47 1.7 29 229.75 175.26 1343 199.41 +6.6RealityETF DIVY .46p ... ...q 28.89 25.57 14 27.00 +3.6RltDvcDiv LEAD ... ... ...q 34.32 28.20 9 33.67 +5.4RealDivc n DFND ... ... ...q 28.60 25.12 2 27.90 +2.3RealDivG n GARD ... ... ...q 26.84 21.91 2 25.74 +3.0Realogy RLGY .27p 1.3 13 35.00 20.02 1425 21.55 -18.7RltyInco O 2.53 4.3 33 60.05 47.25 876 58.48 +2.6ReavesUtl UTG 1.82 5.8 ...q 36.73 27.13 114 31.21 +.9ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 77 177.70 100.44 1351 140.14 +16.7RedLionH RLH ... ... ...dd 14.75 6.55 88 14.40 +46.2RedwdTr RWT 1.20 7.3 12 17.50 14.29 593 16.55 +11.7Reeds REED ... ... ... 3.10 1.30 471 2.35 +51.6RegalBel RBC 1.12 1.3 15 86.65 67.84 85 83.70 +9.3RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22 3.4 23 70.64 54.87 964 64.78 -6.4RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 2 1.07 .10 154 .15 -12.9tRegHlt pfA RHEpA 2.72 195.7 ... 22.40 1.27 53 1.39 -82.6RegnlMgt RM ... ... 15 37.21 21.47 31 34.44 +30.9RegionsFn RF .56f 2.9 17 20.21 13.03 6141 19.53 +13.0Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 21 25.60 +1.0Regns pfB RFpB 1.59 5.8 ... 29.72 26.40 29 27.36 -3.8sRegis Cp RGS ... ... 22 22.19 9.96 832 21.30 +38.7ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 226 144.51 -7.3ReinsGp42 RZA 1.55 5.7 ... 29.35 26.54 15 27.37 -.5ReinsG56 n RZB 1.44 5.5 ... 29.16 25.33 23 26.16 -6.5RelStlAl RS 2.00 2.2 20 97.41 69.37 400 89.45 +4.3RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80 1.6 55 67.50 43.85 70 49.20 +1.4RenaisIPO IPO .02e .1 ...q 31.67 25.23 1 30.32 +7.5RenIntIPO IPOS .24e 1.0 ...q 27.06 21.71 23.37 -4.2RenaisRe RNR 1.32 1.0 ...dd 146.84 116.50 151 130.93 +4.3RenRe prE RNRpE 1.34 5.4 ... 25.96 23.45 10 24.85 -1.2RenRe prC RNRpC 1.52 5.9 ... 26.05 25.05 1 25.60 +.4ReneSola rs SOL ... ... ...dd 3.79 2.12 9 2.28 -14.2RennFund RCG ... ... ...q 2.20 1.13 4 1.60 +6.4Renren rs RENN ... ... ...dd 3.19 .65 598 1.76 +86.2RepubSvc RSG 1.50f 2.0 33 74.78 60.26 1087 73.26 +8.4ResMed RMD 1.48f 1.4 52 109.97 72.74 639 107.25 +26.6ResolEn rs REN ... ... ... 38.64 23.64 720 30.91 -1.8ResoluteF RFP ... ... ...dd 13.25 4.55 189 13.00 +17.6RestBrnds QSR 1.80 3.0 19 68.89 53.09 1674 59.76 -2.8RetailProp RPAI .66 5.3 12 13.78 10.84 1774 12.53 -6.8RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .54 69 .74 +8.4RevGp n REVG .20 1.2 ... 33.15 12.87 278 17.24 -47.0Revlon REV ... ... ...dd 27.90 14.00 229 19.85 -8.9RexAmRes REX ... ... 15 96.62 70.48 25 78.50 -5.2RexahnPh rs RNN ... ... ...dd 3.19 1.23 266 1.80 -10.9RexfordIR REXR .64 2.0 54 32.91 26.32 703 31.69 +8.7RexfdIn pfA REXRpA ... ... ... 26.41 22.53 24.81 -3.5RexfInR pfB REXRpB 1.47 6.0 ... 25.15 22.33 2 24.70 -.4Rexnord RXN ... ... 20 31.44 22.89 333 28.91 +11.1Rexnrd pfA RXNpA ... ... ... 66.44 52.97 1 61.40 +4.9RingCentrl RNG ... ... ...dd 91.15 37.40 465 90.70 +87.4RingEngy REI ... ... ...dd 17.35 11.11 437 12.26 -11.8RioTinto RIO 2.27e 4.7 ... 60.72 44.96 2714 48.28 -8.8RitchieBr RBA .68 1.8 43 38.77 24.08 260 38.27 +27.9RiteAid RAD ... ... 2 2.80 1.27 9268 1.49 -24.4RivrnOpp n RIV 1.68 8.7 ... 21.63 18.80 37 19.30 -3.6Riv/Doubl n OPP ... ... ... 19.76 17.12 41 17.62 -4.1tRoadrnTrn RRTS ... ... 2 9.75 1.63 526 1.60 -79.2RobtHalf RHI 1.12 1.4 28 79.91 43.13 741 77.50 +39.5RockwlAut ROK 3.68 2.1 25 210.72 155.81 888 171.34 -12.7RockColl COL 1.32 1.0 21 139.63 123.04 670 136.41 +.6RogCm gs RCI 1.57 ... 14 54.95 43.11 216 52.45 +3.0Rogers ROG ... ... 37 184.00 105.60 119 132.39 -18.2sRollins s ROL .56 1.0 71 57.98 42.82 332 57.84 +24.3Roper ROP 1.65 .6 32 312.38 227.31 337 299.50 +15.6RosettaStn RST ... ... ...dd 17.49 8.71 109 15.76 +26.4Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.9 24 17.33 9.02 3748 13.88 -11.4RBCda pfT RYpT 1.69 ... ... 35.33 27.94 0 30.06 +.4RoyalBk g RY 3.92f ... ... 87.10 72.84 839 80.00 -2.0RBScotlnd RBS ... ... ... 8.74 6.13 379 6.47 -15.3RBSct 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 18 25.81 +1.4RylCarb RCL 2.40 2.0 16 135.65 101.20 1283 118.33 -.8RoyDShllB RDS/B 3.76 5.6 ...cc 76.99 55.88 1912 67.24 -1.5RoyDShllA RDS/A 3.76 5.8 99 73.86 54.30 2362 65.03 -2.5RoyceGVal RGT .10e ... ... 11.73 9.62 8 10.50 -2.9sRoyceMC RMT .63e 5.9 ...q 10.64 8.19 99 10.62 +12.5Royce RVT 1.22e 7.4 ...q 17.18 14.17 177 16.52 +2.2RubiconPrj RUBI ... ... ...dd 4.18 1.48 188 3.98 +112.8Rudolph RTEC ... ... 16 34.55 21.40 137 27.00 +13.0Ryder R 2.16f 2.7 19 90.26 65.65 404 78.67 -6.5RyersonH RYI ... ... 38 12.95 7.65 248 10.70 +2.9RymanHP RHP 3.40 3.9 18 87.84 58.01 302 87.04 +26.1S -S&P Glbl SPGI 2.00 1.0 30 217.31 149.04 697 202.92 +19.8SAP SE SAP 1.31e 1.1 ... 122.74 99.20 830 119.08 +6.0SCANA SCG .49m 1.3 9 60.97 33.61 601 37.71 -5.2SCE TrV n SCEpK ... ... ... 29.09 24.70 15 25.54 -3.4SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 9 23.89 -1.2SCE Tr pfH SCEpH 1.44 5.3 ... 28.49 25.05 8 27.19 +.5SCETr pfJ SCEpJ 1.34 5.2 ... 27.99 23.96 3 25.53 -1.0SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 22 22.90 -4.7SJW SJW 1.12a 1.9 21 69.29 51.26 91 58.73 -8.0SK Tlcm SKM ... ... ... 28.97 22.66 394 25.20 -9.7SLGreen SLG 3.25 3.1 37 106.54 89.46 267 103.45 +2.5SL Grn pfI SLGpI 1.63 6.4 ... 26.00 24.94 2 25.46 +1.5sSM Energy SM .10 .3 ...dd 29.58 12.29 2469 29.85 +35.2Spd LgGl n GLDW ... ... ... 123.23 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.5 ...q 265.93 215.73 3847 257.18 +4.0SpdrGold GLD ... ... ...q 129.52 111.06 6216 113.27 -8.4SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.60 13 33.81 -5.9SpdrNoANR NANR ... ... ...q 37.79 31.76 49 33.89 -4.4Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 83.37 0 91.31 +1.7SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 36.77 2201 38.58 -5.2Spd MsciCh XINA ... ... ... 26.62 17.85 2 18.54 -22.5S&PEAsia GMF 1.81e 1.8 ...q 116.07 95.02 10 99.90 -4.5Spdr UKS QGBR 1.33e 2.6 ...q 56.39 50.65 1 52.10 -3.2Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 1 60.91 -7.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 42

SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.37 1 76.72 -2.4SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 1 60.04 -1.8Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.42 11 60.11 -6.0S&PChina GXC 1.31e 1.3 ...q 123.91 92.76 20 99.24 -7.4SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 70.00 0 77.52 +2.8SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.46 4 59.74 -7.4SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.66 20 63.56 -2.2SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 8 68.86 -2.8SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.21 3 79.91 +1.3SpdEMkt s SPEM ... ... ...q 42.47 33.76 385 35.39 -7.2SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.51 39 30.65 -6.7SpdrGlbNR GNR .93e 1.9 ...q 53.32 43.32 40 48.62 -.9Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.2 ...q 49.41 43.96 84 48.73 -.3SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 45.23 36 46.56 -10.5SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.57 47 38.70 -6.1Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.93 111 37.25 -4.5SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 10 49.53 -4.4SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 1003 39.20 -3.2SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.78 52 33.87 -4.5SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.44 470 30.49 -3.8SP Mid MDY 2.94e .8 ...q 371.50 307.28 426 370.49 +7.3S&P500ETF SPY 4.13e 1.4 ...q 287.31 241.83 44848 286.17 +7.2SpdrRRtn RLY .44e 1.7 ...q 27.62 24.33 11 26.13 -1.1SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 33.01 -1.8SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.83 6 38.52 +.7SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 163 47.19 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 11 40.29 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.13 68.58 1 79.80 +7.0SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 232 47.60 -2.1SpdrValEq SYV 4.21e 1.4 ...q 70.61 59.65 1 68.77 +3.9SpdrGroEq SYG 1.85e .7 ...q 86.17 72.40 0 84.58 +6.5SpdrBiot s XBI .44e .5 ...q 101.55 74.44 5059 96.70 +13.9Spdr Div SDY 3.80e 1.9 ...q 98.79 87.88 249 98.19 +3.9SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 1 85.15 -.4SpdrHome XHB .15e .4 ...q 47.20 37.17 2163 40.49 -8.5SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 600 50.02 +5.7SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 4 58.49 +.9SpdrS&PIn s KIE ... ... ...q 32.34 27.81 137 31.94 +4.0Spd LgCap s SPLG ... ... ...q 33.72 28.42 344 33.62 +7.4SpdrLCpG s SPYG ... ... ...q 37.31 29.87 909 37.20 +12.7SpdrLCapV s SPYV ... ... ...q 32.54 28.08 443 31.14 +1.5sSpd MidC s SPMD ... ... ...q 36.81 29.67 164 36.74 +10.1SpdMCpG s MDYG ... ... ...q 56.32 46.42 181 56.21 sSpdrMCpV s MDYV ... ... ...q 54.67 46.18 58 54.53 SpdrNY Tch XNTK .41e .4 ...q 98.30 74.63 16 93.03 +11.0SpdrSemi s XSD .16e .2 ...q 78.02 60.17 49 75.80 +8.6sSpdrSCp s SLYG ... ... ...q 68.76 51.78 483 68.75 sSpdrSCpV s SLYV ... ... ...q 71.01 56.46 245 70.88 SpdrRs3K s THRK ... ... ...q 35.92 29.94 275 35.82 +7.9SpdrWilRE RWR 2.90e 3.0 ...q 97.69 81.59 84 95.78 +2.2SpdrShTTr SPTS .27 .9 ...q 31.78 29.42 154 29.53 -1.2SpFcStIn n XITK ... ... ... 107.00 72.32 34 100.82 +29.1SPDR SrTr XTH ... ... ... 82.74 72.25 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.94 1 107.44 +5.3SpdrScored CBND .99 3.2 ...q 32.69 30.78 2 31.17 -3.3SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 12 33.79 -4.4SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 981 30.76 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 33 56.80 +2.0SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 83 43.28 -1.7SpdrBarITB BWZ .01e ... ...q 33.49 30.76 34 31.25 -2.7SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 671 53.55 +5.8SpdrLTBd s SPLB ... ... ...q 28.77 25.87 110 26.55 -7.2SpdrITBd SPIB .92 2.7 ...q 34.72 33.07 421 33.46 -2.2SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 34 25.39 -2.4SpdrEMBd EBND ... ... ...q 30.91 26.01 76 26.41 -11.0SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 635 27.52 -.1SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 5845 35.97 -2.0SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 1313 30.23 -.6SP IntTip WIP .41e .3 ...q 60.27 51.93 25 53.09 -7.7SPLIntTB s BWX ... ... ...q 29.72 27.20 129 27.69 -2.6SpdrTrans s XTN .25e .4 ...q 69.36 53.77 12 67.86 +4.2SpdrTelcm XTL .68e .9 ...q 76.29 65.10 13 75.63 +10.7sSpdrHCSv s XHS .61e .1 ...q 74.92 56.18 2 74.94 +21.7sSpdrHCEq s XHE 3.22e .1 ...q 83.19 60.02 168 84.08 +30.6SpdrSf&Sv s XSW .19e .2 ...q 88.51 62.24 3 87.95 +26.6SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 30 25.71 -3.3SpdrAerDf s XAR 1.70e 1.0 ...q 96.14 72.94 114 95.57 +14.4SpdAgBd n SPAB ... ... ... 28.84 27.57 303 27.96 -2.7SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.55 44 55.26 -1.8SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 736 91.53 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 108 35.07 -4.2SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 27 58.82 -1.0SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 2463 64.09 +8.9Spdr1500MT MMTM 1.61e 1.3 ...q 126.10 103.40 0 126.05 +9.8sSpdrRetl s XRT .49e .9 ...q 52.44 37.72 9073 52.37 +15.9SpdNuBMu s TFI ... ... ...q 49.42 47.52 124 48.05 -1.9SpdrPhm s XPH 3.00e .7 ...q 49.42 38.71 21 49.16 +13.0SpdrOGEx XOP .73e 1.8 ...q 45.45 28.96 14745 41.70 +12.2SpNuBST rs SHM ... ... ...q 48.95 47.51 326 48.01 +.2SpdrGendr SHE ... ... ... 76.30 66.77 10 76.00 +7.3SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 1490 16.60 -3.1SpdR1KLVF ONEV ... ... ... 77.24 68.57 1 76.89 +6.0SpdrMetM XME .24e .7 ...q 39.62 29.68 855 34.11 -6.2SpdrR1KMo ONEO ... ... ... 77.42 68.69 10 76.59 +5.3SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 73.45 +4.8SpdSPXHiD SPYD ... ... ...q 38.75 34.60 153 38.39 +2.5SpdrFosFFr SPYX ... ... ...q 69.89 58.95 2 69.66 +7.5SpdrR1KLV LGLV 5.40e 1.8 ...q 96.64 85.68 1 95.98 +6.0SpdrUsaSt QUS .54e ... ...q 82.50 70.32 8 82.10 +6.3Spd SP600 s SLY ... ... ... 77.73 58.62 268 77.65 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 3 66.75 +7.1sSpdrSCap n SPSM ... ... ... 33.80 28.11 161 33.77 +7.2Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 11 19.16 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 2 99.37 +8.8SPX Cp SPXC ... ... 15 39.28 23.41 152 34.57 +10.1SPX Flow n FLOW ... ... 46 54.92 31.28 153 49.19 +3.4SRC Eng SRCI ... ... 14 13.32 7.37 4101 9.83 +15.2STMicro STM .40 2.0 22 26.43 16.51 1843 19.72 -9.7SABESP SBS .39e 6.2 ... 11.96 5.72 1219 6.31 -39.6SabnR SBR 2.34e 5.2 21 50.00 38.26 15 44.95 +.8SachemC n SACH .44f 10.5 ... 5.00 3.30 30 4.20 +6.6SafeBulk SB .04 1.3 ... 4.00 2.67 345 3.09 -4.3SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.88 19.75 4 23.82 -.4SafeB pfD SBpD 2.00 8.4 ... 24.46 19.97 4 23.80 +1.1tSafegdSci SFE ... ... ...dd 14.40 9.95 85 9.95 -11.2SafeInco n SAFE .60 3.6 ... 20.17 15.57 50 16.49 -6.3SailptTch n SAIL ... ... ...dd 30.39 12.82 1810 29.85 +105.9StJoe JOE ... ... 55 20.00 16.75 140 18.05 Salesforce CRM ... ... ...cc 149.35 90.57 4240 146.46 +43.3SalMidMLP SMM .68 6.5 ...q 12.20 8.53 95 10.59 -3.9SallyBty SBH ... ... 9 20.62 13.72 1045 14.85 -20.8SJuanB SJT .65e 11.0 13 10.54 5.66 143 5.95 -27.8SanchezEn SN ... ... ...dd 6.19 2.40 3869 2.91 -45.2SanchzM rs SNMP 1.80 18.3 ...dd 13.25 9.35 103 9.85 -11.3SandRidge SD ... ... ... 21.90 13.02 221 16.83 -20.1SandRMiss SDT .22e 14.4 1 2.30 .73 141 1.56 +88.9SandRMs2 SDR .21e 14.7 1 2.00 .74 182 1.46 +71.6SandRdgP PER .50e 20.1 5 3.00 1.80 316 2.50 +22.0SandstG g SAND ... ... ... 5.64 3.52 902 3.73 -25.3Sano SNY 1.58e 3.7 ... 50.65 37.43 2525 43.24 +.6SantCUSA SC .23e ... 6 21.81 12.70 865 21.40 +14.9SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.4 ... 24.60 23.30 23.70 -1.7SantFn 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 ... 26.45 25.10 25.44 -.9SaratogaI SAR 2.04f 8.4 ... 28.30 19.62 18 24.18 +8.1SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 4 26.04 +.9Sasol SSL 1.41e 3.7 ... 39.69 26.92 191 38.06 +11.3SaulCntr BFS 2.08 3.6 19 65.43 46.71 34 58.55 -5.2SaulCtr pfC BFSpC 1.72 6.8 ... 25.70 23.79 0 25.20 -.4SaulCt pfD BFSpD ... ... ... 23.98 22.83 2 23.84 +2.9MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.1 39 80.35 61.02 5132 65.09 -3.4SchndrNt n SNDR .24 .9 ... 30.52 21.16 281 26.78 -6.2SchwUSMkt SCHB .96e 1.4 ...q 69.81 58.24 362 69.60 +7.9SchwUSLgC SCHX .98e 1.4 ...q 68.81 57.73 632 68.55 +7.5SchwLCGr SCHG .63e .8 ...q 80.07 63.53 201 79.88 +13.0SchwLCVal SCHV 1.14e 2.0 ...q 58.00 49.82 271 56.07 +2.6sSchwMCap SCHM .59e 1.0 ...q 57.81 47.42 226 57.71 +8.3sSchUSSmC SCHA .76e 1.0 ...q 77.44 61.67 260 77.39 +11.0SchwEMkt SCHE .49e 1.9 ...q 31.08 24.75 1154 25.98 -7.0Sch 1000 n SCHK ... ... ... 28.33 24.88 420 28.24 +7.5SchEMLgC FNDE .39e 1.4 ...q 33.13 27.03 206 28.05 -5.5SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 120 34.30 -4.6SchIntLgCo FNDF .61e 2.1 ...q 32.54 28.57 268 29.67 -2.4sSchUSSmCo FNDA .36e .9 ...q 41.59 33.39 194 41.52 +9.6SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 264 39.34 +5.0SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 36 39.32 +5.5SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 479 52.42 +2.4SchwIntEq SCHF .71e 2.1 ...q 36.35 32.11 1812 33.24 -2.4SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.07 477 50.80 -2.4SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 421 42.66 +2.5SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 255 52.39 -1.7SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 196 49.73 -.6SchUSTips SCHP ... ... ...q 56.10 54.02 469 54.72 -1.3SchwIntSC SCHC .59e 1.7 ...q 39.15 34.27 205 35.66 -2.6Schwab SCHW .52f 1.0 26 60.22 38.06 4539 50.93 -.9Schwb pfC SCHWpC 1.50 5.7 ... 27.62 25.53 26 26.19 -2.6Schwb pfD SCHWpD ... ... ... 27.60 25.49 34 25.90 -4.1SchwitMau SWM 1.72 4.2 14 48.06 37.05 88 41.25 -9.1SciApplic SAIC 1.24 1.4 22 91.29 60.21 170 90.84 +18.6ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 24 25.52 +.3ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 300 7.20 -2.7ScorpioTk STNG .04 2.0 ... 4.18 1.85 3772 1.99 -34.8ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 3 24.50 -1.5ScorpT19 n SBBC ... ... ... 25.89 24.62 6 25.19 -.9Scotts SMG 2.20f 2.9 18 110.12 72.67 362 75.63 -29.3Sea Ltd n SE ... ... ... 17.19 10.06 2835 13.57 +1.8SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3676.90 -16.6SeabGld g SA ... ... ... 13.70 9.80 365 10.85 -4.0SeacorHld CKH ... ... ...dd 59.00 35.80 68 51.96 +12.4SeacrMar SMHI ... ... ... 26.20 11.66 36 20.55 +75.6Seadrill n SDRL ... ... ... 25.00 15.76 370 18.46 -12.1Seadrill SDLP .40 11.7 ... 4.20 2.60 119 3.41 -6.8SealAir SEE .64 1.6 20 49.94 38.49 1356 39.32 -20.2Seaspan SSW .50 5.4 14 10.72 5.50 848 9.22 +36.6Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 11 25.59 +3.1Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 9 25.36 -.7Seaspn pfD SSWpD 1.99 7.9 ... 25.47 22.32 21 25.29 +2.7Seaspn pfH SSWpH ... ... ... 25.41 21.82 41 25.17 +6.4Seaspn pfG SSWpG ... ... ... 25.99 22.62 12 25.58 +5.3Seaspan n SSWA ... ... ... 25.14 23.15 10 25.00 +2.8sSeaWorld SEAS ... ... ...cc 26.33 10.42 1138 26.45 +94.9 SelEngS n WTTR ... ... ... 21.96 11.50 493 13.24 -27.4SelMedHld SEM ... ... 14 21.65 15.85 359 19.70 +11.6SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 5 25.10 -.3SemGroup SEMG 1.89 7.4 ...dd 30.95 20.20 444 25.60 -15.2SemiMfg SMI ... ... 17 9.14 4.50 126 5.76 -32.7SempraEn SRE 3.58 3.1 18 122.98 100.49 1007 115.48 +8.0Sempra pfA SREpA ... ... ... 107.00 95.95 56 102.00 +2.9SendGrid n SEND ... ... ...cc 33.85 17.50 715 33.08 +38.0SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 80.98 65.56 158 69.89 -4.5SequansC SQNS ... ... ...dd 3.65 1.44 49 1.67 -12.6Seritage n SRG 1.00 2.0 ... 50.49 34.07 282 49.46 +22.2sSeritge pfA SRGpA 1.75 7.1 ... 24.57 20.02 6 24.67 +1.3sServiceCp SCI .68 1.6 28 42.20 33.16 678 42.16 +13.0ServiceMst SERV ... ... 35 62.27 43.75 582 60.92 +18.8ServcNow NOW ... ... ...dd 194.81 107.02 2050 182.41 +39.9Servotr SVT .16e 1.4 ...cc 12.80 8.50 9 11.14 +.1ShakeShk n SHAK ... ... 79 70.12 30.12 295 57.63 +33.4ShawCm g SJR 1.18 ... ... 23.44 18.50 232 20.78 -9.0ShellMidst SHLX 1.46f 6.2 20 31.19 19.42 865 23.50 -21.2Sherwin SHW 3.44 .8 33 450.83 326.68 441 439.08 +7.1ShinhanFn SHG ... ... ... 50.37 36.54 59 38.08 -17.9ShipFin SFL 1.40 9.6 15 15.98 12.85 1119 14.65 -5.5Shopify n SHOP ... ... ...dd 176.60 89.35 1265 137.63 +36.3Shutterstk SSTK 3.00e ... 42 54.00 29.85 149 51.15 +18.9SibanyeG SBGL .14r 6.1 ... 6.50 2.02 1519 2.30 -52.6SiderurNac SID ... ... ... 3.55 1.91 1375 2.28 -6.9SierraMt n SMTS ... ... ... 3.00 2.13 19 2.40 -3.2tSifco SIF ... ... ...dd 7.95 5.00 3 5.00 -24.8SignetJwlrs SIG 1.24f 1.9 ...dd 77.94 33.11 897 63.91 +13.0Silvrbow n SBOW ... ... ... 34.76 19.89 17 30.97 +4.2SlvrcpMt n SVM .02 ... 53 3.43 2.12 398 2.64 +.8SimonProp SPG 8.00f 4.5 24 182.62 145.78 898 179.38 +4.4Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 0 71.44 -.1SimpsnM SSD .88 1.2 39 74.91 41.79 234 74.48 +29.7SinopcShg SHI ... ... ... 74.09 54.77 63 58.13 +2.0Siteone n SITE ... ... 83 95.49 48.19 287 90.55 +18.1SixFlags SIX 3.12 4.8 21 73.38 51.25 1036 65.19 -2.1Skechers s SKX ... ... 16 43.08 23.80 2146 29.36 -22.4Skyline SKY ... ... 35 34.78 9.60 33.39 +159.8Smart&Fnl SFS ... ... 28 10.00 4.45 359 7.20 -15.8Smartsh n SMAR ... ... ... 32.79 18.06 172 28.69 +47.1Smith&N SNN .61e 1.7 63 40.41 33.79 600 36.18 +3.3SmithAO s AOS .72 1.2 30 68.39 53.42 748 58.44 -4.6Smucker SJM 3.40f 3.2 13 133.38 96.13 2820 105.40 -15.2SnapInc A n SNAP ... ... ... 21.22 10.50 12068 11.44 -21.7SnapOn SNA 3.28 1.8 17 185.47 140.83 290 177.40 +1.8SocCapH n IPOA ... ... ... 10.85 9.85 3 9.97 -1.2SocCapH un IPOA/U ... ... ... 11.58 10.02 3 10.43 -1.6SocQ&M SQM .99e 2.2 ... 64.20 42.62 587 45.10 -24.0Sogou n SOGO ... ... ...cc 15.50 7.91 1566 8.83 -23.7Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.27 358 17.03 -20.5Solitario XPL ... ... ...dd .83 .35 30 .37 -38.0SonicAut SAH .24 1.1 12 23.60 16.20 153 22.25 +20.6SonocoP SON 1.64f 2.9 23 57.18 46.55 286 55.80 +5.0SonyCp SNE ... ... ... 55.82 36.25 638 54.62 +21.5Sothebys BID .40 .8 17 60.16 42.78 184 47.08 -8.8SourcC SOR 1.00 2.5 ...q 42.97 38.63 27 40.67 -.2SoJerInd s SJI 1.12 3.4 29 36.41 25.96 698 33.35 +6.8SthcrssEn SXE ... ... ...dd 2.74 .43 676 .66 -61.1SCEd pfB SCEpB 1.02 5.0 ... 24.99 20.36 20.50 -10.9SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 21.45 -9.6SCEd pfD SCEpD 1.08 5.0 ... 26.43 20.92 0 21.50 -10.8SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 1 23.58 -7.2SouthnCo SO 2.40 5.3 50 53.51 42.38 7524 45.26 -5.9SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 28 26.08 -3.4SouthCo ef SOJB ... ... ... 26.25 23.71 35 24.44 -4.9SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 41 24.54 -3.6SthnCopper SCCO .23e .5 31 58.09 38.34 430 44.38 -6.5SwstAirl LUV .64 1.1 10 66.99 49.76 2177 60.61 -7.4SwtGas SWX 2.08 2.6 24 86.87 62.54 113 78.89 -2.0SwGA Fn SGB .48f 2.2 17 26.04 19.05 22.23 -7.4SwstnEngy SWN ... ... 7 6.72 3.42 17663 5.66 +1.4SprkNtSE wi LOV ... ... ... 15.40 10.15 110 12.90 +2.0tSparton SPA ... ... 14 23.46 11.97 37 12.15 -47.3SpdFosFr n EFAX ... ... ... 77.82 67.00 1 69.79 -4.2SpdDbShDu STOT ... ... ... 49.99 47.00 4 48.89 -1.0SpdEmFos EEMX ... ... ... 76.80 61.50 0 63.60 -8.9SpdDbEMk EMTL ... ... ... 52.27 48.10 3 48.55 -3.6SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 13 15.00 +.8SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 0 25.72 -.5SpectraEP SEP 3.06f 8.0 11 45.70 29.89 305 37.99 -3.9SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.4 19 23.47 16.46 36 17.57 -6.9SpF LgCap n FMDG ... ... ... 33.20 26.89 0 29.33 +4.7SpinMedT n FFIU ... ... ... 25.15 24.17 1 24.47 -1.4Spire SR 2.25 3.0 21 82.85 60.09 148 75.80 +.9SpiritAero SPR .48 .6 19 105.20 69.97 1276 87.08 -.2SpiritAir SAVE ... ... 19 48.81 32.33 616 45.20 +.8SpirMTA n SMTA ... ... ... 11.19 8.90 83 10.57 +15.9SpiritRltC SRC .72 8.6 13 8.53 6.58 2729 8.35 +8.6SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 11 23.23 -6.5Spotify n SPOT ... ... ...dd 198.99 135.51 1025 191.03 +28.2SpragueRs SRLP 2.67f 10.8 14 29.00 21.80 14 24.70 +2.1Sprint S ... ... 4 8.55 4.81 5903 6.14 +4.2SprottSilv PSLV ... ... ...q 6.85 5.00 446 5.32 -16.1SprottGold PHYS ... ... ...q 11.15 9.35 418 9.64 -9.0SprottPPP SPPP ... ... ... 9.91 7.21 6 7.83 -16.2SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 76.31 24.22 6822 76.44 +120.5STAG Indl STAG 1.39 4.9 38 29.07 22.42 791 28.31 +3.6STAG pfB STAGpB 1.66 6.7 ... 26.15 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 4 26.28 +.4StageStrs SSI .20 8.7 ... 3.25 1.60 341 2.30 +36.9SP Matls XLB .98e 1.7 ...q 64.17 53.63 5433 58.77 -2.9SP HlthC XLV 1.01e 1.1 ...q 91.79 77.82 3954 91.48 +10.6SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 13574 54.26 -4.6sSP Consum XLY 1.12e 1.0 ...q 114.59 87.89 2757 114.33 +15.8SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 9345 74.35 +2.9SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 27316 28.27 +1.3SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 7150 76.61 +1.2SP Tech XLK .78e 1.1 ...q 74.24 56.67 6371 73.38 +14.7SpdrRESel XLRE ... ... ...q 34.13 29.17 1380 33.44 +1.5SP Util XLU 1.55e 2.9 ...q 57.23 47.37 12652 53.54 +1.6StdMotor SMP .84 1.6 29 51.80 40.56 52 50.92 +13.4Standex SXI .72 .7 23 112.00 89.40 21 109.75 +7.8StanBlkDk SWK 2.64f 1.9 20 176.62 130.56 1133 142.04 -16.3StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 12 25.48 +1.0StanBlD un SWP ... ... ... 128.00 104.21 23 108.50 -11.6Stantec g STN .55 ... 17 29.25 24.05 34 25.45 -8.9StarGas SGU .47f 4.8 15 11.35 8.74 399 9.77 -9.1Starret SCX .40 6.3 20 9.40 5.80 4 6.35 -26.2Startek SRT ... ... 45 14.27 6.11 101 6.34 -36.4StarwdPT STWD 1.92 8.7 12 23.04 19.47 1878 22.02 +3.1StateStr STT 1.68 2.0 14 114.27 82.43 1510 85.93 -12.0StateSt pfC STTpC ... ... ... 25.57 24.01 3 25.32 +.5StateSt pfD STTpD ... ... ... 28.96 26.00 42 27.23 -.8StaStCp pfG STTpG ... ... ... 28.45 25.50 40 26.39 -2.7StateSt pfE STTpE ... ... ... 27.16 25.47 15 26.30 -.6Statoil ASA STO .92e 3.4 ... 27.35 18.22 27.14 +26.7SteelPtrs SPLP 1.50 8.8 8 20.70 15.90 9 17.04 -12.8SteelPr pfA SPLPpA ... ... ... 23.22 19.75 11 22.71 +7.3Steelcse SCS .54f 3.8 ... 15.90 12.50 364 14.10 -7.2StellusCap SCM 1.36 9.8 11 14.29 11.07 68 13.82 +5.2StellCap22 SCA 1.44 5.7 ... 25.60 24.78 2 25.35 +.1Stepan SCL .90f 1.0 22 90.96 68.09 46 88.76 +12.4Steris plc STE 1.36f 1.2 29 117.48 82.88 163 115.44 +32.0SterlingBc STL .28 1.2 14 26.50 21.00 1081 22.80 -7.3SterlBc pfA STLpA ... ... ... 26.74 25.65 2 26.53 +.8StewInfo STC 1.20 2.6 24 47.37 34.48 62 45.34 +7.2StifelFin SF .48f .9 17 68.76 44.44 172 54.44 -8.6Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 7 26.11 -3.6Stif 47 ef SFB ... ... ... 26.20 23.25 13 24.78 -.6StoneHEM EDF 2.16 15.9 ...q 17.31 12.80 64 13.56 -14.8StonHEmM EDI 1.81 13.8 ...q 16.45 12.63 29 13.15 -15.5StoneMor STON 1.32 27.7 ... 7.20 3.44 82 4.76 -27.4Stonerdg SRI ... ... 22 37.69 15.95 229 31.35 +37.1StoreCap STOR 1.24 4.3 25 29.12 22.51 1188 28.57 +9.7StratALL36 GJT .29 1.4 ... 21.85 19.50 1 21.48 +7.4Strat D35 GJP .74 3.2 ... 23.69 22.01 0 22.76 -.8StratGS33 GJS .32 1.5 ... 21.52 19.16 2 21.35 +5.4StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 0 26.03 +.6StratPG34 GJR .27 1.2 ... 23.46 21.17 0 22.95 +4.2StratUSM GJH .64 6.4 ... 10.95 9.37 0 9.99 -.6StratWMT GJO .22 .9 ... 23.36 21.73 7 22.90 +2.9Stryker SYK 1.88 1.1 29 179.84 137.70 766 169.55 +9.5SturmRug RGR 1.36f 2.3 21 64.55 43.00 130 59.50 +6.5SubPpne SPH 2.40 10.0 34 27.05 21.85 143 23.95 -1.1SumitMitsu SMFG ... ... ... 9.67 7.33 836 7.85 -9.7SummitHtl INN .72 5.2 13 16.39 12.77 375 13.80 -9.4SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 2 24.43 -4.2SumHP pfE INNpE ... ... ... 26.25 22.82 2 23.96 -6.7SumtMtls n SUM .29t ... 20 34.06 19.60 2572 21.28 -32.3SummitMP SMLP 2.30 13.3 ...dd 22.95 13.10 456 17.25 -15.9SunCmts SUI 2.84f 2.8 ...cc 102.22 80.12 257 100.13 +7.9SunLfFn g SLF 1.90 ... ... 44.50 37.56 345 40.36 -2.2SunCokeE SXC .99e ... 6 14.32 8.36 215 11.28 -5.9SunCokeEn SXCP 1.60m 9.9 9 21.95 14.70 44 16.10 -7.7Suncor g SU 1.44 ... ... 42.55 30.68 1594 41.04 +11.8SunlOnl n STG ... ... ...dd 14.08 5.05 119 5.68 -48.8SunLink SSY ... ... ...dd 2.08 1.22 0 1.31 -17.6SunocoLP SUN 3.30 11.9 82 33.11 24.46 280 27.83 -2.0SunstnHtl SHO .20 1.2 19 17.60 14.09 1371 16.56 +.2SunstHt pfE SHOpE ... ... ... 27.22 24.65 0 26.05 -.3SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 25.23 -2.4Suntech STP ... ... ... .54 SunTrst STI 2.00f 2.7 14 75.08 51.96 1642 74.50 +15.3SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.4 ... 25.83 22.97 26 23.54 -4.3SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 9 1.83 +24.5SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 2550 9.56 -.7SuperiorInd SUP .36 1.6 34 22.95 12.70 174 22.05 +48.5Supvalu rs SVU ... ... 16 32.40 13.60 798 32.23 +49.2sSuthrlAs n SLD 1.52 9.0 ... 16.90 13.55 86 16.90 +11.6SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 12 26.20 +2.1SwEBioFu23 FUE ... ... ... 8.34 6.00 6.23 -11.0SwEGrain23 GRU ... ... ... 3.89 3.22 2 3.41 +2.0SwRCmETR RJN ... ... ... 3.72 1.87 3.14 +12.2SwRCmMTR RJZ ... ... ... 9.20 7.45 4 7.70 -13.8SwLgCap22 EEH ... ... ...q 20.52 18.11 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.79 17 5.87 -2.2SwERCmTR RJI ... ... ... 5.96 4.90 44 5.49 +1.6SwisHelv SWZ .64e .2 ...q 13.74 12.01 21 12.87 +.9Switch n SWCH .03e ... ... 20.45 10.00 1263 11.34 -37.7Synchrony SYF .84f 2.6 11 40.59 28.33 6564 31.70 -17.9Synnex SNX 1.40 1.4 12 141.94 93.80 179 96.67 -28.9Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 1261 51.11 +6.6SynthBio rs SYN ... ... ... 36.75 3.54 Sysco SYY 1.44 1.9 30 75.33 50.99 1796 75.08 +23.6Systemax SYX .22 .6 37 47.75 22.50 163 38.82 +16.7T -TAL Educ s TAL ... ... ...cc 47.63 25.60 5651 31.80 +7.0TC PpLn TCP 2.60 7.7 11 57.08 22.64 342 33.86 -36.2TCF Fncl TCF .60 2.3 16 27.34 14.58 1111 25.95 +26.6 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 20 24.64 -4.2TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 60 5.57 -5.1TE Connect TEL 1.76 1.9 26 108.23 77.16 2700 92.17 -3.0THL Crd21 TCRX ... ... ... 26.31 25.07 2 25.66 +1.8THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.70 -.9THLCSenL TSLF 1.32 7.8 ...q 18.18 16.30 16 16.85 -.1TIM Part TSU .28e 1.9 ... 23.12 14.31 790 14.85 -23.1sTJX TJX 1.56 1.5 23 107.26 66.44 5818 105.76 +38.3TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 25 10.06 +3.4TPG RE n TRTX 1.72f 8.4 16 21.05 18.22 784 20.53 +7.8TPG SpLnd TSLX 1.56 7.9 9 21.21 17.00 266 19.79 -.1TableauA DATA ... ... ...dd 112.42 68.37 453 102.58 +48.2TahoeRes TAHO .24 6.3 ... 7.00 3.65 1996 3.84 -19.8TailorBr TLRD .72 3.3 12 35.94 10.00 1175 22.00 +.8Taiwan TWN ... ... ...q 22.25 19.21 0 19.41 -7.0TaiwSemi TSM .73e 1.8 18 46.57 35.35 5513 40.90 +3.2Takung n TKAT ... ... 25 5.05 .86 5 .00 -60.2TallgELP n TEGP 1.95f 7.9 ...dd 28.94 17.14 24.82 -3.6TalosEn rs TALO ... ... ...dd 40.16 23.45 113 30.97 -3.7StneEn wt SGY/WS ... ... ... 7.50 2.00 7.21 +44.2TangerFac SKT 1.40f 5.7 12 26.73 19.86 883 24.35 -8.1TanzRy g TRX ... ... ... .68 .24 67 .37 +33.8Tapestry TPR 1.35 2.6 32 55.50 38.70 1918 51.65 +16.8sTargaRes TRGP 3.64 6.5 ... 55.06 39.59 1866 55.71 +15.1sTargaR pfA NGLSpA 2.25 8.2 ... 27.35 26.06 6 27.38 +3.4sTarget TGT 2.56f 3.0 16 84.14 53.90 19543 85.94 +31.7TaroPhrm TARO ... ... 11 128.46 93.01 27 107.25 +2.4Taseko TGB ... ... ... 2.46 .68 334 .77 -67.1TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 16.86 1519 18.95 -42.7Taubmn TCO 2.62f 4.1 22 66.61 44.78 351 64.40 -1.6Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 2 25.35 +.9Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 2 25.12 -.4TaylorMH TMHC ... ... 13 28.42 18.80 526 19.81 -19.0Team TISI ... ... ...dd 25.45 10.50 672 24.95 +67.4Technip FTI .13 ... 17 35.00 24.53 3704 29.92 -4.4TeckRes g TECK .16e ... ... 30.80 20.06 1507 23.12 -11.7Teekay TK .22 3.1 ...dd 10.90 6.52 345 7.00 -24.9TeekLNG TGP .56 3.4 81 21.65 15.65 105 16.25 -19.4TeekLN pfA TGPpA 2.25 8.6 ... 26.36 24.20 11 26.06 +3.2TeekOffsh TOO .04m 1.6 82 3.12 2.14 170 2.47 +4.7TeekOf pfA TOOpA 1.81 8.2 ... 24.49 20.27 9 22.19 -3.9TeekOf pfB TOOpB 2.13 8.7 ... 26.00 21.77 11 24.35 -2.0TeekOf pfE TOOpE 2.22 9.0 ... 25.45 24.06 40 24.55 -2.0TeekayTnk TNK .21 19.3 16 1.95 .94 669 1.09 -22.1Tegna TGNA .28 2.4 7 15.60 10.00 2848 11.58 -17.8TejonRnch TRC ... ... ...cc 26.25 18.59 108 22.27 +7.3TeklaHlth HQH 1.92e 8.3 ...q 25.85 20.36 121 23.07 +2.3TeklaHcrOp THQ 1.35a 7.4 ...q 19.00 16.02 102 18.34 +4.7TeklaLfSci HQL 1.95e 9.6 ...q 22.24 18.01 48 20.24 +3.1TeklaWH n THW 1.40 10.2 ...q 14.83 12.47 104 13.77 +1.2TelInstEl TIK ... ... ...dd 6.35 2.05 68 3.05 +17.3Teladoc n TDOC ... ... ... 76.75 27.35 1133 75.70 +117.2Telaria n TLRA ... ... ...dd 5.30 3.42 176 3.56 -11.7TlcmArg TEO .71e 3.9 ... 40.19 16.72 214 18.04 -50.8TelItalia TI ... ... ... 11.28 6.69 76 7.07 -18.1TelItaliaA TI/A .30e 4.8 ... 9.60 5.99 8 6.30 -12.6Teledyne TDY ... ... 37 235.90 142.78 73 233.43 +28.9Teleex TFX 1.36 .5 31 288.78 203.70 391 247.59 -.5tTelefBrasil VIV .64e 6.4 12 17.33 9.89 1668 9.90 -33.2TelefEsp TEF 1.20e 13.9 ... 11.00 8.33 897 8.57 -11.5TelData TDS .64 2.1 10 31.01 23.54 884 30.36 +9.2TelData45 TDI 1.66 6.6 ... 26.61 23.29 1 25.23 -1.2TelData 61 TDA 1.47 5.9 ... 25.64 23.11 4 25.01 +.4TelData60 TDJ 1.75 6.9 ... 25.98 23.95 8 25.52 +.9TelData59 TDE 1.72 6.8 ... 25.99 24.26 10 25.16 -.6Telus gs TU 2.10 ... ... 38.50 34.28 302 37.22 -1.7TmpDrgn TDF 4.00e 2.3 ...q 24.65 19.37 87 21.09 -2.0TmpEMF EMF 1.28e 2.1 ...q 18.00 13.71 18 14.55 -11.3TmpEMI TEI .80a 7.8 ...q 11.98 10.18 102 10.24 -8.3tTmpGlb GIM .30 5.0 ...q 6.77 6.09 384 6.05 -6.3TempurSly TPX ... ... 16 68.05 41.10 959 56.91 -9.2Tenaris TS .69e 2.0 ... 40.64 25.91 2644 33.84 +6.2TenetHlth THC ... ... ...dd 39.74 12.25 988 33.10 +118.3Tengsco TGC ... ... ...dd 2.47 .56 174 1.12 +40.0Tennant TNC .84 1.1 ...cc 86.03 59.00 82 78.65 +8.3Tenneco TEN 1.00 2.3 7 65.59 41.64 362 43.51 -25.7TVA 28 TVC .96 3.9 ... 25.97 23.29 9 24.40 -2.8TVA 29 TVE .84 3.5 ... 26.98 23.22 5 23.93 -4.3Teradata TDC ... ... 25 44.27 29.90 673 40.59 +5.5Teradyn TER .36 .9 30 50.68 32.06 1256 39.93 -4.6Terex TEX .40 1.0 34 50.17 35.30 981 38.80 -19.5Ternium TX 1.10e 3.7 9 42.43 26.37 216 29.47 -6.7TerraNitro TNH 5.15e 6.1 10 89.60 75.87 83.96 +5.2TerrenoRlt TRNO .96f 2.6 32 39.27 31.56 346 37.64 +7.4sTetraTech TTI ... ... ...dd 5.07 1.85 737 5.00 +17.1TeucrCorn CORN ... ... ...q 18.60 15.66 64 16.26 -3.0tTeucrSug CANE ... ... ...q 10.12 6.57 114 6.66 -31.9TeucrWht WEAT ... ... ...q 7.33 5.80 166 6.69 +11.5TeucrSoyb SOYB ... ... ...q 19.47 15.36 78 16.19 -9.5TeucrmAgs TAGS ... ... ...q 25.70 20.50 21.30 -3.6TevaPhrm TEVA .73e 3.0 11 25.96 10.85 12598 24.51 +29.3TexPacLd TPL .29f ... ...cc 825.90 362.20 4 801.00 +79.3Textainer TGH .96 6.4 ...dd 26.50 13.50 145 15.00 -30.2Textron TXT .08 .1 37 69.36 47.24 2100 68.43 +20.9Thai TTF .25e ... ...q 11.31 8.72 11.27 +4.7ThermoFis TMO .68 .3 29 236.29 172.51 1136 234.09 +23.3Thermon THR ... ... 53 27.66 15.91 49 25.87 +9.3ThirdPtRe TPRE ... ... 11 17.10 12.28 622 13.40 -8.5ThomsonR TRI 1.38 3.2 18 48.61 36.52 319 43.08 -1.2Thor Inds THO 1.48 1.6 11 161.48 87.62 591 93.98 -37.63D Sys DDD ... ... ...dd 21.73 7.92 3500 21.02 +143.33M Co MMM 5.44 2.7 28 259.77 190.57 1461 204.26 -13.2Tidwtr TDW 1.00 3.2 ...dd 35.98 21.01 99 31.39 +28.6Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...cc 24.98 17.04 222 23.62 +15.8Tiffany TIF 2.20 1.7 39 141.64 86.15 1549 129.77 +24.8Tillys TLYS ... ... 41 17.99 8.42 192 17.41 +18.0Timken TKR 1.12 2.3 19 55.65 41.85 544 47.95 -2.4TimknSteel TMST ... ... ...dd 20.24 12.54 276 13.67 -10.0Titan Intl TWI .02 .3 ...dd 14.53 6.71 270 7.61 -40.9TollBros TOL .44 1.1 11 52.73 33.47 5177 38.37 -20.1Tompkins TMP 1.92 2.2 22 91.99 71.27 22 88.32 +8.6TootsieR TR .36b 1.2 27 37.48 27.45 97 29.35 -16.9TopBuild n BLD ... ... 30 87.21 54.52 315 70.31 -7.2Torchmark TMK .64 .7 7 93.60 74.48 408 88.77 -2.1Trchmk pfC TMKpC ... ... ... 27.47 25.44 17 26.22 -2.0Toro Co s TTC .80f 1.3 24 71.08 56.60 441 61.50 -5.7TorDBk gs TD 2.68 ... ... 75.46 50.64 952 60.67 +3.6MonTNAPpl TPYP .45p ... ...q 24.70 20.22 8 24.62 +5.4TortWat n TBLU ... ... ... 30.84 25.86 1 28.90 -3.1TortEnInd NDP 1.75 13.0 ...q 14.48 10.70 125 13.42 +1.1TortEnInf TYG 2.62 8.8 ...q 32.40 24.24 167 29.67 +2.0TortMLP NTG 1.69 10.1 ...q 21.09 14.91 458 16.67 -5.1TortPplE TTP 1.63m 8.7 ...q 20.21 15.55 66 18.81 +.1TortPw&E TPZ 1.65 8.3 ...q 21.77 17.51 44 19.80 -3.9Total SA TOT 2.71e 4.3 ... 65.69 50.23 3680 62.37 +12.8TotalSys TSS .52 .5 24 97.82 64.56 801 95.75 +21.1TowerIntl TOWR .48 1.4 16 36.65 21.25 115 35.20 +15.2TownsqMda TSQ .30 3.3 12 10.59 6.03 94 9.08 +18.2Toyota TM ... ... ... 140.99 111.48 263 123.74 -2.7TrCda g TRP 2.76 6.2 17 51.85 39.16 594 44.56 -8.4TransEntx TRXC ... ... ...dd 6.04 .72 10220 5.06 +162.2TransUn n TRU .30 .4 29 75.99 41.07 974 73.50 +33.7Trnsalta g TAC .23 ... ... 6.40 4.75 8 5.85 -1.7TrnsatlPet TAT ... ... ...dd 2.18 .58 76 1.75 +25.9TrnsRty TCI .20p ... ...dd 52.00 20.37 7 29.33 -6.4TransDigm TDG 24.00 ... 25 377.67 249.57 243 357.01 +30.0TrnsMont TLP 3.18f 8.2 16 45.86 33.98 5 38.67 -2.0Transocn RIG ... ... ...dd 14.34 7.28 14332 11.63 +8.9TrGasSur TGS ... ... ... 24.22 11.76 128 13.61 -38.8Travelers TRV 3.08f 2.4 17 150.55 113.76 1084 129.41 -4.6Travelport TVPT .30 1.6 ... 20.30 12.10 422 18.71 +43.2TrecoraRs TREC ... ... 19 15.60 10.25 18 13.70 +1.5Tredgar TG .44 2.0 29 26.50 15.35 338 21.80 +13.5TreeHseF THS ... ... 16 70.78 36.35 884 51.27 +3.7Trex s TREX ... ... 47 84.21 35.96 233 83.58 TriPointe TPH ... ... 12 19.55 12.28 1583 14.70 -18.0TriContl TY 1.02e 3.7 ...q 28.32 22.63 37 27.72 +2.9TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 0 50.65 +.5TribMda A TRCO 1.00 2.7 12 43.71 31.61 2106 37.00 -12.9TrilogyMtl TMQ ... ... ... 2.01 .69 197 1.91 +75.2TrimShrk n TTAC ... ... ... 38.16 29.09 33 37.88 +12.3TrimAllC n TTAI ... ... ... 29.03 25.38 1 26.90 -1.0TriNetGrp TNET ... ... 39 60.15 31.98 209 58.91 +32.9Trinity TRN .52 1.4 8 39.19 27.88 774 36.66 -2.1TrinityPlce TPHS ... ... ... 7.59 5.86 10 6.16 -11.4Trinseo SA TSE 1.60f 2.1 9 85.35 59.20 183 75.60 +4.1TrioTch TRT ... ... 13 8.47 4.05 3 4.36 -37.8TriplePtV TPVG 1.44 10.8 8 14.19 11.12 262 13.30 +4.8TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.44 -1.7Triple-S GTS ... ... 21 44.01 21.14 150 23.46 -5.6TritonInt n TRTN 2.08 5.3 ... 43.85 27.76 325 39.04 +4.2TriumphGp TGI .16 .8 4 34.58 17.75 315 21.20 -22.1Tronox TROX .18 1.2 48 28.40 13.50 1001 15.51 -24.4TrueBlue TBI ... ... 18 29.85 19.30 95 29.30 +6.5Tsakos TNP .20 5.9 ... 4.86 3.11 101 3.41 -12.8TsakE pfB TNPpB 2.00 7.9 ... 25.77 24.80 25.18 -.5Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 5 25.33 -.7Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 11 24.75 TsaksE p E TNPpE ... ... ... 25.89 24.58 30 24.92 -1.2Tuppwre TUP 2.72 8.0 ...dd 66.26 32.86 529 33.97 -45.8Turkcell TKC ... ... ... 11.29 4.28 1566 4.78 -53.1TurnPtBr n TPB .16 .5 ... 34.88 15.34 59 32.61 +54.3TurqHillRs TRQ ... ... 23 3.59 2.18 5586 2.50 -27.1TutorPerini TPC ... ... 11 29.90 17.55 181 20.35 -19.722ndCentry XXII ... ... ...dd 4.44 1.92 1635 2.45 -12.5Twilio n TWLO ... ... ... 79.47 23.25 1697 76.44 +223.9Twitter TWTR ... ... ...dd 47.79 15.93 18520 33.81 +40.8TwoHrb pfA TWOpA 2.03 7.4 ... 28.17 25.38 6 27.35 +.3TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 14 25.98 -1.1TwoHrbI rs TWO 1.88 12.1 6 16.83 13.85 1364 15.51 -4.6TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 65 24.87 -.8TylerTech TYL ... ... 56 248.25 167.50 75 237.10 +33.9Tyson TSN 1.20 1.9 11 84.65 56.79 2599 62.50 -22.9U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 72 33.03 +40.3UBS 3xInvC WTID ... ... ... 35.26 6.75 12 7.63 -50.1VelDlyIn n EXIV ... ... ... 61.00 26.21 3 35.55 -26.5VelLngVS n EVIX ... ... ... 20.76 8.27 9.68 -19.3UBS FILCG FBGX ... ... ...q 284.26 161.21 2 283.15 +24.6UBS2xSPDiv SDYL 3.40e 3.8 ...q 91.38 59.18 0 90.34 +5.7UBS Grp UBS .69e 4.4 ... 20.89 14.89 2443 15.72 -14.5UDR UDR 1.29 3.3 24 40.33 32.88 799 39.28 +2.0UGI Corp UGI 1.04 1.9 12 55.94 42.51 1128 54.84 +16.8UMH Prop UMH .72 4.4 32 16.69 11.38 111 16.41 +10.1UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 4 26.49 -3.0UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 0 25.76 -5.2UQM Tech UQM ... ... ...dd 1.79 .74 22 1.12 -19.4US FdsHl n USFD ... ... 22 40.92 25.43 1286 34.08 +6.7US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 59 118.75 56.50 56 114.80 +59.0US Silica SLCA .25 1.1 29 38.70 22.10 2103 22.83 -29.9US XprE n USX ... ... ... 16.94 16.05 16.62 -.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 43

USA Cmp USAC 2.10 12.0 ...dd 19.33 14.55 220 17.45 +5.5Usaa USA Vl ULVM ... ... ... 55.24 48.81 9 53.55 +3.0Usaa SCVal USVM ... ... ... 57.01 47.00 13 56.97 +12.3USAA IntlVl UIVM ... ... ... 55.54 46.76 6 48.16 -6.4Usaa EMVl UEVM ... ... ... 56.13 43.69 0 45.25 -11.9Usaa STrBd USTB ... ... ... 54.88 49.34 49.56 -1.0Usaa IntBd UITB ... ... ... 50.30 48.09 2 48.91 -2.6USANA s USNA ... ... 30 137.95 55.50 72 131.45 +77.5USCF Oil n USOU ... ... ... 80.79 22.66 10 64.50 +50.0USCF ShOil USOD ... ... ... 26.29 4.69 27 5.40 -52.3USCF shpei BUY ... ... ... 28.76 23.45 28.59 +12.9USCF shpen BUYN ... ... ... 28.15 23.45 27.25 +5.2USD Ptrs USDP 1.42f 14.1 ... 12.00 9.00 34 10.10 -10.2USG USG ... ... 24 43.47 25.85 735 43.10 +11.8tUltrapar UGP .55e 5.2 ... 26.48 10.34 550 10.60 -53.4UndrArm s UAA ... ... 37 24.70 11.40 3095 21.64 +50.0UnAr C wi UA ... ... ... 22.68 10.36 1409 19.82 +48.8Uni UFI ... ... 16 39.21 28.97 33 32.83 -8.5UniFirst UNF .45f .2 24 193.05 136.40 34 184.90 +12.1UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1021 57.59 +2.3Unilever UL 1.48e 2.6 ... 60.13 50.74 608 57.10 +3.2sUnionAc un LTN/U ... ... ... 10.40 10.00 2 10.45 +4.1UnionPac UNP 3.20f 2.1 10 151.97 103.37 2396 150.32 +12.1UniqueF n UFAB .60 7.1 10 9.70 7.05 5 8.41 +13.3Unisys UIS ... ... ...dd 16.35 6.90 501 15.95 +95.7Unit UNT ... ... 15 28.68 15.29 326 27.56 +25.3UtdContl UAL ... ... 13 86.60 56.51 1297 84.53 +25.4UtdMicro UMC .09e 3.2 ... 3.14 2.29 236 2.81 +17.6UPS B UPS 3.64 3.0 21 135.53 101.45 1940 121.87 +2.3UtdRentals URI ... ... 8 190.74 106.52 781 157.32 -8.5USNatGas UNL ... ... ...q 10.28 8.54 9.59 +4.5US12MoOil USL ... ... ...q 25.74 16.75 9 24.83 +18.7USAntimny UAMY ... ... ... .79 .20 53 .57 +78.1US Bancrp USB 1.20 2.2 14 58.50 48.49 3238 53.94 +.7US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 0 922.00 +3.8US Bcp pfH USBpH .89e 3.8 ... 24.22 21.61 51 23.51 +4.1US Bcp pfM USBpM 1.63 5.8 ... 29.43 27.24 48 28.02 -.7US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 8 25.19 -.4US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 13.46 153 20.96 +15.8US Cellular USM ... ... 57 45.00 32.06 128 43.52 +15.7US Cellu60 UZA 1.74 6.8 ... 26.20 23.80 19 25.47 +.9US Cellu 63 UZB 1.81 7.0 ... 26.87 24.46 12 25.95 +.9US Cell64 UZC 1.81 6.8 ... 27.40 24.55 38 26.64 +2.8USCmdtyFd USCI ... ... ...q 45.44 39.38 80 41.83 -1.6USDslHtOil UHN ... ... ...q 21.76 14.76 6 20.58 +6.4US GasFd UGA ... ... ...q 36.45 25.80 25 33.75 +6.0USCoppFd CPER ... ... ...q 21.26 16.20 1 16.88 -19.8USAgriFd USAG ... ... ...q 18.21 15.55 16.02 -2.9US NGas rs UNG ... ... ...q 27.92 20.40 1040 24.18 US OilFd USO ... ... ...q 15.25 9.34 20285 14.27 +18.8US ShrtOil DNO ... ... ...q 73.75 43.86 9 46.51 -18.1USSteel X .20 .6 18 47.64 23.16 4451 31.22 -11.3UtdTech UTX 2.80 2.1 23 139.24 109.10 3754 133.24 +4.4UtdhlthGp UNH 3.60 1.4 23 264.30 186.00 2148 260.74 +18.3UNITIL UTL 1.46 2.9 26 53.07 40.92 40 50.25 +10.1Univar n UNVR ... ... 54 31.95 25.54 955 28.79 -7.0UnvslCp UVV 3.00f 5.0 9 71.60 45.95 102 60.55 +15.3UnvHR UHT 2.64 3.6 43 78.61 53.00 20 73.97 -1.5sUnivHlthS UHS .40 .3 17 128.45 95.26 535 128.97 +13.8Univ Insur UVE .64a 1.4 15 45.90 15.08 198 45.05 +64.7UnvSecInst UUU ... ... ...dd 3.50 1.05 13 1.45 -14.7UnivTInst UTI .08 3.0 ...dd 3.75 2.21 28 2.69 +12.1UnumGrp UNM 1.04f 2.9 1 58.73 34.57 1055 35.88 -34.6Ur-Energy URG ... ... 70 .91 .50 858 .70 +2.5UraniumEn UEC ... ... ...dd 2.00 .96 629 1.69 -4.5UrbnEdg n UE .88 3.8 27 26.19 19.51 549 23.25 -8.8UrstdBid UBP 1.06f 5.8 37 18.92 15.36 2 18.35 +8.3UrsBidA UBA 1.08f 4.7 30 23.94 17.20 93 23.02 +5.9UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 1 25.10 -4.5UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 24.71 -5.5V -VF Corp VFC 1.84 2.0 48 97.00 61.56 1710 91.70 +23.9VICI Pr n VICI .64 3.1 ... 21.33 17.58 1291 20.53 -1.7VOC EnTr VOC .47e 8.2 12 6.66 3.15 27 5.70 -3.7VaalcoE EGY ... ... ... 3.38 .68 542 2.29 +228.6VailRsrt MTN 5.88 2.0 30 298.00 200.68 163 293.69 +38.2Vale SA VALE .29e 2.2 13 15.24 9.53 12359 13.12 +7.3ValeroE VLO 3.20 2.8 31 126.98 64.45 1668 115.68 +25.9ValeroEPt VLP 2.20f 5.6 14 48.66 33.25 72 39.08 -12.2Valhi VHI .08 2.1 35 9.24 2.13 64 3.90 -36.8Validus pfA VRpA ... ... ... 26.32 24.12 13 25.62 -1.2Validus pfB VRpB ... ... ... 26.23 24.15 8 25.54 -.3VlyNBcp VLY .44 3.6 21 13.38 10.61 1037 12.10 +7.8VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.24 25.83 7 26.61 -4.1VlyBcp pfB VLYpB ... ... ... 28.11 24.99 2 25.77 -2.6Valmont VMI 1.50 1.1 22 176.35 135.35 93 140.40 -15.3Valvoline n VVV .30 1.4 ... 25.63 19.86 625 21.87 -12.7VanEMGold OUNZ ... ... ...q 13.44 11.53 25 11.75 -8.6VanEGold GDX .06e .3 ...q 25.58 18.15 29146 19.06 -18.0VnE LgFl n LFEQ ... ... ... 28.49 24.56 7 27.77 +5.5VanE Grn n GRNB ... ... ... 27.50 24.66 0 25.96 -3.8VnEkSteel SLX .40e .9 ...q 51.92 39.22 15 44.40 -3.2MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 22 22.95 -1.7VanE Env EVX .53e .5 ...q 98.45 77.87 0 96.45 +11.0VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 7.0 ...q 24.95 22.08 105 22.45 -8.3VanEHiYM HYD 1.45 4.6 ...q 31.51 30.60 336 31.48 +.9VanE ChiBd CBON .68e ... ...q 24.34 22.06 0 22.32 -1.7VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 22 24.57 +1.6VanE TrH n THHY ... ... ... VnEkRus RSX .01e .1 ...q 24.33 19.47 7442 19.74 -6.9VanE BDC BIZD 1.47e 8.5 ...q 17.86 15.39 47 17.23 +3.8VEckPfSec PFXF 1.24e 6.3 ...q 20.20 18.60 99 19.67 +.1VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 129 29.02 -3.1VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 37 24.23 -5.5VanE Reit MORT 2.36e 7.8 ...q 25.30 21.20 25 24.32 +1.0VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 17 25.31 -5.0VanE EmM EMAG .92 4.6 ...q 22.45 19.99 1 20.21 -7.4VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 87 25.33 +.2VanE EMBd EMLC .98 5.9 ...q 19.91 16.27 1505 16.55 -12.8VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 3 60.36 -1.3VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.32 +.1VnEkSMu SMB .20 1.2 ...q 17.66 17.05 27 17.28 +.2VanE LgMu MLN .62 3.1 ...q 20.43 19.41 10 19.77 -2.7VanEIntMu ITM .54 2.3 ...q 24.33 23.25 160 23.63 -1.8VnEkHiInInf YMLI 1.20 8.6 ...q 14.90 11.07 3 14.02 +4.4VanE GenDr GNRX ... ... ... 26.68 21.08 25.88 +6.5VanE OilR CRAK ... ... ...q 34.79 24.13 10 34.57 +12.6V IntMoat MOTI ... ... ...q 36.88 31.74 8 32.94 -3.5VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 1 52.14 +6.3VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 25.29 5 25.80 -25.4sVanE Israel ISRA .44e 1.3 ...q 33.13 27.97 3 33.05 +8.8VanEWMoat MOAT .41e .9 ...q 46.20 38.21 99 46.04 +8.5VanE UncOG FRAK .06e .4 ...q 18.24 12.59 9 16.56 +5.7VnEkSemi SMH .58e .6 ...q 114.55 84.48 4136 105.20 +7.6sVnEkRtl] RTH 1.39e 1.3 ...q 108.91 77.47 61 109.18 +19.5VanE Agri MOO 1.10e 1.7 ...q 65.86 55.42 8 63.80 +3.6VEckOilSvc OIH .47e 1.9 ...q 29.87 21.73 5332 25.11 -3.6VnEkRusSC RSXJ .81e 2.6 ...q 44.21 31.35 4 31.72 -22.6VEckVcREr REMX .50a 2.5 ...q 32.97 19.26 26 19.99 -33.6VEckChina PEK 1.41e 1.4 ...q 54.26 36.78 7 38.10 -21.1VnEkIndSC SCIF .57e 1.1 ...q 72.57 46.05 18 49.96 -26.3VanE Egyp EGPT ... ... ...q 40.97 26.30 2 32.72 +.1VEckPoland PLND .29e 1.7 ...q 21.80 15.47 1 17.23 -12.8VanE JrGld GDXJ ... ... ...q 37.76 26.78 7005 28.09 -17.7VanE Coal KOL .13 .8 ... 18.49 14.26 24 15.93 -.6VnEk Viet VNM .32e 1.9 ...q 20.50 14.03 110 16.57 -7.3tVanEBrzSC BRF ... ... ...q 26.12 17.34 18 17.66 -24.7VanEIndo IDX .25e 1.2 ...q 26.90 19.96 18 21.49 -13.5VanENatRs HAP .64e 1.7 ...q 39.67 33.38 6 36.72 -1.1VanE VAfr AFK .53e 2.4 ...q 27.39 21.45 8 22.33 -10.2VanE Gam BJK 1.07e 2.5 ...q 50.35 39.66 3 42.78 -8.3VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 72 89.61 -5.8 VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 364 81.40 -2.9VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 862 78.33 -1.0VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2025 79.47 -2.6VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 249 115.35 -4.7VangMegG MGK 1.33e 1.1 ...q 125.59 100.95 84 124.83 +12.1VangMegV MGV 1.53e 1.9 ...q 81.59 69.09 51 79.32 +3.7VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 77.84 582 87.33 +2.0sVangEMI VXF 1.13e .9 ...q 123.77 99.41 97 123.67 +10.7VangGrth VUG 1.38e .9 ...q 157.81 127.70 430 157.16 +11.7VangLgCp VV 1.84e 1.4 ...q 132.11 111.05 123 131.61 +7.4VangMidC VO 1.76e 1.1 ...q 164.62 140.54 316 163.92 +5.9sVangSmCp VB 1.63e 1.0 ...q 164.13 131.26 362 163.95 +10.9sVangSCG VBK 1.19e .6 ...q 185.22 141.75 94 185.76 +15.5VangSCV VBR 1.96e 1.4 ...q 143.06 118.63 143 142.57 +7.4VangTSM VTI 2.17e 1.5 ...q 148.51 123.79 1170 148.05 +7.9VangValu VTV 2.05e 1.9 ...q 113.46 96.02 966 110.07 +3.5VangSP500 VOO 3.81e 1.4 ...q 263.97 222.12 1708 262.93 +7.2VangMCVal VOE 1.76e 1.5 ...q 117.97 101.45 155 114.52 +2.6VangMCGr VOT .82e .6 ...q 140.59 115.95 50 140.36 +9.9VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 2955 83.14 +.2VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 438 108.46 +6.3VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 82 113.86 -4.5VangTotW VT 1.53e 2.0 ...q 78.12 68.18 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.25 1564 52.14 -4.7VangEmg VWO 1.10e 2.6 ...q 50.99 40.33 8514 42.22 -8.0VangPacif VPL 1.37e 2.0 ...q 77.96 66.86 96 69.37 -4.8VangEur VGK 1.71e 3.0 ...q 63.60 54.26 2171 56.54 -4.4VangTEBd VTEB .28e ... ...q 52.07 50.36 310 51.02 -1.3Vang500Gr VOOG 1.62e 1.0 ...q 154.95 124.00 65 154.52 +12.8Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 15 111.69 +1.6sVanSC600V VIOV 1.66e 1.1 ...q 149.80 114.52 14 149.47 +13.0sVanSC600G VIOG 1.13e .6 ...q 176.38 128.05 13 176.49 +20.9VangSC600 VIOO 1.19e .7 ...q 163.75 121.82 25 163.55 +17.4VanMC400V IVOV 1.50e 1.2 ...q 130.52 109.33 14 130.10 +6.8VanMC400G IVOG 1.16e .8 ...q 145.07 118.23 13 144.83 +8.8VanMC400 IVOO 1.57e 1.1 ...q 137.61 113.66 11 137.30 +7.4VangFTSE VEA 1.10e 2.6 ...q 47.89 41.57 6438 43.05 -4.0sVangCnD VCR 2.03e 1.1 ...q 178.53 138.69 67 178.12 +14.2VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 83 141.05 -3.4VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 212 102.99 +4.1VangFncl VFH .90e 1.3 ...q 75.48 59.92 266 71.62 +2.3sVanHC Etf VHT 1.96e 1.1 ...q 174.08 144.43 143 174.17 +13.0VangIndl VIS 2.25e 1.5 ...q 151.28 125.65 175 145.35 +2.1sVangInfT VGT 1.61e .8 ...q 195.12 144.98 292 194.97 +18.4VangMat VAW 2.12e 1.6 ...q 144.65 120.57 67 133.30 -2.5VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 86 119.51 +2.5VangTel VOX 3.14e 3.6 ...q 95.57 81.62 43 86.43 -5.2VantageEn VEI ... ... ... VarianMed VAR ... ... 86 130.29 98.34 305 112.70 +1.4tVectorGp VGR 1.60b 9.9 23 23.14 16.44 1029 16.21 -27.6Vectren VVC 1.80 2.5 28 71.74 58.00 314 71.30 +9.7Vectrus VEC ... ... 15 41.48 26.62 53 33.20 +7.6VedantaLtd VEDL 1.20e 9.7 ... 21.99 11.58 453 12.41 -40.4sVeevaSys VEEV ... ... ...cc 87.76 52.17 1018 88.99 +61.0VenatorM n VNTR ... ... ... 26.90 11.04 488 11.86 -46.4Ventas VTR 3.16 5.3 16 69.92 46.55 1266 59.20 -1.3VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 8 25.20 +.1Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.0 ...cc 8.75 6.52 11323 7.84 +.6Vereit pf VERpF 1.68 6.6 ... 26.10 24.43 29 25.34 -.9VeriFone PAY ... ... 32 23.14 14.90 23.03 +30.0Veritiv VRTV ... ... ...dd 51.00 20.35 99 48.45 +67.6VerizonCm VZ 2.36 4.4 7 55.21 43.97 13910 54.14 +2.3VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 20 25.71 -2.5VermilnE g VET 2.03 ... ... 40.59 30.18 167 32.11 -11.6sVerso Cp VRS ... ... ... 29.58 3.84 417 28.89 +64.4Versum VSM .24f .6 ... 42.74 33.06 617 38.05 +.5ViadCorp VVI .40 .6 31 62.30 49.20 73 62.00 +11.9Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 39.24 4 48.46 +8.6VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6sVinceHlg rs VNCE ... ... 7 23.69 3.20 77 23.67 +282.4Vipshop VIPS ... ... 6 19.14 7.00 6067 7.30 -37.7VirnetX VHC ... ... ...dd 8.75 2.10 132 3.00 -18.9VirDynCr n BLHY ... ... ... 25.65 24.24 15 24.55 -1.0VirShUS n VESH ... ... ... 24.93 20.86 21.36 -6.5ZweigTR ZTR .97 8.1 ...q 14.18 10.74 44 11.95 -10.8VirtGblMSc VGI 1.87 14.0 ...q 19.46 13.19 59 13.40 -23.4Visa s V .84 .6 47 143.14 102.26 4192 141.14 +23.8VishayInt VSH .34 1.5 ...dd 26.50 16.65 1114 23.00 +10.8VishayPrc VPG ... ... 41 44.90 20.15 40 44.20 +75.7VistaGold VGZ ... ... ...dd .92 .47 143 .54 -22.9VistaOutd n VSTO ... ... ...dd 23.71 12.36 389 17.97 +23.3VistraEn n VST ... ... ... 24.81 17.10 3172 22.50 +22.8VitaminSh VSI ... ... 14 13.50 2.95 470 12.95 +194.3VivintSolar VSLR ... ... 21 6.15 2.70 228 5.35 +32.1VMware VMW ... ... 41 165.00 95.53 932 154.28 +23.1VoceraCm VCRA ... ... ...dd 33.20 22.43 156 33.00 +9.2VolarisAv VLRS ... ... ... 13.24 4.87 448 7.52 -6.2VolitionRX VNRX ... ... ... 4.00 1.44 46 1.89 -35.7VoltInfoSci VISI ... ... ...dd 4.90 2.16 9 3.60 -5.3Vonage VG ... ... ...dd 14.61 7.62 924 14.34 +41.0Vornado VNO 2.52 3.3 27 80.30 64.14 611 75.93 -2.9Vorndo pfK VNOpK 1.43 5.6 ... 25.93 23.64 7 25.23 -.1Vorndo pfL VNOpL 1.35 5.5 ... 25.76 22.37 10 24.35 -2.2Vornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 25 23.20 -7.6Voxeljet VJET ... ... ... 6.37 3.07 97 3.52 -23.0VoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.17 30 9.46 -9.7VoyaEmHi IHD .92 11.8 ...q 9.86 7.61 51 7.80 -12.4VoyaFincl VOYA .04 .1 18 55.27 35.82 572 50.48 +2.0VoyaGlAdv IGA 1.12 9.5 ...q 11.85 10.54 18 11.74 +2.7VoyaGlbDv IGD .91 12.1 ...q 8.16 7.00 191 7.55 -2.6VoyaInfra IDE 1.46 9.7 ...q 17.66 14.25 38 15.00 -11.0VoyaIntHD IID .83 12.7 ...q 7.90 6.40 24 6.51 -13.7VoyaPrRTr PPR .29 5.8 ...q 5.25 4.93 333 5.01 -1.2VoyaNatRs IRR .81 12.9 ...q 7.00 5.75 63 6.24 -.3VulcanM VMC 1.12 1.0 24 141.20 108.17 897 112.44 -12.4W -W&T Off WTI .40 6.3 11 9.12 1.83 4050 6.36 +92.1WBI TacGr WBIA .03e .1 ...q 26.51 22.50 24 25.44 +1.2WBI TactV WBIB .08e .3 ...q 27.48 23.67 16 24.88 -5.6sWBI TacYd WBIC .28e 1.2 ...q 24.07 20.92 307 24.13 +7.8WBI TacSel WBID .05e .2 ...q 25.62 21.85 6 24.88 +1.5WBI LCTG WBIE .19e .7 ...q 28.05 23.50 156 27.73 +6.5WBI LCTV WBIF .22e .7 ...q 30.46 25.84 118 30.06 +3.9WBI LCTY WBIG .31e 1.1 ...q 28.00 22.70 211 27.14 +5.0WBI LCTS WBIL .04e .1 ...q 29.15 24.92 101 27.83 +1.4WBI PwFact WBIY ... ... ... 28.05 22.39 370 27.72 +4.2WBITacRot WBIR ... ... ... 26.78 24.31 137 25.10 -1.4WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 40 24.01 -5.4WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 538 24.18 -3.1WEC Engy WEC 2.21 3.3 21 70.09 58.48 1806 67.23 +1.2WEX Inc WEX ... ... 36 198.82 102.47 498 186.08 +31.8WNS Hldg WNS ... ... 26 54.38 34.65 57 51.15 +27.5WP Carey WPC 4.06 6.2 18 72.41 59.23 358 65.51 -4.9WPP plc WPP 3.91e 4.7 ... 103.53 73.66 65 83.68 -7.6WPX Engy WPX ... ... ...dd 19.78 9.38 3579 18.43 +31.0WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 76.25 +23.3Wabash WNC .30 1.6 14 26.54 17.47 246 18.96 -12.6WABCO WBC ... ... 16 162.20 113.00 177 122.17 -14.9Wabtec WAB .48 .4 34 114.85 69.20 452 110.10 +35.2WaddellR WDR 1.00 4.7 14 23.82 17.53 723 21.07 -5.7WageWrks WAGE ... ... 30 65.80 38.40 155 51.85 -16.4WalMart WMT 2.08f 2.2 23 109.98 77.50 7718 95.67 -3.1WalkerDun WD ... ... 8 61.44 42.66 95 55.52 +16.9WarrMet n HCC .20 ... ... 31.65 11.22 724 23.63 +19.9WashPrGp WPG 1.00 12.7 21 8.87 5.40 1956 7.85 +10.3WashPr pfH WPGpH 1.88 8.0 ... 25.55 20.05 33 23.30 -5.3WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 4 21.15 -14.6WREIT WRE 1.20 3.9 30 33.75 24.92 438 31.15 +.1WasteCon s WCN .56 ... 42 80.18 63.50 493 78.38 +10.5WsteMInc WM 1.85 2.0 19 91.64 75.28 1284 90.60 +5.0Waters WAT ... ... 28 220.20 177.58 389 188.29 -2.5Watsco WSO 5.80 3.3 33 192.94 141.61 143 174.78 +2.8WatscoB WSO/B 5.00f 2.9 35 192.75 142.00 170.00 +.6WattsWtr WTS .84 1.0 28 93.35 59.15 67 83.50 +9.9sWayfair W ... ... ...dd 128.44 55.33 1120 127.34 +58.6 WeathfIntl WFT ... ... ...dd 4.72 2.07 11218 2.83 -32.1WebsterFn WBS 1.32 1.9 22 69.63 44.04 269 67.90 +20.9WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 52 105.73 40.93 1368 74.69 +68.7WeinRlt WRI 1.58 5.1 11 33.83 25.67 841 30.95 -5.8WeisMk WMK 1.20 2.4 23 57.82 31.26 63 49.03 +18.5Welbilt WBT ... ... ... 23.85 18.34 487 21.82 -7.2sWellcare WCG ... ... 35 297.18 162.25 282 296.23 +47.3WellsF pfJ WFCpJ 2.00 7.8 ... 26.67 25.45 25.68 +.1WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1253.00 7 1294.28 -1.2WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 26 24.82 -1.1WellsF pfO WFCpO 1.28 5.1 ... 25.36 23.40 18 24.92 -.8WellsF pfP WFCpP 1.31 5.2 ... 25.48 23.69 11 25.18 WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.17 137 26.02 -3.6WellsF pfR WFCpR 1.66 5.9 ... 29.69 26.87 43 28.00 -2.2WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 9 25.95 -1.9WellsFargo WFC 1.72f 2.9 14 66.31 49.27 20690 59.17 -2.5WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 40 25.38 -2.2WellsF pfX WFCpX ... ... ... 26.16 24.15 92 25.24 -1.2WellsF pfW WFCpW ... ... ... 26.65 24.32 64 25.48 -2.0WellsF pfV WFCpV ... ... ... 26.82 25.00 31 26.08 -2.7EvgGlbDiv EOD .54m 9.7 ...q 6.50 5.43 133 5.59 -5.7WFAdvInco EAD .82 10.1 ...q 8.77 7.80 94 8.04 -4.3WFAdMSec ERC 1.16 9.2 ...q 13.49 12.24 71 12.57 -3.8WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 6 25.96 -2.0WFAdUtlHi ERH .90 7.1 ...q 13.50 9.51 14 12.76 -3.3Welltower WELL 1.68e 2.5 15 75.58 49.58 1324 66.26 +3.9Welltwr pfI HCNpI 3.25 5.3 ... 67.53 54.50 2 61.58 +2.9WescoAir WAIR ... ... 18 14.23 6.05 254 12.85 +73.6Wesco Intl WCC ... ... 18 69.35 48.95 177 61.70 -9.5WestPhrm WST .56 .5 49 117.75 82.74 182 115.96 +17.5WstnAlliB WAL ... ... 16 64.06 44.83 352 58.30 +3.0WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 4 25.60 -2.3WstACpLn TLI .87 8.7 ...q 10.95 9.93 43 10.01 -4.8WAstEMkt EMD .84 6.2 ...q 16.16 13.11 125 13.46 -13.4WsADefOp GDO 1.36 8.3 ...q 18.58 16.28 28 16.50 -8.3WAstGlbHi EHI 1.16 12.5 ...q 10.40 9.03 119 9.24 -9.6WstAstHI2 HIX .80 13.7 ...q 7.28 5.97 255 6.40 -8.2WAHiInOp HIO .43 8.9 ...q 5.19 4.73 292 4.81 -5.1WAstHYOp HYI 1.32 9.0 ...q 15.73 14.37 55 14.60 -3.4WstnAsst PAI .69 4.9 ...q 17.37 13.32 18 13.94 -11.9WstnAsInt SBI .48 5.6 ...q 9.98 8.57 23 8.63 -7.3WAstDefOp IGI 1.20 5.9 ...q 23.67 19.56 17 20.22 -11.6WAMgdMu MMU .78 6.1 ...q 14.60 12.54 81 12.73 -9.6WstAstMtg WMC 1.24e 11.5 11 11.11 8.54 207 10.77 +8.2WAMtDOp DMO 2.82a 12.4 ...q 27.00 21.50 62 22.74 -7.8WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 12 21.22 +1.6WstAMunHi MHF .34 4.6 ...q 8.05 7.08 28 7.24 -2.2WAMunPrt MNP .87 6.1 ...q 16.21 13.94 34 14.21 -6.7WAstBdF WEA 1.08 8.4 ...q 14.34 12.50 29 12.82 -7.2WstAVari GFY .93 5.7 ...q 17.79 16.38 4 16.42 -5.5WAstInfSc WIA .38 3.4 ...q 12.10 11.20 48 11.40 -3.3WAstInfOpp WIW .40 3.6 ...q 11.75 10.92 72 11.03 -3.4WstC&G gs WRN ... ... ... 1.44 .65 53 .71 -29.7WstnGasEq WGP 2.19f 6.1 22 42.92 31.63 216 35.82 -3.6WstnGasPt WES 3.80f 7.4 42 54.40 40.44 365 51.57 +7.2WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 3214 18.97 -.2WestlkChm WLK 1.59f 1.6 10 124.30 70.26 670 98.18 -7.8WestlkCLP WLKP 1.63f 6.4 17 27.75 21.10 27 25.70 +3.0WestmRs s WMLP .46m 23.5 ...dd 5.58 .98 151 1.97 -29.4WestpacBk WBK 1.52e 7.1 ... 26.38 20.52 322 21.50 -11.8WestRck WRK 1.72 3.1 16 71.55 52.78 1563 54.84 -13.2WestwdH WHG 2.72 4.6 12 71.00 53.51 68 58.54 -11.6Weyerhsr WY 1.28 3.6 31 38.39 31.16 1781 35.30 +.1WheatPr g WPM .28e ... 23 22.87 17.61 1699 18.18 -17.8Whrlpl WHR 4.60 3.6 ...dd 190.73 122.20 790 128.82 -23.6WhtMtIns WTM 1.00 .1 62 946.52 786.23 10 926.12 +8.8WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.4 34 15.15 10.06 198 13.53 -6.1WhitngPet rs WLL ... ... ...dd 56.47 15.88 2524 48.32 +82.5WidOpW n WOW ... ... ... 16.66 6.03 133 11.73 +11.0WidePoint WYY ... ... ...dd .73 .40 78 .48 -26.9WildhRs n WRD ... ... ... 29.67 10.36 1596 20.50 +11.4WileyJA JW/A 1.20 1.9 17 71.75 51.50 88 64.25 -2.3WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 64.46 -1.8WLyonHm WLH ... ... 11 32.95 19.77 441 20.90 -28.1WmsCos WMB 1.36 4.5 12 33.67 24.00 6547 30.49 WmsSon WSM 1.72 2.7 18 65.99 42.68 6059 62.61 +21.1Winnbgo WGO .40 1.1 12 58.65 33.95 304 37.50 -32.6Wipro s WIT .03e .6 ... 6.05 4.50 1040 5.10 -6.8WirelessT WTT ... ... ...dd 2.64 1.36 14 1.87 -23.1WT IntQua IQDG ... ... ... 32.75 28.98 8 30.13 -1.8WT ST HiYl SFHY ... ... ... 51.40 48.47 1 50.17 +2.4WT ShTr n SFIG ... ... ... 49.77 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 1 49.58 -1.5WT Corp n WFIG ... ... ... 50.07 47.25 48.25 -3.4WT EmMDv DVEM ... ... ... 36.70 30.37 4 31.49 -5.2WT G exMx XMX ... ... ... 31.68 27.35 0 30.41 +2.6WT DyCEu DDEZ ... ... ... 33.88 29.57 1 30.01 -4.7WT DyInEq DDWM ... ... ... 32.00 28.55 20 29.36 -3.9WT DyInSm DDLS ... ... ... 34.74 30.34 0 31.52 -5.9WT DynCJp DDJP ... ... ... 31.29 27.42 27.94 -6.5sWTBearEq DYB ... ... ...q 26.79 24.72 2 26.83 +2.9WT LgSEq DYLS ... ... ...q 35.56 29.20 28 35.50 +9.0WT EuLoc EZR ... ... ... 34.19 26.35 11 27.60 -11.3WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 24.20 26.04 -.6WT GlSmC GSD ... ... ... 35.24 30.17 1 32.96 -.3WTWkDUSE 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 78 48.79 -3.8WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 6 30.47 -2.0WT PutStr PUTW ... ... ... 30.52 26.65 21 30.49 +4.9WT EMexSt XSOE .77e 2.6 ...q 35.10 27.47 11 29.10 -8.6WT JpDvG JHDG ... ... ...q 30.34 25.63 1 27.24 -5.9WTIntHDv IHDG .70e 1.4 ...q 32.92 29.39 41 32.52 +2.6WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 24 26.24 -2.7WTFltRtTr USFR ... ... ...q 27.90 24.97 160 25.07 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 615 64.21 +.8WT AsiaDb ALD 1.02 2.4 ...q 46.97 43.06 1 43.27 -5.3WTEmLDbt ELD 1.74 5.2 ...q 40.08 32.81 29 33.17 -13.7WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 3 25.20 +.6WisYldEn n SHAG ... ... ... 52.53 48.66 7 48.99 -1.5sWis US Mul USMF ... ... ... 30.83 25.15 46 30.77 +10.7GrnHCmdty GCC ... ... ...q 19.89 17.35 9 17.94 -6.7WT Diefa DWM .74e 1.4 ...q 59.63 51.32 22 53.10 -4.8WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.40 14 41.84 -5.8WTDv exF DTN 2.48e 2.7 ...q 92.93 80.20 10 90.90 +2.8WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 4 46.96 -3.2WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 16 64.66 -8.4WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 16 72.46 -.5WTIntD exF DOO 2.01e 4.7 ...q 46.39 40.98 21 42.32 -2.5WT IntLC DOL 1.69e 3.5 ...q 54.18 46.64 19 48.21 -4.8WTIntMC DIM 1.53e 2.3 ...q 73.72 63.02 7 65.25 -5.4WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 42 71.26 -7.2WTGxUSDv DNL .99e 1.7 ...q 62.84 55.29 4 58.29 -1.5WTJpnSC DFJ 1.26e 1.7 ...q 85.64 71.84 80 74.38 -7.5WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.93 1461 54.28 -8.5WT LCD DLN 1.84e 1.9 ...q 97.25 83.70 27 94.46 +2.5WT MCD s DON ... ... ...q 37.46 31.65 183 37.29 +5.7WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 1 57.17 -4.0WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 1 67.84 -3.4sWT SC s DES ... ... ...q 30.74 25.48 303 30.60 +5.3WT TotDv DTD 2.05e 2.1 ...q 97.46 84.32 22 95.57 +2.8WT MgdFut WDTI ... ... ...q 40.66 38.44 9 40.25 +1.6WT EmCur CEW ... ... ...q 20.09 17.89 4 18.16 -6.5WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.45 18.05 18.90 +3.8WTESCDv DGS 1.29e 2.7 ...q 57.04 45.32 51 47.12 -9.6WT EmEq DEM 1.80e 4.1 ...q 50.31 41.82 347 43.61 -3.8WTGxUSRe DRW 1.22e 4.0 ...q 34.85 29.21 7 30.31 -6.9WT JpCapG DXJC 3.43e 2.0 ...q 31.10 24.41 26.91 -7.2WT India EPI .22e .8 ...q 29.52 24.49 1277 26.91 -3.3WT JpHFn DXJF 3.48e 1.1 ...q 27.59 21.93 6 23.69 -8.7 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 58 18.83 10.39 2 13.33 -9.0AAON AAON .32f .7 54 43.20 29.05 147 42.90 +16.9AC Immun n ACIU ... ... ... 17.40 6.94 53 8.84 -30.9ACI Wwde ACIW ... ... ...cc 28.00 20.23 247 27.98 +23.4ACM Rsc n ACMR ... ... ... 15.60 4.74 30 13.09 +149.3ACNB Cp ACNB .92 2.7 19 36.00 26.00 6 34.70 +17.4AGNC Inv AGNC 2.16 11.2 6 21.94 17.84 2631 19.29 -4.5AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 3 25.97 +.5AGNC pfC AGNCN 1.75 6.6 ... 26.79 24.95 13 26.35 +2.5ALJ Reg n ALJJ ... ... ... 3.75 1.42 62 2.08 -34.0AMAG Ph AMAG ... ... ...dd 26.10 11.93 484 24.90 +87.9AMC Net AMCX ... ... 11 69.02 46.89 346 62.91 +16.3sANGI Hme ANGI ... ... ... 20.55 10.24 648 21.08 +101.5ANI Ph h ANIP ... ... 23 74.70 44.98 67 57.33 -11.0ARC Grp ARCW ... ... ...dd 2.95 1.80 2 2.00 -4.8ARCAbio rs ABIO ... ... ...dd 2.00 .45 566 .58 -57.0ASLAN n ASLN ... ... ...dd 10.44 5.08 2 8.20 +46.2ASML Hld ASML 1.71e .9 38 221.66 150.94 386 200.81 +15.5ASV Hld n ASV ... ... ... 10.80 4.75 2 5.85 -42.4ATA Inc ATAI ... ... ... 6.60 3.69 147 6.46 +52.5sATN Intl ATNI .68 .9 ...dd 75.81 49.34 49 74.75 +35.3AV Homes AVHI ... ... 6 22.03 14.65 58 21.40 +28.5AXT Inc AXTI ... ... 20 10.75 5.80 242 7.35 -15.5AbeonaTh ABEO ... ... ...dd 22.75 7.50 401 14.30 -9.8Abeona wt ABEOW ... ... ... 17.56 4.05 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 107 4.21 -4.3Abiomed ABMD ... ... ...cc 450.93 144.01 293 368.38 +96.6Abraxas AXAS ... ... ... 3.27 1.59 1139 2.26 -8.1AcaciaC n ACIA ... ... ...dd 50.10 24.72 305 38.23 +5.5AcaciaTc ACTG .50 12.5 ...dd 5.50 2.90 127 4.00 -1.2AcadiaHlt ACHC ... ... 17 49.05 26.92 264 39.50 +21.1AcadiaPh ACAD ... ... ...dd 41.20 12.77 1309 14.18 -52.9Acasti g rs ACST ... ... ...dd 3.36 .43 89 .48 -49.5AccelrDiag AXDX ... ... ...dd 30.35 16.75 225 23.30 -11.1Acceleron XLRN ... ... ...dd 50.00 32.46 195 48.40 +14.0AccessNt ANCX .64f 2.3 24 30.99 24.36 33 28.11 +1.0Accuray ARAY ... ... ...dd 6.15 3.20 494 4.10 -4.7AcelRx ACRX ... ... ...dd 5.75 1.55 403 3.00 +48.1sAcerTh rs ACER ... ... ... 31.43 7.66 116 32.83 +137.0AcetoCorp ACET .04m 1.2 ...dd 16.11 2.22 250 3.27 -68.3Achaogen AKAO ... ... ...dd 19.74 5.11 427 5.33 -50.4AchvLfS rs ACHV ... ... ...dd 42.00 2.67 43 3.21 -76.1Achillion ACHN ... ... ...dd 5.19 2.33 1838 2.93 +1.7AclarisTh n ACRS ... ... ...dd 28.93 15.07 127 15.52 -37.1AcordaTh ACOR ... ... 54 36.35 16.55 451 29.15 +35.9ActivsBliz ATVI .34f .5 41 81.64 57.29 7986 71.43 +12.8Acxiom ACXM ... ... 89 45.72 18.60 540 45.48 +65.0AdamasPh ADMS ... ... ...dd 44.00 13.85 744 22.07 -34.9AdamisPh ADMP ... ... ...dd 5.85 2.20 1585 2.75 -37.5Adaptim n ADAP ... ... ... 14.63 4.84 411 9.01 +34.9AddusHmC ADUS ... ... 46 71.78 30.95 137 61.20 +75.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 20 1.43 -2.7AdestoTc n IOTS ... ... ...dd 10.80 4.70 336 5.70 -11.6AdialPh n ADIL ... ... ... 4.40 3.00 4 3.60 -11.1AdmaBio ADMA ... ... ...dd 6.86 2.01 165 5.59 +74.1AdobeSy ADBE ... ... 59 263.83 143.95 1889 255.54 +45.8 Adomani n ADOM ... ... ... 13.81 .50 450 .70 -84.1Adtran ADTN .36 2.1 ...dd 25.10 13.95 191 16.95 -12.4AduroBio n ADRO ... ... ...dd 12.35 5.10 204 5.95 -20.7AdvEmis n ADES 1.00 8.9 2 12.20 7.00 30 11.26 +16.6AdvEnId AEIS ... ... 16 95.00 56.22 286 58.51 -13.3AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8sAMD AMD ... ... ...cc 20.42 9.04 61846 20.90 +103.3Advaxis wt ADXSW ... ... ... 3.70 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 242 1.47 -48.2AdverumBi ADVM ... ... ...dd 8.59 2.45 509 5.85 +67.1AdS Shrt n DWSH ... ... ... 25.59 24.65 17 25.04 AdS Micr n DWMC ... ... ... 25.80 23.69 24.79 +.4AdvS Vice n ACT ... ... ... 29.50 24.23 4 26.09 -.5Aegion AEGN ... ... 22 28.19 19.81 72 25.41 -.1AegleaBio n AGLE ... ... ...dd 12.00 2.94 227 9.75 +80.2AehrTest h AEHR ... ... ... 4.10 2.12 25 2.49 -8.1Aemetis AMTX ... ... ...dd 3.12 .45 5 1.29 +134.5AeriePhm AERI ... ... ...dd 74.75 47.05 695 61.85 +3.5AeroViron AVAV ... ... ...cc 87.53 37.07 176 85.55 +52.3AEtern g rs AEZS ... ... ...dd 3.25 1.12 40 1.83 -22.5Aethlon rs AEMD ... ... ...dd 3.85 .79 36 1.10 -2.7AeviGeno GNMX ... ... ...dd 2.65 .83 206 1.23 +2.5AffimedNV AFMD ... ... ...dd 2.85 1.15 77 1.65 +26.9Agenus AGEN ... ... ...dd 6.19 1.55 5605 2.06 -36.8AgileThr h AGRX ... ... ...dd 5.40 .23 145 .26 -90.5Agilysys AGYS ... ... ...dd 16.80 10.00 73 16.13 +31.4AgiosPhm AGIO ... ... ...dd 99.82 51.62 129 76.29 +33.4AgroFresh AGFS ... ... 14 8.75 4.94 174 6.30 -14.9AgroFr wt AGFSW ... ... ... .72 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 158 2.10 -80.1Aimmune n AIMT ... ... ...dd 42.00 18.90 238 27.89 -26.3sAirT Inc AIRT ... ... ...dd 35.50 14.90 4 34.90 +41.3AirTrnsp ATSG ... ... 51 27.67 19.17 241 21.24 -8.2AirMedia AMCN ... ... ...dd 2.87 .38 93 .44 -61.9Airgain n AIRG ... ... 48 12.16 7.31 29 11.99 +33.4AkamaiT AKAM ... ... 66 83.08 44.65 866 73.11 +12.4AkariTh rs AKTX ... ... ... 11.95 1.70 42 1.89 -56.4AkceaTh n AKCA ... ... ... 40.75 13.94 251 34.00 +95.9AkebiaTher AKBA ... ... ...dd 20.25 7.42 407 8.39 -43.6AkersBios AKER ... ... ...dd 1.82 .12 2419 .27 +101.5Akorn Inc AKRX ... ... 52 33.63 10.76 1567 18.11 -43.8Akoustis n AKTS ... ... ... 9.50 4.86 38 7.59 +21.8sAlarm.cm n ALRM ... ... 58 57.02 33.39 437 57.67 +52.8AlaskCom ALSK ... ... 12 2.91 1.39 149 1.72 -35.8Albireo ALBO ... ... ... 39.87 20.25 60 32.35 +26.4Alcentra h ABDC .72 11.5 ...dd 11.24 5.75 48 6.28 -25.1AlderBioPh ALDR ... ... ...dd 20.87 8.60 483 18.40 +60.7AldeyraTh ALDX ... ... ... 11.90 3.90 64 7.80 +14.7Alexion lf ALXN ... ... 45 149.34 102.10 858 117.70 -1.6Alico ALCO .24 .7 ...dd 34.80 25.55 3 32.20 +9.2AlignTech ALGN ... ... ...cc 385.00 165.18 572 361.36 +62.6AlimerSc h ALIM ... ... ...dd 1.46 .74 74 .97 -27.1Alkermes ALKS ... ... ...dd 71.22 39.54 235 45.46 -16.9Allakos n ALLK ... ... ... 45.95 26.00 120 39.24 +25.6AllgnceBc n ABTX ... ... 32 46.85 31.75 11 45.45 +20.7AllegiantT ALGT 2.80 2.1 10 181.45 111.54 108 135.05 -12.7sAllegMrg n ALGR ... ... ... 9.58 9.50 649 9.54 AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .43 .34 42 .42 +13.5 AllegMrg un ALGRU ... ... ... 10.30 10.04 38 10.25 +2.1AllenaPh n ALNA ... ... ... 17.56 6.13 49 11.33 +12.6All MMA n AMMA ... ... ... 3.07 .15 643 .20 -82.8AllnceRes ARLP 2.08f 10.1 5 21.90 15.55 360 20.58 +4.4AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 6 2.36 +12.9AlliedMot AMOT .12 .2 47 51.80 23.26 25 48.75 +47.3Alliqua rs ALQA ... ... ...dd 4.58 1.58 38 2.70 +49.2AllotComm ALLT ... ... ...dd 6.55 4.74 89 6.39 +19.9AllscriptH MDRX ... ... ...dd 16.13 10.78 1493 14.93 +2.6AlnylamP ALNY ... ... ...dd 153.99 70.76 649 97.88 -23.0AlphaOmg AOSL ... ... 20 18.72 12.92 56 14.91 -8.9Alphabet C GOOG ... ... 33 1273.89 903.40 881 1207.33 +15.4Alphabet A GOOGL ... ... 37 1291.44 918.60 1113 1221.75 +16.0Alphatc rs ATEC ... ... ... 4.27 1.80 205 3.85 +44.7AlpImmu n ALPN ... ... ...dd 12.87 5.28 12 6.08 -45.7AlpsRtSec n SWIN ... ... ... 32.49 27.49 2 32.38 +8.8AltaMesa n AMR ... ... ...dd 10.79 4.04 3447 4.77 -51.9AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.10 5278 70.32 +.7Altair A n ALTR ... ... ...dd 41.81 16.55 201 40.03 +67.3Altimm rs ALT ... ... ...dd 3.16 .25 506 .30 -84.9sAltisrce n ASPS ... ... 2 37.59 19.50 31 37.46 +33.8AltraIndlM AIMC .68 1.6 24 53.70 39.65 353 41.35 -18.0AmTrstFn AFSI .34 2.3 15 14.75 8.80 356 14.50 +44.0sAmalBk n AMAL ... ... ... 16.68 16.00 86 17.04 +3.3Amarin AMRN ... ... ... 4.60 2.35 1956 2.92 -27.2Amazon AMZN ... ... ...cc 1925.00 931.75 3058 1904.90 +62.9AmbacF wt AMBCW ... ... ... 9.09 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 223 21.81 +36.5Ambarella AMBA ... ... ...cc 66.23 37.10 398 38.84 -33.9Amdocs DOX 1.00 1.5 18 71.72 61.00 391 64.89 -.9Amedica rs AMDA ... ... ... 6.94 .33 3007 .49 -85.2sAmedisys AMED ... ... 70 121.67 45.60 386 121.84 +131.2AMERCO UHAL 1.50e ... 19 400.99 317.43 40 375.68 -.6AmeriHld n AMRH ... ... ... 13.50 .70 47 1.66 -46.5AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.3 21 6.50 5.25 188 6.00 -.8AmCarM CRMT ... ... 17 89.85 36.50 101 83.35 +86.7AmAirlines AAL .40 1.0 7 59.08 35.64 5593 39.19 -24.7ACapSenF ACSF 8.80c ... 6 12.50 10.35 30 12.25 +16.4AmElTech AETI ... ... ...dd 2.53 .62 33 .98 -34.7AmFinTr n AFIN .04p ... ... 16.80 13.15 151 16.49 +9.9AmerNtl AMNB 1.00 2.4 17 43.00 34.95 6 41.50 +8.4AmNatIns ANAT 3.28 2.5 22 134.03 110.43 34 128.93 +.5AmOutBr AOBC ... ... 26 19.10 8.32 979 9.53 -25.8AmPubEd APEI ... ... 29 46.15 17.40 117 35.25 +40.7AmRailcar ARII 1.60 3.4 6 47.77 34.30 31 47.17 +13.3AmrRvr AMRB .20 1.3 28 17.50 12.21 1 15.60 +2.4sASoft lf AMSWA .44 2.6 44 16.96 9.26 74 17.11 +47.1AmSupr rs AMSC ... ... ...dd 8.03 3.06 41 6.43 +77.1AWoodmk AMWD ... ... 24 148.44 78.75 86 84.85 -34.9AmerisBc ABCB .40 .8 19 59.05 41.05 267 49.90 +3.5Amerisafe AMSF .88 1.4 25 67.82 51.55 60 62.80 +1.9AmrSvFin ASRV .08f 1.8 ... 4.55 3.80 45 4.45 +7.2AmSvFn pf ASRVP 2.11 7.6 ... 33.90 26.50 27.88 -3.9 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 44

AmesNatl ATLO .92f 3.0 19 32.15 26.00 5 30.75 +10.4Amgen AMGN 5.28 2.7 17 201.23 163.31 1663 197.84 +13.8AmicusTh FOLD ... ... ... 17.62 12.15 1324 13.32 -7.4AmkorTch AMKR ... ... 7 11.88 8.19 910 8.69 -13.5Amphastar AMPH ... ... ... 20.45 14.40 178 18.37 -4.5AmpOnRt ef IBUY ... ... ... 53.79 34.52 62 52.71 +28.9AmtechSys ASYS ... ... ... 15.45 4.56 312 5.38 -46.6Amyris rs AMRS ... ... ...dd 8.08 2.27 1151 7.48 +99.5AnalogDev ADI 1.92 2.0 35 103.59 76.95 7540 97.92 +10.0Anaptys n ANAB ... ... ... 134.00 20.89 205 85.21 -15.4Anavex rs AVXL ... ... ...dd 5.15 1.85 141 2.85 -11.5AnchBcWA ANCB ... ... 20 30.05 24.00 2 29.30 +18.1Andersons ANDE .66 1.6 33 41.70 29.60 97 41.45 +33.1AngioDyn ANGO ... ... ... 23.95 15.16 147 22.66 +36.3AnikaTh ANIK ... ... 20 69.81 28.54 88 41.80 -22.5Ansys ANSS ... ... 50 184.95 119.20 310 175.08 +18.6AntaresP ATRS ... ... ...dd 4.09 1.58 1642 3.67 +84.4Apellis n APLS ... ... ... 32.00 12.45 155 18.09 -16.6ApogeeE APOG .63 1.3 18 51.33 37.24 60 50.16 +9.7ApollEnd rs APEN ... ... ... 9.65 3.55 11 7.55 +34.8ApolloInv AINV .60 10.4 ... 6.20 5.18 574 5.75 +1.6ApolMed n AMEH ... ... ... 30.00 10.00 87 17.19 -28.4AppFolio n APPF ... ... ...cc 79.00 37.56 143 78.05 +88.1Appian A n APPN ... ... ... 43.61 19.62 393 33.78 +7.3Apple Inc AAPL 2.92 1.4 25 219.18 149.16 18966 215.05 +27.1ApplRecy h ARCI ... ... ...dd 1.75 .59 3 .68 -34.5AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 32 1.20 -24.5AppGenTc AGTC ... ... ...dd 5.75 3.25 86 4.35 +20.8ApldMatl AMAT .80 1.9 12 62.40 42.62 11198 42.99 -15.9ApldOptoel AAOI ... ... 25 71.29 22.54 765 41.83 +10.6Approach AREX ... ... 10 4.21 2.07 600 2.28 -23.0Apptio n APTI ... ... ... 39.06 16.56 307 36.55 +55.4ApricusB rs APRI ... ... ...dd 3.34 .25 224 .29 -84.2AptevoTh n APVO ... ... ... 6.35 1.15 73 5.40 +27.4Aptinyx n APTX ... ... ... 25.21 17.35 31 23.30 +15.3AptoseB g APTO ... ... ...dd 4.55 1.30 161 2.88 +28.6AquaMetal h AQMS ... ... ...dd 8.17 1.42 157 2.32 +8.9AquaB Tc n AQB ... ... ...dd 9.99 2.25 119 2.80 -20.5AquestTh n AQST ... ... ... 19.30 14.75 88 15.97 -.5AquinoxPh AQXP ... ... ...dd 16.90 1.96 197 3.01 -74.4ArQule ARQL ... ... ...dd 7.21 .94 1017 6.04 +266.1Aradigm h ARDM ... ... ...dd 7.35 1.03 7 1.41 -79.0AratanaTh PETX ... ... ...dd 7.28 3.67 281 5.36 +1.9ArbutusB g ABUS ... ... ...dd 12.60 3.45 98 8.95 +77.2ArcBest ARCB .32 .7 16 50.45 25.03 144 47.50 +32.9ArcadB rsn RKDA ... ... ... 66.56 3.60 26 6.23 +13.3ArchCap s ACGL ... ... 27 34.20 25.71 655 30.33 +.2ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 16 24.72 -2.4ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 21 23.98 -4.5ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 103 4.41 +10.0ArcturusT rs ARCT ... ... ... 15.19 4.78 9 7.99 +.5Ardelyx ARDX ... ... ... 8.65 3.58 355 4.20 -36.4ArenaPh rs ARNA ... ... ...dd 50.05 20.02 304 37.27 +9.7AresCap ARCC 1.56f 9.0 9 17.47 15.03 1133 17.31 +10.1Argenx n ARGX ... ... ...cc 103.00 20.10 167 91.87 +45.5AridisPh n ARDS ... ... ... 13.85 12.61 13 12.87 -1.0ArkRst ARKR 1.00 4.4 85 29.49 20.20 1 22.85 -15.5Arotech ARTX ... ... 22 4.35 2.70 104 3.40 -4.2ArrayBio ARRY ... ... ...dd 20.21 8.50 1928 14.27 +11.5ArrisIntl ARRS ... ... 28 30.00 22.33 881 24.69 -3.9ArrowFn AROW 1.04 2.6 16 40.15 30.29 16 39.35 +15.9ArrCountR n DWCR ... ... ... 33.04 27.55 28.24 -6.5ArwDWATc DWAT .09e .7 ...q 12.50 10.94 12.25 +5.2ArrowPhm ARWR ... ... ...dd 17.50 1.97 1508 14.39 +291.0Arsanis n ASNS ... ... 2 28.69 1.70 132 1.95 -84.7ArtesRes ARTNA .95 2.5 26 43.22 32.00 12 38.50 -.2ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 14 2.75 -7.8sAscenaRtl ASNA ... ... ...dd 4.95 1.69 2125 4.86 +106.8Ascendis n ASND ... ... ... 76.29 26.30 115 72.51 +81.0AscentCap ASCMA ... ... ... 14.15 1.68 30 2.89 -74.8AsiaPWire APWC .10e ... ... 3.05 2.26 2.55 -7.3AspenGp n ASPU ... ... ... 9.61 5.35 2 7.85 -12.0sAspenTech AZPN ... ... 46 110.44 58.26 332 110.43 +66.8AssembBio ASMB ... ... ...dd 67.36 24.74 125 36.68 -18.9AssertThr ASRT ... ... ...dd 9.48 4.31 425 7.24 -10.1AstaFd lf ASFI 5.30e ... ... 5.30 2.85 7 3.00 -12.9Astec ASTE .44f .9 17 64.80 44.92 114 48.34 -17.4AstroNova ALOT .28 1.4 41 20.00 11.00 62 19.95 +44.0Astronics ATRO ... ... 50 49.45 25.95 85 46.12 +11.2Astrotch rs ASTC ... ... ... 8.15 1.64 38 3.46 +3.3AsureSftw h ASUR ... ... ...dd 19.78 9.89 112 14.10 -.1AtaraBioth ATRA ... ... ...dd 54.45 12.65 195 37.98 +109.8athenahlth ATHN ... ... 99 163.94 111.61 548 154.44 +16.1Athenex n ATNX ... ... ... 20.90 13.28 261 17.50 +10.1Athersys ATHX ... ... ...dd 3.09 1.29 223 2.00 +10.5AtlAcq n ATAC ... ... ... 15.00 9.75 30 13.15 +33.4AtlAcq un ATACU ... ... ... 15.00 9.56 4 14.25 +39.7AtlAcq rt ATACR ... ... ... 1.40 .33 131 1.25 +108.3AtlanAmer AAME .02 .8 ...dd 4.00 2.20 1 2.65 -22.1AtlCapBc n ACBI ... ... 26 21.60 15.20 60 19.10 +8.5AtlanticaYd AY 1.26e 6.2 31 25.99 18.00 107 20.48 -3.4Atlanticus ATLC ... ... ... 3.83 1.52 128 2.33 -2.9AtlasAir AAWW ... ... 7 75.29 50.65 181 60.80 +3.7AtlasFin AFH ... ... ...dd 21.50 8.05 25 10.85 -47.2AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 0 25.70 -1.3Atlassian n TEAM ... ... ...dd 80.68 33.16 673 80.06 +75.9Atomera n ATOM ... ... ...dd 8.00 2.45 63 5.24 +20.9sAtriCure ATRC ... ... ...dd 33.01 14.88 156 32.91 +80.4Atrion ATRI 5.40f .8 51 694.25 516.85 1 643.25 +2.0AttisInd hn ATIS ... ... ... 3.63 .32 102 .36 -66.1AttisI wt h ATTSW ... ... ... .26 .10 .14 -12.5sAttunity ATTU ... ... ...dd 19.63 6.25 616 19.77 +183.2aTyrPhm h LIFE ... ... ... 6.50 .60 803 .64 -81.7AubNB AUBN .96 2.1 21 53.96 33.22 2 46.74 +20.2Audentes n BOLD ... ... ...dd 46.18 18.35 384 33.70 +7.8AudCodes AUDC .20p ... 28 11.48 6.15 254 10.73 +45.8AuriniaPh AUPH ... ... ...dd 7.60 4.41 366 5.50 +21.3AuroraMob n JG ... ... ... 9.80 5.00 256 7.02 -20.2AutoWeb AUTO ... ... 10 9.91 2.88 32 3.71 -58.8Autodesk ADSK ... ... ...dd 142.94 101.55 1872 136.94 +30.6Autolus n AUTL ... ... ... 32.00 19.17 8 29.60 +18.4sAutoData ADP 2.76f 1.9 38 143.49 102.81 1354 143.30 +22.3AvadelPh AVDL ... ... ...dd 11.93 4.25 555 4.44 -45.9AveThera n ATXI ... ... ... 6.90 3.06 6 3.76 +3.9AVEO Ph h AVEO ... ... ...dd 4.24 1.86 1422 2.37 -15.1AviatNet rs AVNW ... ... ...dd 19.07 12.90 3 16.01 +5.5AvidBios rs CDMO ... ... ...dd 6.57 2.24 212 5.81 +49.7AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 136 5.85 +8.5Avingr nrs AVGR ... ... ...dd 25.20 .95 221 1.23 -83.1AvisBudg CAR ... ... 12 50.88 30.67 2112 34.42 -21.6AvistaHl un AHPAU ... ... ... 10.45 10.00 0 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 198 10.10 +1.8sAvnet AVT .76 1.6 12 49.29 35.67 723 48.66 +22.8AvroBio n AVRO ... ... ... 44.01 26.51 41 38.99 +25.0Aware AWRE ... ... 32 5.20 3.00 2 3.50 -22.2Axcelis rs ACLS ... ... 5 37.05 18.75 270 19.70 -31.4AxoGen AXGN ... ... ...dd 56.85 15.10 394 39.40 +39.2AxonEntpr AAXN ... ... ...cc 76.45 20.57 433 64.35 +142.8Axovant n AXON ... ... ...dd 27.98 1.02 830 2.31 -56.2AxsomeT n AXSM ... ... ...dd 6.45 2.05 240 2.50 -55.4AytuBioS rs AYTU ... ... ... 136.40 3.86 24 4.58 -89.7AzurRx n AZRX ... ... ... 5.25 2.20 2 2.54 -30.2B -: B Comm BCOM 3.58e ... ... 20.49 6.27 2 8.00 -56.5BRileyFn RILY .49e 2.2 23 23.70 15.15 143 22.20 +22.7BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 4 25.44 -2.2BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 11 25.25 -2.4BRileyF27 n RILYG ... ... ... 25.90 24.49 7 25.00 -1.5sBRiley23 RILYH 1.84 7.2 ... 25.72 25.07 17 25.71 +2.5BCB Bc BCBP .56 3.8 16 16.10 12.05 22 14.90 +2.8BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 0 27.16 -1.3BGC Ptrs BGCP .72 6.1 ...dd 16.97 10.39 1849 11.80 -21.9BIO-key n BKYI ... ... ... 3.64 1.20 62 1.84 +4.0BJsRest BJRI .44 .6 28 73.05 28.00 852 69.05 +89.7BMC Stock BMCH ... ... 25 25.70 17.10 228 22.70 -10.3BOK BOKF 2.00f 2.0 17 107.00 77.10 263 101.50 +9.9BOK 56 n BOKFL 1.34 5.3 ... 26.09 24.47 11 25.20 -1.6BOS Ltd BOSC ... ... ...dd 2.97 1.53 31 2.32 +6.1BSB Bcp BLMT ... ... 19 36.50 27.25 17 33.00 +12.8Baidu BIDU ... ... 8 284.22 207.74 1733 223.03 -4.8Balchem BCPC .42f .4 46 105.30 70.23 41 104.32 +29.4BallardPw BLDP ... ... ...dd 5.94 2.57 198 3.08 -30.2BncFstOK s BANF .84 1.3 21 65.70 48.35 19 64.85 +26.8Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 1 16.15 +9.5BncpBnk lf TBBK ... ... ...dd 12.00 7.54 117 9.78 -1.0Bandwith n BAND ... ... 37 45.00 18.05 114 44.95 +94.4BankOZK OZK .80f 2.0 13 53.70 38.43 388 41.01 -15.4BkCmcCA BOCH .16 1.2 16 13.21 10.00 43 12.95 +12.6BankMarin BMRC 1.28f 1.4 23 90.85 62.38 9 88.90 +30.7BkMont36 n BMLP 3.43e 6.5 ... 53.32 43.00 52.97 +11.0BkPrince n BPRN ... ... ... 35.45 29.43 6 33.58 -2.2BankSC BKSC .60 3.0 19 22.50 15.77 3 20.25 +15.4BkofJames BOTJ .24 1.5 16 18.00 13.87 1 16.00 +7.2BankFncl BFIN .36f 2.2 24 18.62 14.79 15 16.15 +5.3BankwellF BWFG .48 1.5 15 37.95 30.11 8 31.15 -9.3Banner Cp BANR 1.40a 2.1 20 67.11 52.20 154 66.53 +20.7Baozun n BZUN ... ... ...cc 67.41 25.74 1230 55.41 +75.6BiPTrLBear DLBS ... ... ...q 22.73 13.54 0 19.08 +16.8BiP10yTBear DTYS ... ... ...q 24.96 13.93 8 21.58 +18.2BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 29.61 -3.7BiPUrFlat FLAT ... ... ...q 65.13 60.23 65.13 +5.5BiP10yTBull DTYL ... ... ...q 77.88 72.11 73.23 -5.0BiP2yrTBear DTUS ... ... ...q 40.29 29.63 38.60 +10.2BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 0 25.56 +16.4BarHilc n BHAC ... ... ... 12.00 10.30 10.72 +2.7BarHilc rt BHACR ... ... ... .45 .10 .24 +49.4BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.58 +1.7BarrettB lf BBSI 1.00 1.3 32 98.76 48.11 24 76.25 +18.2BassettF BSET .50f 2.0 38 41.30 23.05 47 24.65 -34.4BayCom n BCML ... ... 59 26.94 22.50 15 26.58 +15.1BeacnRfg BECN ... ... 21 66.48 35.04 1450 38.51 -39.6BeasleyB BBGI .20 2.9 2 14.40 6.00 51 6.88 -48.7BedBath BBBY .64 3.4 6 29.63 16.52 3388 18.61 -15.4BeiGene n BGNE ... ... ...dd 220.10 65.67 180 167.97 +71.9BelFuse A BELFA .24 1.0 25 29.90 15.24 23.55 +7.9BelFuseB BELFB .28 1.1 26 33.45 17.10 19 26.40 +4.9Belleroph n BLPH ... ... ...dd 3.30 .47 522 .88 -65.7BellicumP BLCM ... ... ...dd 13.30 5.02 356 6.89 -18.1BenefBncp BNCL .24a 1.3 ... 18.60 14.45 280 17.95 +9.1Benetfoc BNFT ... ... ...dd 40.55 21.75 118 40.05 +48.3Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 5 2.70 -8.8BerryPet n BRY ... ... ... 14.10 11.71 1174 13.50 +1.9Beyondsp n BYSI ... ... ... 42.49 19.15 5 22.45 -22.8Big 5Sprt BGFV .60 10.6 6 9.75 5.05 559 5.65 -25.7BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .40 +8.1BigRock un BRPAU ... ... ... 11.00 9.99 10.70 +4.5Bilibili n BILI ... ... 39 22.70 9.09 4477 11.01 -2.0BioTechne TECH 1.28 .7 56 185.31 117.42 201 184.83 +42.7BioDlvry lf BDSI ... ... ...dd 3.30 1.70 225 2.78 -5.9BioHiTch n BHTG ... ... ...dd 5.76 2.68 5 4.02 -11.7sBioLifeSol BLFS ... ... ...dd 24.73 4.30 583 23.49 +291.5BioLneRx h BLRX ... ... ... 1.34 .78 264 .89 -18.3BioXcelT n BTAI ... ... ...dd 14.79 6.76 19 7.85 -28.8BioanlySys BASI ... ... 34 2.95 1.37 0 1.70 -30.6Bioblast rs ORPN ... ... ... 5.99 1.03 36 1.12 -51.0Biocept rs BIOC ... ... ... 44.10 2.86 110 3.00 -85.6Biocryst BCRX ... ... ...dd 7.49 3.95 581 7.31 +48.9Biofront n BFRA ... ... 32 17.98 11.25 1 14.09 +15.7Biogen BIIB ... ... 21 388.67 249.17 539 344.98 +8.3BioMarin BMRN ... ... ...dd 106.20 75.81 562 101.53 +13.9Biomeri n BMRA ... ... ... 9.32 2.58 1 3.68 -1.7Bionano n BNGO ... ... ... Bionano un BNGOU ... ... ... 6.74 5.70 46 6.30 +2.4BiondVax n BVXV ... ... ... 8.60 4.60 2 5.99 +11.8BiondVx wt BVXVW ... ... ... 2.76 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 438 2.90 -.3BioSpecif BSTC ... ... 31 54.50 38.05 23 52.79 +21.8BiostrPh rs BSPM ... ... ...dd 5.97 1.18 24 1.96 +10.7sBioTelem BEAT ... ... ...cc 58.50 23.30 351 58.85 +96.8 BisnCap n BCAC ... ... ... 10.17 9.67 10.10 +2.3BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.72 +4.4BisnCap rt BCACR ... ... ... .52 .25 .49 +29.3BlackBox BBOX .48 33.3 ...dd 4.15 .75 597 1.44 -59.4BlRidgAc n BRAC ... ... ... 9.88 9.52 9.79 +1.4BlRidgA 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 28.91 389 49.08 +49.6BlkRkCap BKCC .72 11.7 88 7.57 5.48 129 6.17 -1.0BlTCP Cap TCPC 1.44 9.8 11 16.82 13.72 217 14.76 -3.4Blckbaud BLKB .48 .5 66 120.35 81.64 149 98.26 +4.0BlinkCh n BLNK ... ... ...dd 8.65 1.28 430 3.11 -.3BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.9 15 25.00 16.11 795 19.24 -9.8Blucora BCOR ... ... ...cc 40.60 19.05 154 35.75 +61.8BlueBird BLBD ... ... 10 24.99 15.66 110 22.20 +11.6sBlueHBcp BHBK .80 3.4 29 23.15 17.85 120 23.45 +16.7BluebBio BLUE ... ... ...dd 236.17 91.15 272 161.60 -9.3BlueknEP BKEP .32m 11.9 ... 6.05 2.55 189 2.70 -47.1Bluekn pf BKEPP .72 10.7 ... 8.05 5.99 24 6.66 -14.3BlueprtM n BPMC ... ... ...dd 109.00 41.41 227 71.25 -5.5BofI Hld s BOFI ... ... 17 45.18 24.20 301 38.92 +30.2BofI pf BOFIL 1.56 6.0 ... 28.33 25.19 1 25.81 Boingo WIFI ... ... ...dd 33.20 19.07 310 31.46 +39.8Bojangles n BOJA ... ... 9 16.20 11.35 248 14.75 +25.0BonsoElec BNSO ... ... ... 5.04 1.96 5 3.25 +32.7BookingHl BKNG ... ... 27 2228.99 1630.56 461 1917.00 +10.3BorqsTch BRQS ... ... 75 10.00 4.00 4.50 -17.4BosOma n BOMN ... ... ... 35.49 13.65 24 20.65 -36.2BostPrv BPFH .48 3.4 18 17.85 13.78 310 14.23 -7.9BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 86 63.46 28.20 283 63.01 +81.7Boxlight n BOXL ... ... ...dd 17.40 3.00 75 3.76 -35.1Brainstorm BCLI ... ... ...dd 5.35 2.88 31 4.04 +3.1BridgeBcp BDGE .92 2.6 19 38.00 29.80 22 35.90 +2.6Bridglne rs BLIN ... ... ... 4.45 .79 62 .92 -62.1BridgBcs n BWB ... ... ... 13.87 12.29 24 12.70 +.6BridgfdFds BRID ... ... 14 21.55 11.05 3 14.37 +14.5Brightcove BCOV ... ... ...dd 10.75 6.30 69 8.20 +15.5BrghtFn n BHF ... ... ...dd 67.55 39.24 930 41.80 -28.7BroadcInc AVGO 7.00 3.4 8 285.68 197.46 2684 207.54 -19.2BroadVis BVSN ... ... ...dd 4.50 1.75 3 1.81 -49.9BrdwyFn h BYFC ... ... ...cc 2.60 1.38 58 1.49 -36.9BroadwdE BWEN ... ... ...dd 4.11 2.09 37 2.11 -22.4BrkdPrp BPY 1.26 6.3 ... 24.96 18.13 1844 20.13 -9.2BrklneB BRKL .40 2.2 20 19.35 13.63 264 18.25 +16.2BrooksAuto BRKS .40 1.4 30 36.45 21.75 242 29.55 +23.9BrukerCp BRKR .16 .5 31 36.53 27.58 730 34.66 +1.0BrynMawr BMTC 1.00f 2.0 28 50.35 38.75 63 49.45 +11.9Bsquare BSQR ... ... ...dd 5.55 1.75 69 2.30 -50.5BldrFstSrc BLDR ... ... 14 23.28 14.39 605 16.67 -23.5BusinFst n BFST .32 1.2 42 30.00 23.10 6 25.84 +2.3C -:C&F Fnc CFFI 1.36 2.1 20 67.40 45.28 7 63.55 +9.6CA Inc CA 1.02 2.3 22 44.25 31.45 2547 43.64 +31.1CAS Med CASM ... ... ...dd 2.70 .59 102 2.34 +203.9CASI Phr h CASI ... ... ...dd 8.89 .93 164 7.76 +138.8CB FnSvcs CBFV .88 2.8 21 36.95 26.50 6 31.65 +5.5CBAK En h CBAK ... ... ... 2.35 .49 13 .61 -59.0CBOE Glb CBOE 1.24f 1.3 40 138.54 91.10 835 99.12 -20.4CBTX Inc n CBTX .20 .5 ... 38.71 27.00 56 37.29 +25.7CDK Globl CDK .60 1.0 24 76.04 59.84 652 61.16 -14.2CDW Corp CDW .84 1.0 30 88.36 58.57 600 85.94 +23.7CEVA Inc CEVA ... ... 31 51.80 26.10 107 29.60 -35.9CH Robins CHRW 1.84 1.9 29 100.18 66.14 681 97.27 +9.2CHF Sol rs CHFS ... ... ...dd 24.45 .93 114 1.10 -68.2CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 8 29.96 -.6CHS pfB CHSCO 1.97 6.8 ... 29.83 27.78 10 28.98 +.6CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 8 28.07 +2.6CHS pfB3 CHSCM 1.69 6.3 ... 28.75 25.56 16 26.84 +1.4CHS pfB4 CHSCL 1.88 6.7 ... 29.81 27.15 20 27.94 -.7CIM CmTr CMCT .50a 3.3 41 20.45 11.75 4 15.25 -20.2CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 146 13.93 +152.8CM Finan CMFN 1.00 10.9 7 10.20 7.40 20 9.20 +12.9CM Fin23 n CMFNL ... ... ... 25.90 25.01 8 25.71 +2.5CM SevSt n CMSS ... ... ... 11.00 9.59 9.96 +3.2CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 10.75 +7.9CM SevSt rt CMSSR ... ... ... .65 .01 .59 +84.4CME Grp CME 2.80a 1.7 36 174.36 123.88 707 166.89 +14.3CNBFnPA CCNE .68f 2.1 17 32.86 23.82 14 31.86 +21.4CPI Crd rs PMTS ... ... ... 7.80 1.93 5 2.39 -34.9CPS Tech CPSH ... ... 25 2.20 1.04 4 1.50 -9.6CRA Intl CRAI .68 1.2 27 58.74 35.32 47 56.32 +25.3CRISPR n CRSP ... ... ... 73.90 16.16 836 48.89 +108.2CSG Sys CSGS .84 2.3 23 48.82 36.38 136 37.24 -15.0CSI Comp CCLP .75 12.3 ...dd 8.05 4.41 57 6.10 +11.5CSP Inc CSPI .60f 5.2 25 18.89 8.75 9 11.50 -27.3CSW Ind n CSWI ... ... 39 57.20 39.05 86 55.80 +21.4CSX CSX .88 1.2 11 75.14 48.11 3095 73.73 +34.0CTI BioP rs CTIC ... ... ...dd 5.36 1.75 270 1.83 -31.7CTI Inds CTIB ... ... ... 5.09 3.25 1 3.82 -6.1CUI Glbl CUI ... ... ...dd 4.35 2.14 28 2.20 -20.0CVB Fncl CVBF .56 2.3 21 25.49 19.58 813 24.83 +5.4CVD Eqp CVV ... ... 14 13.50 5.25 12 5.65 -51.4CabotMicro CCMP 1.60 1.4 34 123.76 68.20 186 110.97 +18.0Cadence CDNS ... ... 46 46.99 35.49 702 45.75 +9.4Cadiz h CDZI ... ... ...dd 14.75 9.65 121 12.75 -10.5CaesarStne CSTE .44e 2.4 40 30.45 12.50 136 18.70 -15.0CaesarsEnt CZR ... ... ...dd 14.50 8.55 10291 10.35 -18.2CafePress PRSS ... ... ...dd 2.30 1.12 2 1.32 -28.5Cal-Maine CALM 2.52e 5.1 23 52.30 34.03 424 49.90 +12.3Caladriu rs CLBS ... ... ...dd 11.65 2.63 8 5.15 +46.7CalaCvHi CHY 1.20 9.2 ...q 13.15 10.60 117 13.00 +9.7sCalaCvOp CHI 1.14 9.1 ...q 12.47 10.01 159 12.46 +11.3CalaCv&Inc CCD 2.00 9.0 ...q 22.79 18.15 60 22.13 +10.2CalaGDyIn CHW .84 9.2 ...q 9.87 8.52 71 9.09 +.1CalaGTR CGO 1.20 7.9 ...q 16.34 13.06 19 15.18 +.8sCalaStrTR CSQ .99 7.5 ...q 13.35 11.00 344 13.27 +9.9CalAmp CAMP ... ... 31 25.45 17.52 409 23.49 +9.6sCalavoGr h CVGW .95f .9 47 102.80 65.85 120 104.65 +24.0Calithera CALA ... ... ...dd 18.35 4.05 376 4.75 -43.1CalumetSp CLMT ... ... ...dd 9.95 6.10 141 6.90 -10.4CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 12.15 221 17.15 -22.2CambLrn ABCD 1.36 10.1 43 13.98 5.06 139 13.40 +135.9CambrBc n CATC 2.00f 2.2 ... 95.06 70.00 2 89.95 +12.7CamdnN s CAC 1.20 2.6 24 47.86 37.10 19 46.61 +10.6Camtek h CAMT .56 5.4 16 11.11 4.17 389 10.31 +80.2CdnSolar CSIQ ... ... 5 19.09 11.37 507 13.18 -21.8CancrGen h CGIX ... ... ...dd 3.75 .82 102 1.05 -43.2CantbryPk CPHC .28 1.9 23 17.72 11.15 2 15.10 -7.1CpStarFn n CSTR .04p ... 51 22.22 16.80 10 17.87 -14.0CapCtyBk CCBG .28 1.1 22 26.50 19.76 14 25.18 +9.8CapProd CPLP .32 10.5 17 3.71 2.98 201 3.06 -8.9CapSwst CSWC 1.16a 6.1 19 19.38 14.85 6 19.06 +15.2CapitalaF CPTA 1.00 11.5 12 10.00 6.88 148 8.71 +19.6Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 2 25.16 -.2CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.5 22 15.11 12.19 229 13.43 +.1Capricor CAPR ... ... ...dd 4.25 .96 55 1.09 -31.0CpstnTur rs CPST ... ... ...dd 1.90 .58 315 1.13 +46.8CarGurus n CARG ... ... ...cc 56.17 25.85 667 49.66 +65.6CaraThera CARA ... ... ...dd 22.29 11.11 509 18.70 +52.8CarbBlk n CBLK ... ... ...dd 35.00 19.76 287 23.52 -1.8sCarbonite CARB ... ... ...cc 41.25 18.55 382 41.15 +63.9CardiovSys CSII ... ... ... 39.50 20.58 287 38.49 +62.5Cardlytc n CDLX ... ... ...dd 25.71 11.10 193 18.46 +38.1sCardtronic CATM ... ... 27 37.87 15.80 331 38.00 +105.2CareTrust CTRE .82 4.5 36 19.82 12.73 262 18.36 +9.5sCareDx h CDNA ... ... ...dd 18.05 1.81 1388 20.18 +174.9CareerEd CECO .30f 1.8 ...dd 19.07 8.53 397 16.40 +35.8CarlyleGp CG 1.38e 5.8 9 25.90 19.50 524 23.75 +3.7CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 39 24.04 -5.2CaroFin s CARO .24 .6 22 45.58 31.60 25 42.26 +13.8CarolTrBk CART ... ... 30 10.00 7.40 0 8.13 -14.9Carrizo CRZO ... ... 50 31.57 11.10 2274 24.05 +13.0CarrolsRst TAST ... ... 21 16.35 9.90 217 16.25 +33.7CarverBc lf CARV ... ... 60 11.94 2.01 14 5.99 +106.0CasaSys n CASA ... ... 70 34.21 11.26 697 13.37 -24.7CasellaW CWST ... ... ...dd 29.75 16.01 101 27.55 +19.7Caseys CASY 1.16f 1.0 31 128.51 90.42 260 117.16 +4.7CassInfo CASS 1.04 1.4 36 74.49 53.23 17 73.36 +26.0Catabasis n CATB ... ... ... 3.78 .61 568 .66 -56.0CatalstB rs CBIO ... ... ...dd 37.00 3.11 153 10.75 -21.2CatalystPh CPRX ... ... ...dd 4.51 2.18 288 2.97 -24.0sCatasys n CATS ... ... ... 8.88 3.30 41 8.92 +137.9CathayGen CATY .96 2.2 16 45.59 34.00 242 42.94 +1.8CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... sCavcoInd CVCO ... ... 36 241.70 124.05 37 239.85 +57.2CecoEnv CECE .30 3.6 ... 9.42 4.00 76 8.44 +64.5Celcuity n CELC ... ... ... 29.19 11.10 18 26.29 +38.7Celgene CELG ... ... 27 147.17 74.13 4008 90.64 -13.1Celgene rt CELGZ ... ... ... 2.65 .11 20 1.42 +46.4CelldexTh CLDX ... ... ...dd 3.26 .40 4824 .50 -82.4CellectBio n APOP ... ... ... 13.50 4.40 22 4.77 -31.9CellectB wt APOPW ... ... ... 4.38 1.58 2.41 +14.0Cellct wt rs CLRBW ... ... ... .25 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.40 2.52 86 2.72 -80.1Cellectis n CLLS ... ... ...dd 38.85 22.00 135 29.23 +.3CallularBio CBMG ... ... ...dd 23.00 8.50 9 19.85 +76.4Celsion rs CLSN ... ... ...dd 6.06 1.24 80 2.53 -5.6CelsiusH n CELH ... ... ... 7.00 3.05 38 4.40 -16.2Celyad n CYAD ... ... ... 64.75 25.55 6 28.10 -34.8Cemtrx wt CETXW ... ... ... .57 .20 .27 +3.8tCemtrex rs CETX .02p ... 5 3.57 1.64 352 1.65 -35.3Cemtrx pf CETXP .58t ... ... 7.62 3.91 1 3.92 -22.5CntRsDvA CDEV ... ... ... 22.14 15.78 1358 18.21 -8.0CntrStBk CSFL .40 1.3 ... 32.27 21.77 255 30.58 +18.8CEurMed CETV ... ... ...dd 5.20 3.40 115 3.70 -20.4CentrlFd rs CFBK ... ... 29 15.13 11.83 5 14.41 -4.7CentGard lf CENT ... ... 21 45.02 33.99 50 39.29 +1.0CenGrdA lf CENTA ... ... ... 41.97 32.57 228 36.24 -3.9CntlVyCm CVCY .32f 1.5 17 22.75 18.05 12 21.38 +5.9CentAl CENX ... ... 19 24.77 11.04 1226 12.39 -36.9CntyBcMA CNBKA .48 .6 ... 89.40 64.95 3 76.10 -2.7CentCas CNTY ... ... 35 9.85 6.59 89 7.79 -14.7CeragonN CRNT ... ... ... 4.15 1.64 268 3.28 +65.7Cerecor n CERC ... ... ...dd 5.74 .58 171 5.00 +56.3Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 34 73.86 52.05 1100 65.49 -2.8CerusCp CERS ... ... ...dd 8.05 2.26 614 7.05 +108.6CescaTh h KOOL ... ... ... 6.44 .22 304 .28 -90.7Chaisma n CHMA ... ... ...dd 2.95 1.20 91 2.35 +38.2ChampO hrs CSBR ... ... ...dd 9.45 2.78 47 8.04 +107.2Changyou CYOU ... ... 5 28.40 12.68 133 14.62 -41.1Chantic rs BURG ... ... ... 5.15 1.81 6 2.73 +3.8CharlsCol h CTHR ... ... ...dd 1.60 .80 22 1.04 -23.0ChartInds GTLS ... ... 51 80.31 32.58 148 77.09 +64.5ChartCm n CHTR ... ... 97 404.72 250.10 1802 300.28 -10.6CharterFn CHFN .34f 1.4 24 26.01 15.92 72 24.80 +41.4ChkPoint CHKP ... ... 22 119.20 93.76 620 115.32 +11.3CheckC wt CHEKW ... ... ... .74 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 35 3.46 -66.9ChckPnt n CKPT ... ... ... 10.50 2.22 341 4.24 +9.3Cheesecake CAKE 1.32f 2.5 17 60.19 38.34 395 52.80 +9.6ChefsWhs CHEF ... ... 58 31.90 16.15 235 29.00 +41.5Chembio CEMI ... ... ...dd 11.55 5.75 15 10.90 +32.9ChemFinl CHFC 1.36f 2.3 18 59.83 43.61 165 58.20 +8.8ChemoCntx CCXI ... ... 42 15.08 5.42 133 11.23 +88.7ChemungF CHMG 1.04 2.4 24 56.83 38.99 5 42.80 -11.0Cherokee h CHKE .20 26.5 ...dd 4.80 .38 59 .76 -60.3ChkSoup n CSSE .45p ... ...dd 12.34 6.19 3 9.86 +9.6ChkSoup pf CSSEP 2.44 9.5 ... 26.56 24.05 25.63 +2.9ChildPlace PLCE 2.00 1.5 31 161.65 99.30 1069 137.50 -5.4Chimerix CMRX ... ... ...dd 5.94 3.95 54 4.19 -9.5ChAdvCns CADC ... ... ...dd 10.20 1.55 3 4.91 +14.2ChinaAuto CAAS ... ... 6 5.90 3.64 8 4.02 -16.3ChinaBio CBPO ... ... 26 107.44 71.85 101 100.02 +27.0ChinCer rs CCCL ... ... ... 4.28 1.25 68 1.48 -38.1ChiCmCr h GLG ... ... ... 4.00 .46 31 .66 -52.2ChiCustR n CCRC ... ... ... 35.10 7.90 28 9.20 -46.0ChiFnOnl JRJC ... ... ...dd 4.14 1.70 6 1.86 -30.7ChinaHGS HGSH ... ... 3 4.48 1.18 20 1.49 +21.3 ChnaIntNt n CIFS ... ... ... 66.10 12.06 23 14.07 -66.5ChinaJJ h CJJD ... ... ...dd 1.79 1.17 20 1.19 -4.4ChinLend h CLDC .32e 32.0 ... 7.75 .92 97 1.00 -67.8ChinaNRes CHNR ... ... ... 4.23 1.88 11 1.94 -27.3ChiRecy rs CREG ... ... ... 9.39 .95 31 1.34 -52.1ChnaTcF rs CNTF ... ... ... 4.07 1.75 15 2.13 -17.7ChXDPlas CXDC ... ... 2 5.00 3.13 15 3.45 -25.0ChiCache lf CCIH ... ... ...dd 4.75 .72 21 1.21 -28.4ChinaNt rs CNET ... ... ...dd 11.90 .90 71 2.05 +88.1ChipMOS IMOS 1.97e 14.3 18 21.90 13.48 18 13.80 -21.8ChromaDx n CDXC ... ... ... 7.24 3.12 150 4.48 -23.8ChrchllD CHDN 1.52f .5 33 314.60 187.95 50 282.10 +21.2ChuysHldg CHUY ... ... 28 34.10 18.00 255 27.35 -2.5CideraTh n CDTX ... ... ...dd 8.80 3.65 80 4.35 -36.0Cimpress CMPR ... ... ...cc 171.76 87.90 64 141.96 +18.4CinnFin CINF 2.12 2.8 22 78.04 66.33 275 76.02 +1.4Cinedigm rs CIDM ... ... ... 1.81 1.11 7 1.41 -5.8Cintas CTAS 1.62f .8 36 213.97 131.62 275 212.42 +36.3Cirrus CRUS ... ... 16 59.09 34.78 669 44.10 -15.0Cisco CSCO 1.32f 2.9 23 46.43 30.36 13192 45.99 +20.1sCitiTrends CTRN .32 1.0 26 32.85 17.43 192 32.50 +22.8CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 189 1.37 -63.9Citiz&Nthn CZNC 1.08 3.8 21 28.99 22.00 10 28.22 +17.6CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 1 14.05 +4.1CitizFst CZFC .28e 1.1 16 26.83 20.25 1 26.20 +9.2CitizHold CIZN .96 4.1 17 25.90 21.18 1 23.50 +1.7CitrixSy s CTXS ... ... 31 116.82 74.26 760 112.14 +27.4CtyHld CHCO 1.84 2.2 23 83.27 59.33 25 82.79 +22.7CivistaBcsh CIVB .28 1.2 18 25.88 19.06 19 24.28 +10.4Civista pf CIVBP 1.63 2.1 ... 80.00 61.84 1 76.25 +3.1Clarus CLAR .03p ... ... 11.00 6.00 72 10.55 +34.4CleanEngy CLNE ... ... ...dd 4.05 1.31 1035 2.95 +45.3ClearOne CLRO .28 11.7 ...dd 9.95 2.06 8 2.40 -73.2ClrAllCGr n CACG ... ... ... 31.45 25.15 7 31.09 +11.6ClrDvStr n YLDE ... ... ... 29.07 25.67 4 28.87 +4.4Cleareld CLFD ... ... 29 15.30 10.35 12 13.00 +6.1ClearsBio n CLSD ... ... ...dd 15.33 5.30 276 6.78 -3.1ClearSign CLIR ... ... ...dd 4.70 1.65 77 2.15 -40.3ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 96 10.20 -46.3CleBio hrs CBLI ... ... ...dd 4.25 1.76 9 2.00 -50.1ClovisOnc CLVS ... ... ...dd 86.26 33.85 648 37.03 -45.5CoDiagn n CODX ... ... ... 6.85 1.45 14 3.17 +20.1CoBizFncl COBZ .40 1.8 35 23.48 16.28 242 22.70 +13.6CoStar CSGP ... ... 88 446.96 255.41 104 430.82 +45.1CoastFn n CCB ... ... ... 16.75 15.50 15 16.14 -1.6CoastwayB CWAY ... ... 75 27.95 19.55 0 27.75 +30.9CocaBtl COKE 1.00 .6 44 230.00 125.08 67 171.73 -20.2CocrystP n COCP ... ... ... 6.45 1.61 11 3.74 -18.8CodaOct n CODA ... ... ... 8.44 3.28 3 4.35 -8.8Codexis CDXS ... ... ...dd 16.80 5.10 424 16.00 +91.6CdrsVlly CVLY .62b 2.0 16 33.46 22.82 13 30.92 +12.3CoffeeH JVA ... ... 40 5.75 3.65 12 5.18 +21.7CogentC CCOI 2.08f 3.9 ...cc 57.65 35.75 151 52.85 +16.7Cognex s CGNX .18 .3 41 72.99 39.90 670 53.16 -13.1CognizTch CTSH .80 1.1 24 85.10 69.24 2341 75.26 +6.0CohBar n CWBR ... ... ... 10.79 4.44 92 5.35 +7.6Coherent COHR ... ... 26 329.00 145.66 215 181.35 -35.7CoherusBio CHRS ... ... ...dd 19.60 8.05 397 19.25 +118.8Cohu COHU .24 .9 25 27.83 17.28 146 26.09 +18.9CollPlant n CLGN ... ... ... 8.99 4.70 1 5.50 -38.5CllctUnv CLCT .70 5.3 10 30.82 13.00 36 13.24 -53.8Collegium n COLL ... ... ...dd 29.90 9.01 237 16.87 -8.6Colliers CIGI .10 .1 28 83.80 46.60 14 80.40 +33.2ColonyBk CBAN .20 1.1 12 19.50 11.10 1 17.70 +21.2ColBnkg COLB 1.04 2.4 22 48.06 35.67 212 43.07 -.9ColumFn n CLBK ... ... ... 17.73 15.30 62 16.83 +9.2ColuSprtw COLM .88 1.0 31 95.58 54.89 164 90.88 +26.4Colmbus CMCO .20 .5 ...cc 45.85 30.43 191 41.63 +4.1comScore n SCOR ... ... ... 25.69 18.36 158 19.10 -22.0Comcast s CMCSA .76 2.1 17 44.00 30.43 7952 35.48 -11.1CommScpe COMM ... ... 31 41.60 26.29 1394 30.65 -19.0CmcBMO CBSH .94f 1.3 21 72.55 49.43 265 71.76 +28.5CmcBc pfB CBSHP 1.50 5.9 ... 26.98 25.00 1 25.62 -2.8CmclVehcl CVGI ... ... 40 13.90 5.55 230 9.48 -11.3CommSys JCS .16 4.5 ...dd 4.79 3.18 1 3.53 -.9CmtyBkTr ESXB ... ... 23 10.05 7.90 18 8.95 +9.8tCmtyFinCp TCFC .40 1.2 17 40.69 33.60 4 33.62 -12.2CommuFt n CFBI ... ... ... 13.91 10.53 1 11.61 +.1CmtyHlt rt CYHHZ ... ... ... .04 .01 1440 .03 +271.4CmtyTrBc CTBI 1.44f 2.8 16 53.00 40.33 22 50.60 +7.4CmtyWest CWBC .20 1.6 18 12.97 10.10 5 12.15 +14.1CommVlt CVLT ... ... ... 72.65 48.35 274 65.85 +25.4Compugn CGEN ... ... ...dd 5.00 2.25 104 3.45 +38.0CmptrPr CPSI .40 1.5 51 34.65 25.15 70 27.40 -8.8CmpTask CTG .24 3.9 ... 9.62 4.90 5 6.12 +20.0CmstkH rs CHCI ... ... ... 6.58 1.20 28 2.92 +71.8Comtech CMTL .40 1.1 29 35.99 17.11 96 35.76 +61.7ConatusPh CNAT ... ... 20 7.95 3.22 255 4.13 -10.6ConcertPh CNCE ... ... ...dd 30.71 13.57 69 15.74 -39.2Conformis n CFMS ... ... ...dd 4.17 .88 298 1.03 -56.7ConiferH n CNFR ... ... ...dd 7.20 5.00 0 6.60 +13.8Conmed CNMD .80 1.0 27 83.49 48.03 125 77.75 +52.5Conns CONN ... ... 54 38.55 16.55 401 37.05 +4.2ConnectOne CNOB .30 1.2 23 31.40 21.04 107 25.30 -1.7ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 32 69.00 +20.2ConsolCom CNSL 1.55 12.9 ... 20.72 10.31 406 12.06 -1.1ConsolWtr CWCO .34 2.5 40 15.35 11.20 35 13.65 +9.1ConstAlph n CNAC ... ... ... 10.10 9.55 4 10.00 +2.6ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 10.35 +1.7ConstAl rt CNACR ... ... ... .95 .25 0 .57 +83.9ConstPh n CNST ... ... ... 12.21 9.00 25 10.22 -11.1ConstPrt n ROAD ... ... ... 14.06 10.31 94 11.93 -1.4ConsuPtf CPSS ... ... 5 4.86 3.18 62 3.59 -13.5ContraFect CFRX ... ... ... 2.93 .80 128 1.85 +83.2ContraV rs CTRV ... ... ... 6.60 .61 39 .68 -76.5sControl4 CTRL ... ... 52 35.99 20.50 1026 36.31 +22.0ConvrgOn n CVON .08 .9 ... 10.83 8.01 35 9.40 -5.8CoolHl rs AWSM ... ... ... 13.45 2.70 14 3.49 -51.4sCopart s CPRT ... ... 40 62.76 31.14 687 63.00 +45.9CorbusPhm CRBP ... ... ...dd 9.96 4.50 346 5.00 -29.6Corcept CORT ... ... 13 25.96 11.55 945 13.81 -23.5sCoreMrk s CORE .40 1.2 38 35.08 17.10 390 34.55 +9.4Corium CORI ... ... ...dd 13.93 7.17 292 9.13 -5.0CorOnDem CSOD ... ... ...dd 55.31 33.57 282 55.11 +56.0CorrevPh g CORV ... ... ...dd 3.41 1.29 2.33 +50.3Corvel CRVL ... ... 33 61.20 46.45 21 59.90 +13.2CorvusPh n CRVS ... ... ...dd 17.64 7.42 45 9.95 -4.0sCostco COST 2.28 1.0 33 230.10 150.06 1268 229.21 +23.2CountrP rs CPAH ... ... ...dd 7.30 1.92 43 2.13 -33.6CountyBcp ICBK .28 1.1 13 33.94 24.66 3 25.24 -15.2CoupaSft n COUP ... ... ...dd 70.36 29.31 245 69.14 +121.5Covenant CVTI ... ... 33 35.19 20.37 153 29.54 +2.8CowenInc s COWN ... ... 39 18.25 11.63 202 14.50 +6.2Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 7 25.52 -.7sCowen33 n COWNL 1.94 7.7 ... 25.25 24.87 15 25.30 +1.5CrackerB CBRL 5.00f 3.3 16 179.12 141.75 301 150.15 -5.5CraftBrew BREW ... ... 33 21.00 16.70 114 19.30 +.5Cray Inc CRAY ... ... 58 28.60 17.60 198 21.35 -11.8CreditAcc CACC ... ... 21 467.26 256.27 89 461.16 +42.6CSVixST rs VIIX ... ... ...q 23.85 10.84 166 12.33 +4.7CSSilvCC SLVO .57e 8.4 ...q 8.63 6.63 15 6.76 -14.4CSGoldCvC GLDI .50e 6.2 ...q 9.48 7.90 22 8.13 -10.0CSVS3xInSlv DSLV ... ... ...q 36.07 20.03 82 33.28 +41.0CSVS3xInG DGLD ... ... ...q 60.61 37.83 99 57.16 +31.0CS VS3xGld UGLD ... ... ...q 12.72 7.57 443 8.03 -27.9CSVIVxMT ZIV ... ... ...q 94.42 60.60 45 79.21 -10.6CrS Crd n USOI 2.44e 8.6 ... 33.00 22.27 1 28.33 +6.3CS VSSilv USLV ... ... ...q 14.96 6.29 1660 6.82 -41.3Cree Inc CREE ... ... ...dd 51.78 20.50 2922 45.88 +23.5Cresud CRESY .45e 3.1 ... 23.69 14.08 56 14.44 -34.6Crinetic n CRNX ... ... ... 34.00 19.23 266 31.93 +30.3Criteo SA CRTO ... ... 21 49.53 21.00 359 26.77 +2.8sCrocs CROX ... ... ...dd 20.37 8.56 768 20.47 +61.9CronosGp n CRON ... ... ... 10.39 5.12 14298 8.16 +7.1CrssCtryHl CCRN ... ... 18 14.65 7.41 250 10.00 -21.6CrownCfts CRWS .32 5.6 18 7.54 5.20 5 5.76 -10.7CryoPrt wt CYRXW ... ... ... 6.77 2.82 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 130 13.35 +55.4Ctrip.com s CTRP ... ... 23 56.46 38.04 2272 38.99 -11.6CueBioph n CUE ... ... ... 17.99 7.57 153 9.20 -20.9CumbldPh CPIX ... ... ...dd 7.96 5.50 5 5.55 -24.6Curis rs CRIS ... ... ... 11.35 1.36 119 1.48 -57.7Cutera CUTR ... ... 35 56.05 30.70 153 34.45 -24.0Cyanotch h CYAN ... ... ...dd 5.78 3.45 20 3.55 -9.2CybrOpt CYBE ... ... ...cc 20.70 11.35 71 20.25 +35.0CyberArk CYBR ... ... 84 73.29 39.34 329 72.82 +75.9Cyclacel pf CYCCP .60 9.6 ... 8.75 5.71 0 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 19 1.59 -8.6CymaBay CBAY ... ... ...dd 15.59 5.91 453 12.42 +35.0CypSemi CY .44 2.6 28 18.87 12.50 3145 16.71 +9.6Cyren Ltd CYRN ... ... ...dd 3.15 1.55 12 2.85 +14.0CyrusOne CONE 1.84 2.8 ...cc 67.89 43.49 661 66.87 +12.3CytRx rs CYTR ... ... ... 3.65 1.05 125 1.10 -35.2Cytokinetic CYTK ... ... ...dd 15.95 6.21 182 7.40 -9.2CytomX n CTMX ... ... ...dd 35.00 13.57 160 23.24 +10.1Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 8749 .69 -77.2Cytosorbnt CTSO ... ... ... 13.40 4.65 121 12.00 +84.6D -:DBV Tech DBVT ... ... ... 50.57 16.65 301 20.80 -15.4DFB Hlt n DFBH ... ... ... 9.80 9.60 33 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 ... ... 55 6.83 5.00 2 5.45 -11.5DMC Globl BOOM .08 .2 ...dd 51.05 12.55 39 43.35 +73.1DNB Fncl DNBF .28 .8 15 37.15 30.00 3 34.58 +2.6DSP Gp DSPG ... ... ...cc 13.95 11.30 61 12.75 +2.0DXP Ent DXPE ... ... 35 49.50 24.89 101 48.34 +63.5DailyJourn DJCO ... ... ...cc 250.95 202.22 1 232.00 +.8tDaktronics DAKT .28 3.6 34 10.86 7.85 819 7.76 -15.0DareBio rs DARE ... ... ... 3.60 .74 117 1.08 -50.1tDarioHlth DRIO ... ... ... 3.64 .92 79 1.09 -32.0DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 20 10.15 +9.6Daseke n DSKE ... ... ... 14.52 8.04 490 9.44 -33.9Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 16 16.49 4.88 70 5.49 -54.4Datawatch DWCH ... ... ...dd 14.20 7.70 403 13.00 +36.8DaveBuster PLAY ... ... 19 61.30 37.85 737 55.29 +.2DavidsT g n DTEA ... ... ...dd 5.45 2.25 2 2.80 -28.2DavSelFn n DFNL ... ... ... 25.62 21.15 73 24.99 +4.3DavSelEq n DUSA ... ... ... 25.60 20.76 9 25.46 +8.8DavSelW n DWLD ... ... ... 28.88 22.64 20 26.35 +.4DawsonGeo DWSN .05p ... ...dd 8.40 3.62 36 5.92 +25.1Deciphera n DCPH ... ... ... 45.61 15.15 152 36.25 +59.9DelFriscos DFRG ... ... ...dd 18.85 7.90 368 9.85 -35.4DelTaco TACO ... ... 11 15.99 10.00 101 13.40 +10.6DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .33 108 .53 -51.8DeltaTch h DELT ... ... ... 4.70 .68 41 .83 -22.0DenaliTh n DNLI ... ... ... 25.79 12.32 208 16.38 +4.7Dennys DENN ... ... 28 17.75 11.31 134 15.16 +14.5Dentsply XRAY .35 .9 ...dd 68.98 37.70 2343 38.90 -40.9Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 162 9.56 -65.6DescSys DSGX ... ... 98 34.90 24.85 141 33.45 +17.8DestMatrn DEST .80 16.7 ...dd 6.84 1.02 61 4.80 +61.6Dest XL DXLG ... ... ...dd 2.70 1.45 20 2.25 +2.3Deswell DSWL .28 8.2 ...dd 3.64 2.32 1 3.40 +25.0Determine DTRM ... ... ...dd 2.43 .75 84 .83 -53.9sDexCom DXCM ... ... ...dd 136.34 42.62 1047 138.09 +140.6DiamHill DHIL 7.00e ... 13 219.90 183.09 6 185.67 -10.2DiambkEn FANG .50 .4 24 138.25 86.43 2284 124.23 -1.6DianaCnt rs DCIX ... ... ...dd 79.38 1.30 138 1.36 -66.5DicernaPh DRNA ... ... ...dd 16.32 2.69 403 15.89 +76.0DifferBr rs DFBG ... ... ...dd 6.89 .70 26 4.67 +391.6DiffusP hn DFFN ... ... ...dd 2.97 .31 556 .38 -68.0DigiIntl DGII ... ... 47 14.70 8.55 74 13.20 +38.2Digimarc DMRC ... ... ...dd 39.95 22.85 103 24.88 -31.2Digirad DRAD .22 12.6 ...dd 3.75 1.25 18 1.75 -32.0DigitalAlly DGLY ... ... ...dd 3.50 1.70 47 2.65 DigitlTurb APPS ... ... ...dd 2.59 1.11 251 1.41 -21.2DimeCBc DCOM .56 3.0 18 22.65 17.10 187 18.60 -11.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 45

Diodes DIOD ... ... 32 38.70 26.09 217 37.59 +31.1DiscIncA DISCA ... ... 15 29.72 15.99 4107 29.07 +29.9DiscIncB DISCB ... ... 16 48.85 19.25 30.00 +21.0sDiscIncC DISCK ... ... 14 27.46 14.99 1613 26.82 +26.7DishNetw h DISH ... ... 12 59.90 28.80 1994 35.13 -26.4Diversicre DVCR .22 3.4 17 12.25 5.98 1 6.40 -36.1DivrsRst h SAUC ... ... 2 2.34 .85 117 1.17 -27.0DixieGrp DXYN ... ... ...dd 4.35 1.40 46 1.55 -59.7DocuSign n DOCU ... ... ... 66.80 37.00 870 61.84 +55.7DgssInt A n DOGZ ... ... ... 6.40 2.50 2 2.89 -51.0DollarTree DLTR ... ... 13 116.65 73.74 4007 93.32 -13.0DolphEnt hn DLPN ... ... ... 5.77 2.35 103 2.70 -25.0DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 406 19.94 -27.0DonegalA DGICA .57 4.0 25 18.25 13.28 45 14.43 -16.6DonegalB DGICB .50 3.5 28 15.91 12.71 14.40 -5.4DorchMin DMLP 1.63e 8.7 15 20.93 13.90 22 18.80 +23.7Dorman DORM ... ... 26 80.75 56.36 73 79.49 +30.0DovaPh n DOVA ... ... ... 37.00 20.65 146 23.97 -16.8DragVic n LYL ... ... ... 14.99 2.03 2 2.50 -42.7DrprOkw n DOTA ... ... ... 10.10 9.71 10.09 +3.2DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .50 DrpOkwd un DOTAU ... ... ... 13.50 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 .72 86 .78 -80.9Dropbox n DBX ... ... ... 43.50 26.61 3452 28.08 -1.4DryShips s DRYS .14e ... 1 6.90 1.84 664 4.84 +37.1DuluthH n DLTH ... ... 42 29.79 15.13 140 28.61 +60.3Dunkin DNKN 1.39 1.9 30 73.49 50.89 268 71.75 +11.3DurectCp DRRX ... ... ...dd 2.55 .75 459 1.31 +42.1Dynasil DYSL ... ... 9 2.06 1.13 1 1.36 +15.3Dynatronic DYNT ... ... ...dd 3.55 2.10 0 2.75 -4.6DynavaxT DVAX ... ... ...dd 24.45 12.08 700 13.45 -28.1E -:E-Trade ETFC ... ... 21 66.46 39.32 2617 59.10 +19.2eBay s EBAY ... ... 16 46.99 32.86 7453 34.70 -8.1eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 31 26.27 -2.5EDAP TMS EDAP ... ... ... 4.25 2.07 4 3.07 +7.0eHealth EHTH ... ... ...dd 32.96 13.61 62 29.71 +71.0EMC Inc s EMCI .88 3.4 19 32.19 24.51 7 26.19 -8.7ENDRA n NDRA ... ... ... 5.88 1.55 42 2.62 -46.1ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 17 1.02 +17.2ESSA Bcp ESSA .36 2.2 24 16.80 14.16 4 16.01 +2.2EtfLonCanc CNCR ... ... ... 32.32 21.75 17 24.66 +3.7EtfAlpSmC SMCP ... ... ...q 27.51 23.22 26.95 +3.3EtfValidea VALX ... ... ...q 30.43 26.38 30.02 +3.5IsectPsGr ef PMPT ... ... ... 28.26 25.08 27.47 +.9EVO Pay n EVOP ... ... ... 24.63 19.00 169 21.98 +15.6EXFO g EXFO ... ... ...dd 4.70 3.17 33 4.10 -5.7eXp Wrld n EXPI ... ... ...dd 19.00 10.89 199 15.95 +3.6EagleBncp EGBN ... ... 14 69.80 46.20 58 55.00 -5.0tEagBcMT EBMT .36 1.9 16 21.95 17.35 4 19.15 -8.6EagleBkS rs EGLE ... ... ...dd 6.14 4.18 186 5.31 +18.5EaglFnB n EFBI .96f 6.1 ... 19.57 15.50 15.78 -2.4EaglePhm EGRX ... ... 43 85.66 48.84 124 81.59 +52.7EstWstBcp EWBC .92f 1.4 17 73.98 52.86 420 64.93 +6.7EastrAcq n EACQ ... ... ...cc 10.50 9.45 11 10.35 +2.5EastAc wt h EACQW ... ... ... .97 .59 .73 +22.7Easterl un h EACQU ... ... ... 11.45 9.41 11.40 +6.2EasternCo EML .44 1.5 40 31.00 24.00 9 29.55 +13.0EastDist wt EASTW ... ... ... .90 .33 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.53 35 7.35 +82.4EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 1 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.96 +100.0EV DivCrd s OKDCC ... ... ... 100.10 50.00 99.99 +99.8Ebix Inc s EBIX .30 .4 25 89.10 56.40 92 78.15 -1.4Echelon rs ELON ... ... ...dd 8.92 4.07 18 8.42 +52.0EchoGLog ECHO ... ... 79 34.84 13.25 277 33.30 +18.9EchoStar SATS ... ... 12 62.29 43.33 139 49.30 -17.7Eco-Stim h ESES ... ... ...dd 1.62 .40 72 .45 -64.3EcologyEn EEI .40 2.9 ...dd 14.45 10.25 0 13.70 +30.5EdgeTher h EDGE ... ... ...dd 17.77 .81 36 .87 -90.8Edgewater EDGW ... ... ...dd 7.30 4.25 3 5.10 -18.3EditasM n EDIT ... ... ...dd 45.02 17.35 434 31.36 +2.1EducDevel EDUC .40f 1.7 40 27.93 9.25 4 23.85 +25.9eGain EGAN ... ... ...dd 19.05 1.65 164 13.78 +162.4EgaletCp EGLT ... ... ...dd 1.59 .26 214 .29 -71.1EidosThr n EIDX ... ... ...dd 24.75 14.11 134 18.79 -18.7EigerBio rs EIGR ... ... ...dd 18.00 7.46 29 11.75 -15.8EksoBio n EKSO ... ... ...dd 4.77 1.02 641 2.55 +19.7ElPolLoc h LOCO ... ... ...cc 12.75 9.05 240 12.30 +24.2ElbitIm rs EMITF ... ... ... 3.23 1.90 0 2.27 -20.1ElbitSys ESLT 1.76 1.4 20 153.13 111.01 37 124.10 -6.9sEldorRsts ERI ... ... 64 47.95 22.10 1464 48.95 +47.7ElectSci ESIO ... ... 11 27.72 10.76 415 23.39 +9.1ElectroSen ELSE ... ... 30 5.24 3.32 3.62 -10.6electCore n ECOR ... ... ... 20.25 12.85 66 14.72 -25.8ElecVeh n SOLO ... ... ... 4.15 2.27 74 3.63 +51.3ElectArts EA ... ... 28 151.26 99.63 6601 127.62 +21.5EFII lf EFII ... ... ... 43.89 25.28 451 34.05 +15.3ElmiraSB ESBK .92b 4.5 17 21.00 18.00 5 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 10.65 148 13.35 +17.1EltekLtd rs ELTK ... ... ... 8.95 2.65 3.84 -5.9EmclaireF EMCF 1.12 2.9 19 38.30 26.75 8 38.15 +25.7Emcore EMKR 1.50e ... 18 9.25 4.40 88 4.75 -26.4EmmisC rs EMMS ... ... 1 5.84 2.44 1 5.00 +42.0EmpirRst rs NYNY ... ... ...dd 30.98 11.85 8 12.75 -52.8EnantaPh ENTA ... ... 29 127.77 37.13 93 91.55 +56.0EncoreCap ECPG ... ... 11 52.00 35.15 344 40.10 -4.8EncorW WIRE .08 .2 16 58.70 37.30 46 51.45 +5.8Endo Intl ENDP ... ... ...dd 17.34 5.27 4303 15.93 +105.5Endocyte ECYT ... ... ...dd 18.40 1.17 624 17.70 +313.6Endologix ELGX ... ... ...dd 6.72 2.35 824 2.53 -52.7EndurIntl EIGI ... ... ...dd 10.95 6.95 466 9.65 +14.9Energous WATT ... ... ...dd 33.50 6.91 351 12.57 -35.4EngyFocus EFOI ... ... ...dd 3.46 1.75 4 2.25 -8.2EnrgyRec ERII ... ... ...cc 11.30 6.17 283 9.20 +5.1EnrgXXi hn EGC ... ... ...dd 11.34 3.41 246 9.02 +57.1Enphase ENPH ... ... ...dd 7.60 .83 2013 4.94 +105.0EnsignGp s ENSG .18 .5 27 40.09 19.40 162 38.42 +73.1EnstarGp ESGR ... ... 29 237.30 183.85 16 211.90 +5.6EntegraFn ENFC ... ... 21 30.70 22.45 8 28.10 -3.9Entegris ENTG .28 .8 29 39.55 23.50 832 33.15 +8.9EnteraBi n ENTX ... ... ... 7.60 4.50 17 4.59 -26.9EntBcpMA EBTC .58 1.6 19 44.14 30.36 5 36.60 +7.5EntFinSv EFSC .48f .8 18 58.15 36.65 111 57.60 +27.6Epizyme EPZM ... ... ...dd 21.40 8.61 188 11.15 -11.2ePlus s PLUS ... ... 26 107.25 67.65 46 100.85 +34.1Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 340 429.94 -5.1EquitFin n EQFN .20p ... ... 10.95 10.00 10.65 -2.3EqtyBcsh n EQBK ... ... ... 44.30 32.93 24 42.49 +20.0Ericsson ERIC .13e 1.6 ...dd 8.39 5.52 3973 8.16 +22.2ErieInd ERIE 3.36 2.7 31 128.91 106.63 14 126.46 +3.8ErytechP n ERYP ... ... ... 30.56 9.72 1 10.39 -52.8Escalade ESCA .50 3.8 14 15.25 11.65 11 13.15 +6.9Esperion ESPR ... ... ...dd 82.68 33.06 636 48.43 -26.4EsqFnHld n ESQ ... ... ... 29.45 14.51 7 25.45 +28.9EssaPh gs EPIX ... ... ... 12.74 2.00 5 3.20 -26.9Essendant ESND .56 3.7 ...dd 17.08 7.20 182 15.18 +63.8EstLab n ESTA ... ... ... 27.76 24.11 61 24.99 +1.0EstreAm n ESTR ... ... ... 13.38 6.85 4 7.20 -16.7EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 70 50.60 15.27 1498 47.84 +133.9EuroTech CLWT ... ... ... 8.45 2.00 11 3.95 +19.3Euronet EEFT ... ... 23 101.07 70.67 215 96.70 +14.8Euroseas rs ESEA ... ... ... 2.73 1.28 9 1.60 -6.0EveloBio n EVLO ... ... ...dd 16.75 11.10 59 12.37 -23.9Ever-Glory EVK ... ... 7 4.50 1.96 3.50 +48.9EverQuo n EVER ... ... ...dd 22.09 13.81 56 14.00 -22.3sEverbrdg n EVBG ... ... ...dd 57.28 21.83 397 58.75 +97.7EvrspnTc n MRAM ... ... ...dd 19.25 6.40 47 8.69 +15.9EvineLive EVLV ... ... ... 1.74 .76 189 1.27 -9.3EvofemBio EVFM ... ... ...dd 12.56 .30 30 2.34 +20.0Evogene EVGN ... ... ...dd 4.97 2.59 18 2.65 -13.7EvokePhm EVOK ... ... ...dd 4.09 1.85 59 2.51 +11.1Evolus n EOLS ... ... ...dd 39.50 6.75 263 20.03 +74.2EvolvgSys EVOL .44 18.3 6 5.85 2.05 5 2.40 -48.9ExOne XONE ... ... ...dd 12.50 6.16 213 8.49 +1.1ExactSci h EXAS ... ... ...dd 71.60 37.36 11973 65.32 +24.3ExelaTch n XELA ... ... ...dd 6.48 4.15 79 5.62 +9.1Exelixis EXEL ... ... 22 32.50 16.90 1858 18.14 -40.3ExlSvcHld EXLS ... ... 50 64.34 52.52 96 61.04 +1.1Expedia h EXPE 1.28f 1.0 59 154.24 98.52 2425 128.88 +7.6ExpdIntl EXPD .90f 1.2 24 78.16 54.69 638 74.38 +15.0Exponent s EXPO .52 1.0 41 52.63 31.73 131 52.45 +47.5ExpScripts ESRX ... ... 11 88.30 55.80 2548 87.99 +17.9ExtendStay STAY .88f 4.3 43 22.44 16.27 1380 20.56 +8.2ExtrOilGs n XOG ... ... ...cc 17.42 10.28 2629 12.24 -14.5ExtrmNet EXTR ... ... ...dd 15.55 5.35 1475 6.28 -49.8EyePtPh EYPT ... ... ...dd 2.88 .93 95 2.05 +89.8EyegatePh EYEG ... ... ... 1.38 .29 115 .56 -48.1Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.02 1 5.50 -44.6Ezcorp EZPW ... ... 15 15.10 8.65 337 11.40 -6.6F -:sF5 Netwks FFIV ... ... 24 184.58 114.63 377 184.82 +40.8FAT Br n FAT .48 5.9 ...cc 13.99 5.54 4 8.08 -9.4FFBW n FFBW ... ... ... 12.50 10.30 0 11.26 +2.2FLIR Sys FLIR .64 1.0 37 61.76 37.18 508 61.14 +31.1FNCB Bc n FNCB .16 1.8 ... 10.00 7.97 8.75 -5.4FRP Hldgs FRPH ... ... 21 67.70 41.90 18 63.70 +44.0FS Bncp FSBW .56f .9 13 66.40 47.49 12 59.76 +9.5FSB Bcp n FSBC ... ... ... 18.50 15.02 0 18.00 +5.9FTD Cos FTD ... ... ...dd 13.95 3.25 67 3.90 -45.8Facebook FB ... ... 33 218.62 149.02 16758 173.64 -1.6FDaves DAVE ... ... ...dd 9.65 3.45 4 6.55 Fanhua FANH .90e 3.5 43 38.24 8.50 166 25.39 +17.4FarmerBrs FARM ... ... ...dd 35.05 23.60 70 29.75 -7.5FarmMer s FMAO .56f 1.3 28 49.99 27.24 9 44.06 +8.0FarmCB FFKT .50 .9 20 57.95 32.60 56.90 +47.8FarmersNB FMNB .28 1.8 19 16.90 12.80 17 15.95 +8.1FaroTech FARO ... ... ...dd 70.20 32.60 92 67.10 +42.8Fastenal FAST 1.60f 2.6 26 61.14 39.79 1233 60.74 +11.1FateThera FATE ... ... ...dd 14.45 2.81 289 11.64 +90.5Fauquier FBSS .48 2.0 47 25.83 17.24 4 23.75 +8.4FedNatHld FNHC .32 1.2 23 26.61 9.78 34 25.85 +56.0FedlStAc n FSAC ... ... ...dd 11.00 9.65 1 10.13 +4.3FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 11.09 +8.2FenncPhr n FENC ... ... ... 14.99 7.55 103 10.02 Ferrogl n GSM .24 3.1 16 17.61 6.75 1770 7.80 -51.9Fibrocll rs FCSC ... ... ... 18.92 1.75 74 1.99 -37.8FibroGen FGEN ... ... ...dd 68.55 40.33 320 61.80 +30.4FidD&D n FDBC .96 1.6 ... 68.55 33.09 1 58.53 +41.7FidNasdIdx ONEQ 2.29e .7 ...q 311.39 243.11 20 309.88 +14.3FidelSo LION .48 2.0 16 27.05 20.28 75 24.21 +11.1FidusInvst FDUS 1.56a 10.4 9q 16.94 12.63 55 15.03 -1.0FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 1 25.76 +3.0FiestaRst FRGI ... ... ...dd 30.88 15.50 144 29.15 +53.4FifthThird FITB .72f 2.4 8 34.67 24.66 3589 29.75 -1.9FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 18 27.60 -3.251job JOBS ... ... ...dd 114.63 56.22 89 72.28 +18.8FnclInst FISI .96 2.9 16 34.35 25.65 43 32.75 +5.3Finisar FNSR ... ... ...dd 25.44 14.25 4667 18.65 -8.4FinjanH FNJN ... ... 3 5.07 1.66 327 4.18 +93.5FireEye FEYE ... ... ...dd 19.36 13.40 3781 14.90 +4.9FstBcpME FNLC 1.16f 3.9 16 32.33 25.00 7 29.66 +8.9FtBcpNC FBNC .40 .9 25 43.14 29.81 59 42.96 +21.7FstBcMiss FBMS .20 .5 26 43.53 27.00 22 41.10 +20.2FstBkNJ FRBA .12 .8 24 15.00 11.15 18 14.40 +4.0FstBusey rs BUSE .80 2.5 21 33.25 27.33 92 32.04 +7.0FBusnFn s FBIZ .56 2.5 16 26.95 20.57 10 22.03 -.4FrstCap FCAP .92 2.3 19 43.02 31.37 39.24 +6.8FtChoBc n FCBP ... ... ... 33.50 26.09 6 27.58 -.6sFCtzBA FCNCA 1.40 .3 23 470.25 323.74 33 471.44 +17.0FCmtyBsh FCBC .84f 2.5 20 36.09 24.33 27 33.84 +17.8FCmtyCp FCCO .40 1.6 20 26.25 19.60 5 25.80 +14.2FtConnBcp FBNK .68f 2.1 22 32.40 23.25 68 32.10 +22.81stCnstBn FCCY .24 1.1 17 27.00 16.15 5 21.55 +17.8FstDeF s FDEF .68 2.1 13 35.00 23.51 51 32.78 +26.1FFnclOH FFBC .80f 2.5 17 33.70 22.80 219 31.90 +21.1FstFnB wt FFBCW ... ... ... 18.00 12.73 18.00 +12.7FstFnBksh FFIN .84f 1.4 30 61.00 37.31 209 60.55 +34.4FstFnIN THFF 1.02 1.9 18 53.05 39.55 10 52.40 +15.5FstFnNwst FFNW .32 1.8 20 21.82 13.13 6 17.67 +13.9 FstFound s FFWM ... ... 19 20.43 14.95 332 15.98 -13.8FstGtyBc n FGBI .64b 2.5 ... 29.50 22.86 5 25.57 +2.3FsHawaii n FHB .96 3.3 ... 32.36 26.30 1039 29.41 +.8FIntntBcp INBK .24 .8 13 42.40 28.90 150 31.55 -17.3FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 25.76 -2.9FstIntBc A FIBK 1.12 2.4 21 46.30 33.33 188 46.20 +15.4FstMerch FRME .88 1.8 21 50.44 37.09 74 49.26 +17.1FstMidIll FMBH .68a 1.6 18 42.46 30.01 18 41.70 +8.2FMidBc FMBI .44 1.6 22 27.70 20.50 249 27.62 +15.0FstNwBc n FNWB ... ... 46 18.35 15.16 22 16.63 +2.0FstSavFin FSFG .60 .9 16 80.01 52.16 1 67.44 +18.3FstSolar FSLR ... ... 32 81.72 45.26 897 52.55 -22.21stSource SRCE 1.00f 1.7 20 59.33 44.59 28 57.29 +15.9FTNDXTc QTEC .58e .7 ...q 83.42 62.88 68 79.28 +10.2FtTr AbsRet FAAR .84e ... ... 34.79 27.00 4 28.79 -1.9FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 21.89 +4.2FT AsiaPc FPA 1.01e 3.2 ...q 38.10 30.83 3 31.90 -10.7FT Europe FEP .65e 1.7 ...q 42.49 35.80 481 38.68 -1.0FT LatAm FLN 2.01e 10.7 ...q 23.27 17.33 2 18.72 -8.3FT Brazil FBZ 1.62e 14.3 ...q 18.24 11.15 5 11.35 -26.9FT China FCA .68e 2.4 ...q 34.79 25.62 1 27.93 -5.9FT Japan FJP .77e 1.4 ...q 63.38 53.24 10 54.44 -9.1FT SKorea FKO .59e 2.4 ...q 32.08 24.33 1 24.87 -15.8FT DevMkt FDT .96e 1.6 ...q 67.22 56.79 201 58.93 -5.5FT EmMkt FEM .64e 2.5 ...q 31.32 23.98 110 25.26 -9.5FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 4 48.12 -6.0FT Canada FCAN .29e 1.1 ...q 27.35 24.05 1 25.52 -3.8FT UK FKU 1.57e 4.1 ...q 43.39 36.96 1 38.54 -3.3FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 6 51.93 -1.5FT HKong FHK 2.82e 7.6 ...q 46.25 36.10 0 37.10 -12.6FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.4 ...q 47.47 36.10 54 37.36 -13.8FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.69 0 40.60 -8.5FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 11 42.33 -3.6FstT BICK BICK .34e 1.3 ...q 33.60 25.99 4 26.67 -11.6FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 35 22.20 +.8FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.97 -4.1FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 63 49.55 -2.4FTNsdGrid GRID .19e .4 ...q 53.73 44.97 3 50.00 -1.9FTMltAInc MDIV 1.20e 6.4 ...q 19.45 17.60 63 18.85 -.8FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 45 37.49 +6.5FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 197 51.13 -1.0FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 1 17.50 -6.0FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 6 23.35 +.2FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 2 49.81 -2.6FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 4 23.04 -.1FTEnhSht FTSM 1.11 1.9 ...q 60.10 59.92 390 59.99 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 92 31.33 +4.9FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 51 30.28 +5.7FT DWF5 FV .18e .6 ...q 31.08 24.74 185 30.97 +12.3FT AmIndR AIRR .08e .3 ...q 28.40 22.38 4 28.06 +2.4sFT AI Rob n ROBT .07p ... ... 31.30 28.50 7 31.40 +9.2FT US Eq RNDV .35e 1.6 ... 23.04 19.41 2 22.56 +4.0sFT SmCap RNSC .22e .9 ... 23.55 19.06 0 23.48 +9.1FT MdCap RNMC .19e ... ... 22.97 19.19 1 22.87 +5.3FT LgCap RNLC .18e ... ... 23.11 19.67 1 22.83 +4.8FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 0 50.77 -2.7FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 1 25.56 -1.4FT QualInc QINC .60e 2.3 ...q 26.90 23.72 2 25.72 +.9FTNsSem ef FTXL .14e .4 ... 36.21 24.81 6 31.96 +5.5sFsTrNsRt ef FTXD .82e 3.3 ... 24.33 18.88 1 24.66 +15.0sFTNasPh ef FTXH .51e 2.1 ... 23.75 19.06 1 23.73 +10.9FTNsOil ef FTXN .37e 1.5 ... 25.88 16.94 4 24.32 +15.1FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 19.93 -4.1FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 121 30.14 +2.7FTDorW n FVC .17e .6 ... 28.96 22.93 57 28.86 +12.4FT DWInt IFV .32e 1.5 ...q 24.24 19.40 142 20.72 -6.9FTEMCur FEMB 2.68e 7.3 ...q 48.17 36.51 16 36.93 -12.4FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 2 50.52 +.1FT RivAsia RFAP 1.14e 2.0 ... 64.93 54.82 5 55.87 -7.8FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 26 61.30 -4.3FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.85 9 63.87 -9.3FT RivEur RFEU .95e 1.5 ... 70.58 60.79 4 63.35 -3.1FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 2 50.37 -2.3FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 192 53.74 +5.4FTN100ExT QQXT .14e .3 ...q 52.82 45.13 24 52.18 +7.3FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 9 20.32 +.1FTrTUSAlp TUSA .24e .7 ...q 35.98 29.41 4 35.82 +8.2FstTrDrcy ef DWPP .27e .9 ... 30.68 25.85 0 30.19 +5.0FTCloudC SKYY .13e .2 ...q 56.44 39.72 161 55.24 +20.4FTNdqAuto CARZ .88e 2.4 ...q 45.00 35.50 3 36.76 -12.9FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.13 0 26.17 -7.0FT GblNRs FTRI .45e 3.6 ...q 13.25 11.38 0 12.46 +.6FT Cybersc CIBR .03e .1 ...q 27.84 20.62 102 27.53 +19.0FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 3 34.41 -2.8FTSenLoan FTSL 1.83 3.8 ...q 48.42 47.69 155 47.93 -.2FTTactHY HYLS 2.64 5.5 ...q 49.30 47.05 112 47.74 -1.7FT GlbCmd FTGC .26e ... ...q 21.88 19.14 41 19.53 -5.7FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 42 52.75 -1.4FTNDXEq QQEW .27e .4 ...q 63.60 52.68 60 62.84 +8.4FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 10 57.19 +9.1FTSmartph FONE .86e 1.8 ...q 55.89 47.73 49.08 -6.0FstUSBcsh FUSB .08 .7 34 14.38 10.52 5 11.18 -12.7FstUtdCp FUNC .36 1.8 19 24.32 14.80 6 20.50 +17.8First LI s FLIC .60 2.7 9 33.50 21.68 49 22.00 -22.8FsthdTech SVVC ... ... ...q 15.59 7.29 10 14.07 +57.0FstSvc n FSV .54 .6 46 86.44 62.90 20 86.06 +23.1Fiserv s FISV ... ... 38 80.00 60.05 1772 79.66 +21.5sFiveBelow FIVE ... ... ...cc 113.96 46.00 707 113.27 +70.8FivePrime FPRX ... ... ...dd 48.87 12.66 1220 13.93 -36.5tFiveStar FVE ... ... ...dd 1.80 1.05 111 1.00 -33.3sFive9 FIVN ... ... ...dd 45.11 20.27 773 45.01 +80.9Flex Ltd FLEX ... ... 14 19.71 12.93 3385 14.07 -21.8FlexPhm n FLKS ... ... ...dd 8.98 .50 99 .53 -84.8FlxGlbImp ESGG ... ... ... 101.95 87.53 0 98.12 +3.3FlxUS Imp ESG ... ... ... 68.07 57.92 1 67.93 +6.8FlxRAstAlo ASET ... ... ... 29.37 26.74 2 28.18 -2.0FlxUSQLgC QLC ... ... ...q 35.78 29.53 1 35.58 +6.7FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 0 50.61 -7.6FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 2 49.38 -3.0FlxDisDur MBSD .62e 2.7 ...q 24.13 22.89 4 23.02 -2.3FlexSh n FPAY ... ... ... 6.56 2.62 1 3.40 -10.5FlexionTh FLXN ... ... ... 32.25 19.06 352 21.62 -13.7Flexstl FLXS .88 2.3 ... 53.00 34.74 20 38.36 -18.0Fluent Inc FLNT ... ... ... 6.95 2.05 89 2.43 -44.9Fluidigm FLDM ... ... ...dd 8.38 3.41 106 7.09 +20.4FlushFn FFIC .80 3.0 18 31.45 24.59 33 26.28 -4.4Foamix FOMX ... ... ... 7.45 4.35 123 5.99 -.3FocFin A n FOCS ... ... ... 42.99 35.01 150 39.80 +6.0Fonar FONR ... ... 10 33.90 21.10 41 26.00 +6.8ForeScTc n FSCT ... ... ...dd 38.45 21.56 265 34.57 +8.4ForshtAut n FRSX ... ... ... 8.20 2.44 6 2.87 -28.8FormFac FORM ... ... 36 18.65 11.10 395 13.75 -12.1FormulaSy FORTY .68e 1.8 ... 45.65 32.55 38.50 -5.1ForrestR FORR .80 1.6 63 49.20 36.95 40 48.80 +10.4Forterra n FRTA ... ... 56 12.30 3.02 187 9.49 -14.5sFortinet FTNT ... ... ...cc 77.50 35.44 805 77.72 +77.9FortressBio FBIO ... ... ...dd 5.54 1.41 94 2.02 -49.4FortB pfA FBIOP 2.34 12.8 ... 24.80 14.00 4 18.30 -19.6FortySev n FTSV ... ... ... 16.86 13.80 186 15.00 -.3ForMrII un FMCIU ... ... ... 10.01 9.95 1131 10.01 +.6sForwrdA FWRD .60 .9 28 64.99 49.88 89 63.96 +11.4Forward h FORD ... ... 27 4.45 1.06 573 1.61 +30.9ForwdPh FWP 23.12e ... ... 9.70 1.63 2 2.84 -22.8Fossil Grp FOSL ... ... ...dd 32.17 5.50 1589 26.12 +236.2Foster FSTR .16 .7 ...dd 30.30 17.50 27 23.85 -12.2FoxFactory FOXF ... ... 47 68.30 33.20 268 64.30 +65.5Francesca FRAN ... ... 36 8.48 4.51 892 7.28 -.4FrankElec FELE .48 1.0 30 50.30 37.60 85 49.40 +7.6FredsInc FRED .24 13.8 ...dd 7.63 1.30 223 1.74 -57.0FrghtCar lf RAIL .36 2.0 ...dd 20.46 12.53 17 18.18 +6.4FreqElec FEIM ... ... ...dd 10.59 7.30 1 8.20 -12.4Freshpet FRPT ... ... ...dd 36.60 14.10 237 35.50 +87.3Fronteo FTEO ... ... ... 23.31 10.68 15.72 +25.7Frontr rs FTR 2.40 42.8 ... 14.24 4.52 2177 5.61 -17.0FuelTech FTEK ... ... ...dd 1.83 .71 66 1.04 -7.1FuelCell rs FCEL ... ... ...dd 2.49 1.00 410 1.13 -33.5FulgentG n FLGT ... ... ... 6.06 2.73 0 4.35 -.7FulingGbl n FORK ... ... ... 6.00 2.65 2.85 -27.8FullHseR FLL ... ... ...dd 4.10 2.37 84 2.94 -24.4FultonFncl FULT .48 2.6 20 19.55 15.05 649 18.30 +2.2sFunko n FNKO ... ... ...cc 22.62 5.81 1041 23.00 +245.9FusionCon FSNN ... ... ...dd 4.42 1.19 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.33 68 1.70 -59.2FuweiF rs FFHL ... ... ...dd 4.93 2.13 15 2.37 -19.4G -:GWilliFood WILC ... ... 22 7.36 5.11 5 6.90 -4.0G1Thera n GTHX ... ... ... 64.83 15.78 114 58.08 +192.7GCI Lb A n GLIBA ... ... ... 55.47 41.33 351 48.66 -11.1GCI Lb pfA GLIBP .13e ... ... 24.89 18.40 15 24.54 +7.9GDS Hld n GDS .46p ... ... 46.18 8.80 1164 34.83 +54.6GSE Sy GVP ... ... 15 3.65 2.35 44 3.45 +6.2GSI Tech GSIT ... ... ...dd 8.94 6.02 46 6.60 -17.1GSV Cap GSVC ... ... 6 9.39 4.32 85 7.23 +32.7GTY TchHl GTYH ... ... ...cc 10.18 9.75 10.16 +2.3GTY Tc un GTYHU ... ... ... 11.00 10.14 10.50 +1.8GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 23.03 609 46.07 +24.9GTx Inc rs GTXI ... ... ...dd 23.40 5.61 116 19.18 +50.9GW Pharm GWPH ... ... ...dd 164.76 96.42 316 144.17 +9.2GWG Hldgs GWGH 4.30e ... ...dd 13.10 7.10 83 11.70 +40.6GabMedM n MOGLC ... ... ... 100.04 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 99 16.60 +33.9Galapag n GLPG ... ... ... 121.09 84.13 213 101.75 +8.5GalectinTh GALT ... ... ... 9.49 1.28 371 4.64 +38.9GalmedPh GLMD ... ... 15 27.06 3.61 426 12.84 +40.3Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 865 35.47 -4.1GamngPtrs GPIC .12e ... ... 11.95 8.02 0 8.98 -20.1Garmin GRMN 2.12f 3.3 21 65.96 50.86 1286 64.97 +9.1GarrisnCap GARS 1.12 12.9 9 8.95 7.77 58 8.69 +7.2Gemphire n GEMP ... ... ... 11.43 .83 374 1.55 -80.5Gencor s GENC ... ... 34 18.45 12.25 20 13.15 -20.5GenFin GFN ... ... ...dd 14.15 4.55 56 13.90 +104.4GenFin pfC GFNCP 8.90 8.7 ... 104.67 95.50 0 102.05 +1.6GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 1 25.62 +1.5GeneticT rs GENE ... ... ... 2.05 .70 53 1.19 +2.6GeniusBr n GNUS ... ... ... 4.37 2.01 16 2.32 -14.7GenMark GNMK ... ... ...dd 10.16 3.63 150 7.44 +78.4GenoceaB GNCA ... ... ...dd 5.70 .56 159 .63 -45.9Genomic GHDX ... ... ...cc 59.49 26.54 522 57.37 +67.7tGenprex n GNPX ... ... ... 19.45 2.59 34 2.57 -45.3Gentex GNTX .44f 1.8 15 25.41 16.86 2599 23.82 +13.7Gentherm THRM ... ... 54 49.80 29.75 144 48.50 +52.8GeospcT hs GEOS ... ... ...dd 18.71 9.18 66 13.97 +7.7GerABcp s GABC .60 1.6 21 39.02 30.75 19 37.68 +6.7GeronCp GERN ... ... ...dd 6.68 1.74 3491 4.17 +131.7Gevo rs GEVO ... ... ... 24.74 2.75 867 3.93 -66.7Gibraltar ROCK ... ... 22 46.60 26.75 124 46.10 +39.7GigaMda rs GIGM ... ... ...dd 4.37 2.36 13 3.08 +1.3GilatSatell GILT ... ... ...dd 9.30 5.35 4 8.88 +14.8GileadSci GILD 2.28 3.1 8 89.54 64.27 4970 73.82 +3.0sGlacierBc GBCI 1.04f 2.3 24 45.41 31.38 300 45.46 +15.4GladstnCap GLAD .84 8.7 10 9.92 7.80 112 9.69 +5.2Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 1 25.35 -2.0GladstnCm GOOD 1.50 7.5 ...dd 23.29 16.78 55 20.05 -4.8GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.10 -1.2Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 1 26.37 +1.1GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 2 25.30 -2.3GladstInv GAIN .80a 6.7 17 12.26 9.00 114 12.06 +8.1GladInv pfB GAINO 1.69 6.8 ... 25.90 24.96 5 24.99 -1.3GladInv pfC GAINN 1.63 6.5 ... 26.98 24.96 5 24.98 -1.9GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 5 25.28 -1.3GladstLnd LAND .53 4.0 91 14.29 11.36 106 13.23 -1.5GladLnd pfA LANDP 1.59 6.1 ... 27.95 25.31 1 25.92 +.2GlenBurnie GLBZ .40 3.1 28 13.55 10.34 12.75 +15.3GblBldT n GBT ... ... ...dd 68.05 26.10 454 51.10 +29.9GblEagEnt ENT ... ... ...dd 3.59 .87 62 2.77 +21.0GlbIndem GBLI ... ... 28 49.91 32.22 8 40.29 -4.1GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 3 25.50 -1.4GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 4 25.80 -.3GlSlfStor n SELF .26 6.3 ... 5.15 3.92 14 4.16 -9.8GlWatRs n GWRS .28 2.8 ... 10.50 8.40 13 10.19 +9.1GbXSpdvRE SRET 1.24 7.9 ...q 15.88 13.72 68 15.72 +1.2GblXSocM SOCL ... ... ...q 39.03 29.51 39 32.80 -.5GbXNsChiT QQQC .07e .3 ...q 34.11 24.55 5 26.66 -13.7GbX Auto n DRIV ... ... ... 15.78 14.15 2 14.60 -4.5GblX SupDv EFAS ... ... ... 19.06 16.72 2 17.30 -4.5 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 9 11.99 -4.7GblX Rob n BOTZ ... ... ... 27.42 19.97 1103 22.29 -5.9GlbXCon ef KRMA ... ... ... 21.03 17.33 3 20.95 +7.9sGblXMilTh MILN ... ... ... 23.14 17.31 10 23.12 +20.0sGbX Longv LNGR ... ... ... 21.78 18.33 2 21.73 +11.7GlX Intrn n SNSR ... ... ... 21.41 17.90 16 20.52 +3.4sGbX HlthW BFIT ... ... ... 19.31 15.68 1 19.52 +17.2GblXSupdiv ALTY 1.25 8.1 ...q 16.00 14.06 7 15.39 +.6sGlX Fintc n FINX ... ... ... 28.04 19.36 408 28.16 +28.3GlXCatholc CATH ... ... ... 35.64 29.72 8 35.52 +7.9GlobusM rs GLBS ... ... ... 2.26 .28 108 .38 -66.5GluMobile GLUU ... ... ...dd 7.15 3.02 2017 7.04 +93.4GlycoMim GLYC ... ... ...dd 26.05 10.06 225 15.74 -6.3Gogo GOGO ... ... ...dd 14.76 3.52 1462 4.53 -59.8GolLNGLtd GLNG .20 .8 ... 35.54 19.32 2605 25.20 -15.5GolLNGPt GMLP 2.31 15.2 ... 23.46 14.27 281 15.19 -33.4GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 27 25.40 -2.4GoldBull n DNJR ... ... ... 9.46 4.40 8 7.05 +48.7GoldenEnt GDEN ... ... 28 34.75 21.71 240 27.83 -14.8GoldenOc rs GOGL .40 4.0 ...dd 9.95 7.00 128 9.89 +21.3GolubCap GBDC 1.28a 6.7 13 19.47 17.35 140 18.97 +4.2GoodTimes GTIM ... ... ...dd 4.80 2.25 59 4.70 +77.4Goodyear GT .56 2.4 8 36.07 20.75 4613 23.69 -26.7GoosehIn n GSHD ... ... ...dd 29.73 10.78 51 26.68 +69.4GoPro GPRO ... ... ...dd 11.89 4.42 1999 6.42 -15.2GordPoin n GRAQ ... ... ... 9.85 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 21 10.25 +3.1GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 11.20 +8.1GovPrpIT GOV 1.72 10.2 28 19.60 11.87 490 16.89 -8.9GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 14 25.35 -1.9sGrCanyEd LOPE ... ... 27 122.21 78.83 228 121.96 +36.2Gravity rs GRVY ... ... 17 108.97 18.12 23 39.21 -58.5GrElCp hn GECC 1.00 10.2 ... 11.30 8.76 22 9.80 -.4GrElm22 n GECCL 1.63 6.3 ... 26.97 24.75 25.80 +1.4GrElm25 n GECCM 1.69 6.7 ... 25.35 24.10 1 25.25 +3.2GrElm hn GEC ... ... ... 4.40 2.96 6 3.05 -24.7GrLkDrge GLDD ... ... ...dd 5.83 3.60 231 5.65 +4.6GrtSoBc GSBC 1.12 1.9 17 61.65 47.80 11 60.40 +16.9GreenBncp GNBC .40 1.6 19 25.15 19.50 116 24.55 +20.9GreenBrick GRBK ... ... 14 12.50 8.90 115 10.50 -7.1GreenPlns GPRE .48 2.6 91 21.90 15.25 680 18.20 +8.0tGrnP LP n GPP 1.90 12.2 9 20.39 15.35 62 15.55 -16.8Greensky n GSKY ... ... ...cc 27.02 14.49 1492 18.13 -22.4GrCB NY s GCBC .40f 1.2 26 38.00 22.16 5 34.45 +5.7tGreenlAc rt GLACR ... ... ... .38 .33 24 .35 -2.8GreenlAc un GLACU ... ... ... 11.17 10.10 0 10.17 +.5GreenlAc n GLAC ... ... ... 9.69 9.65 9.65 -.1Greenlight GLRE ... ... ...dd 23.00 12.60 473 13.25 -34.1Greenpro n GRNQ ... ... ... 22.70 4.50 8 6.12 -72.2GrdsmHld n GSUM ... ... ... 13.99 3.68 40 5.62 -38.6Griffin GRIF .40f 1.0 ... 46.50 32.50 2 39.39 +7.3GrifolsSA s GRFS .46e 2.2 ... 25.18 19.94 660 21.22 -7.4GrinrdSh n GRIN ... ... ... 20.50 8.53 26 9.35 -45.0Groupon GRPN ... ... ... 5.99 3.95 5877 4.60 -9.8GpAeroCN OMAB 1.71e 3.5 20 52.21 37.45 73 49.53 +19.4tGrpoFin GGAL .36e 1.2 ... 73.45 27.66 1093 29.35 -55.4GuarntyBc GBNK .65 2.1 20 35.20 24.70 51 31.60 +14.3GuarBcs n GNTY .56 1.8 20 37.36 28.00 10 30.70 +.2GuarFBc GFED .48 1.9 36 25.00 20.41 24.91 +11.6GulfIsland GIFI .04 .4 ...dd 13.95 6.90 53 9.88 -26.4GulfRes GURE ... ... 2 2.05 1.05 17 1.19 -19.0GulfportE GPOR ... ... 6 15.08 8.11 3565 11.85 -7.1Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.51 +2.1H -:H&E Eqp HEES 1.10 3.2 11 44.24 20.16 307 34.70 -14.6sHD Supply HDS ... ... 13 45.84 30.02 794 45.94 +14.8HL Acqui n HCCH ... ... ... 10.47 9.51 9.59 +.4HL Acq un HCCHU ... ... ... 10.43 10.05 10.35 +2.8HL Acq rt HCCHR ... ... ... .44 .35 .41 +7.9HMN Fn HMNF ... ... 19 21.90 17.08 2 20.70 +8.4HMS Hldgs HMSY ... ... 79 32.50 11.01 403 31.60 +86.4HTG Mol h HTGM ... ... ...dd 5.83 1.59 238 3.19 +57.1HV Bcp n HVBC .50e ... ... 18.50 13.75 3 15.40 +1.2HabitRest HABT ... ... 94 17.05 8.10 198 16.05 +68.1sHackettGp HCKT .34f 1.7 19 19.55 13.41 116 19.65 +25.1Hailiang n HLG ... ... ... 88.92 14.07 36 74.50 +64.8HainCels lf HAIN ... ... ... 44.37 25.41 1034 29.30 -30.9HalladorE HNRG .16 2.6 7 7.98 4.79 22 6.16 +1.1HallmkFn HALL ... ... ...dd 11.83 8.62 12 10.83 +3.8Halozyme HALO ... ... 34 21.48 11.41 2053 17.65 -12.9HamiltnBc HBK ... ... ...dd 16.20 13.50 3 14.15 -8.1HamilLa n HLNE .85 1.8 47 54.59 21.36 121 46.46 +31.3HancJaf n HJLI ... ... ... 5.64 2.22 31 2.33 -55.6HancWhit HWC .96 1.8 18 56.40 41.05 169 52.45 +6.0HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 3 25.71 -1.4HanmiFin HAFC .96 3.6 14 33.10 24.25 136 26.50 -12.7Hanwha rs HQCL ... ... 21 9.25 5.40 21 8.35 +18.9HarbrOne n HONE ... ... 63 20.19 15.92 22 19.62 +2.4Harmonic HLIT ... ... ...dd 5.35 2.80 226 5.30 +26.2HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.65 660 5.70 +72.7HarvCapCr HCAP 1.14a 10.3 8 13.92 9.90 35 11.07 +1.0HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 3 25.70 +1.0Hasbro HAS 2.52 2.5 62 107.58 79.00 504 100.49 +10.6HawHold HA .48 1.1 6 44.30 32.40 592 41.95 +5.3Hawkins HWKN .88 2.1 22 42.60 30.55 35 42.50 +20.7HawthornB HWBK .40 1.8 17 22.48 18.37 2 22.46 +12.6HaymkAc n HYAC ... ... ... 9.85 9.50 9.79 +2.4HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.40 9.88 10.25 +3.5HaynesIntl HAYN .88 2.3 ...cc 45.14 29.63 44 39.05 +21.8HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 513 41.70 -20.9sHlthInsInn HIIQ ... ... 43 55.55 12.65 488 56.75 +127.5HealthEqty HQY ... ... ...cc 88.30 40.21 308 87.19 +86.9sHlthStrm HSTM 1.00e ... 74 30.89 21.15 96 30.95 +33.6HrtlndEx HTLD .08 .4 22 25.22 17.38 236 20.24 -13.3HeartFn HTLF .56f .9 20 61.95 42.10 99 61.70 +15.0HeatBio rs HTBX ... ... ... 7.89 1.09 151 1.93 -49.6HebronTc n HEBT ... ... ... 3.75 1.25 7 1.39 -47.1sHeidrkStr HSII .52 1.2 ...dd 44.35 17.90 132 44.50 +81.3HelenTroy HELE ... ... 15 119.25 81.10 130 117.55 +22.0HeliosM rs HMNY ... ... ... 9714.50 .03 86727 .03 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 14 10.17 +30.2HemisMda HMTV ... ... ... 13.95 10.50 34 13.60 +17.7HennesAd s HNNA .40 2.7 7 20.00 14.29 3 15.00 -9.3HSchein s HSIC ... ... 31 89.34 62.56 1157 81.93 +17.2HrtgeCo HTBK .44 2.7 19 18.10 12.76 190 16.06 +4.8HrtgeFn HFWA .60 1.7 25 37.38 25.25 195 36.25 +17.7HeritCryst HCCI ... ... 34 25.20 17.10 77 23.20 +6.7HernTher h HRTX ... ... ...dd 42.90 14.40 578 39.75 +119.6HerzdCrb CUBA .12e ... ...q 7.54 6.45 19 6.55 -8.4HeskaCorp HSKA ... ... 73 111.34 56.59 16 104.15 +29.8Hexindai n HX .40p ... ... 17.00 7.00 112 8.53 -22.8Hibbett HIBB ... ... 15 29.50 10.38 670 28.40 +39.2HighSenLn SNLN .79 4.3 ...q 18.41 18.04 137 18.19 HighpwrInt HPJ ... ... 4 5.90 2.61 4 2.95 -20.3HghwyH HIHO .40e 10.0 ... 6.55 3.30 22 4.00 -4.8HimaxTch HIMX .10e 1.6 44 13.95 5.70 1047 6.31 -39.4HingmSv HIFS 1.40f .6 19 242.00 174.99 1 220.86 +6.7Histogenics HSGX ... ... ...dd 3.35 1.60 161 2.38 +16.1Holl ysys HOLI .12e .6 10 28.35 16.00 132 21.28 -4.4Hologic HOLX ... ... ...dd 45.09 35.10 2290 39.02 -8.7HomeBLA HBCP .76f 1.7 21 48.47 34.12 13 45.92 +6.2HomeBcs s HOMB .48f 2.0 22 25.89 20.82 361 24.01 +3.3sHmFdB LA HFBL .56f 1.6 21 35.16 26.00 8 34.30 +21.9HomeStreet HMST ... ... 28 32.60 24.20 51 30.00 +3.6HometBk n HMTA .16 1.2 ... 15.79 10.73 0 13.46 +20.5HomeTrBc HTBI ... ... 29 30.00 22.50 18 29.70 +15.3HomolMd n FIXX ... ... ...dd 24.40 15.07 76 16.17 -13.3HookerFu HOFT .56 1.2 18 52.75 35.90 29 47.70 +12.4HopeBcp HOPE .56f 3.1 16 19.86 15.10 620 17.84 -2.2HopFedBc HFBC .28f 1.7 22 17.75 13.51 16.55 +17.4HorizBcp s HBNC .40 1.9 19 22.13 16.67 40 21.01 +13.4HorizPhm HZNP ... ... ...dd 21.25 11.17 1177 20.39 +39.7HorizTFn HRZN 1.20 10.9 10q 11.97 9.66 35 11.04 -1.6Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 110 24.95 +1.7HorzDAX DAX .60m 2.1 ... 34.00 27.46 0 28.70 -9.1Hortonwks HDP ... ... ...dd 23.00 15.25 719 21.24 +5.6HospPT HPT 2.12 7.3 11 31.27 23.83 451 29.06 -2.6HostessBr n TWNK ... ... 22 15.40 11.00 552 11.95 -19.3Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 289 6.25 -32.8HoustWC HWCC .12m 1.4 ... 9.32 4.70 15 8.60 +19.4HovnEn pf A HOVNP ... ... ... 8.47 4.80 0 5.00 -33.3HowardBcp HBMD ... ... 28 24.20 15.70 21 17.20 -21.8HuazhuGr HTHT ... ... 27 49.60 25.67 2210 33.08 -8.4HubGroup HUBG ... ... 29 56.60 35.05 190 51.70 +7.9HudsonGbl HSON .20 11.6 ...dd 2.44 1.29 20 1.73 -23.2HudsonTc HDSN ... ... 29 9.80 1.58 487 1.72 -71.7HuntJB JBHT .96 .8 18 131.74 96.26 531 123.94 +7.8HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.95 9.68 0 9.91 +1.5HuntMar wt HUNTW ... ... ... .80 .25 .37 +22.9HuntBncsh HBAN .56f 3.5 17 16.60 12.14 6036 16.21 +11.3HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 20 26.38 -6.3HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 3 25.64 -1.5Str 7handl n HNDL ... ... ... 25.98 23.65 2 24.25 -3.3Hurco HURC .44 1.1 16 50.50 32.95 21 41.30 -1.9HuronCon HURN ... ... ...dd 48.55 29.53 59 48.25 +19.3HutChMd n HCM ... ... ... 42.25 22.90 114 28.86 -26.8HuttigBld HBP ... ... ...dd 7.75 3.50 47 5.29 -20.5Hydrognc HYGS ... ... ...dd 12.00 4.95 21 6.05 -45.5HyreCar n HYRE ... ... ... 6.50 2.50 141 3.49 -31.6I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.19 +3.2I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .52 .21 .41 +36.7i3 Vert n IIIV ... ... ... 19.50 13.79 392 18.16 -1.0IAC Inter IAC 1.36 .7 73 195.92 103.53 685 193.86 +58.5IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 27 2.87 -16.6ICC Hld n ICCH ... ... 72 18.00 14.54 15.15 -6.9ICF Intl ICFI .56 .7 25 81.25 43.10 65 80.45 +53.2ICU Med ICUI ... ... ...cc 321.70 167.76 167 300.50 +39.1IClickInt n ICLK ... ... ...dd 11.40 5.03 132 6.06 -33.0ID Syst IDSY ... ... ...dd 8.05 5.37 6 6.63 -4.5IdexxLab s IDXX ... ... 74 252.49 146.09 302 245.89 +57.2IES Hldgs IESC ... ... 23 20.25 14.55 14 19.10 +10.7IF Bancp IROQ .25 1.0 29 25.04 19.10 3 24.74 +25.8IFresh n IFMK ... ... ...dd 18.00 1.69 16 3.25 -75.0IHS Mark INFO ... ... 31 54.41 42.40 1899 53.74 +19.0II-VI IIVI ... ... 32 53.08 34.05 345 47.15 +.4ILG Inc ILG .70 2.0 41 35.62 24.38 462 35.51 +24.7IMV Inc n IMV ... ... ... 7.21 4.50 5.00 -27.3INTLFCStn INTL ... ... 18 57.00 33.11 44 55.73 +31.0IPG Photon IPGP ... ... 26 264.11 158.75 840 166.77 -22.1tiPass IPAS ... ... ...dd .89 .22 1740 .22 -57.7iPicEnt n IPIC ... ... ... 17.00 5.91 4 7.25 -52.1IQ US Lg n CLRG .08e ... ... 27.80 24.16 13 26.20 +3.6IQIYI n IQ ... ... ... 46.23 15.30 8441 28.81 +85.3IRSA Prop IRCP 1.86e 6.7 ... 64.68 27.29 3 27.89 -50.6IRhythm n IRTC ... ... ...dd 90.40 44.23 150 85.37 +52.3siRobot IRBT ... ... 45 103.17 55.77 1240 105.81 +38.0iShEMAsia EEMA 1.23e 1.8 ...q 81.27 65.40 74 68.82 -6.7iShTurkey TUR 1.10e 5.1 ...q 47.13 18.88 989 21.56 -50.4iShIntTBd s IGOV ... ... ...q 201.98 47.85 71 48.77 -2.3iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 10 48.93 +3.1iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 4 82.13 -2.4iShSelDiv DVY 3.03e 3.0 ...q 102.32 90.58 316 101.32 +2.8iShGTimb WOOD .94e 1.2 ...q 83.88 61.32 13 77.25 +8.6iShEurFn EUFN .74e 3.7 ...q 25.85 19.38 7557 20.19 -13.4iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 67.86 416 71.39 -6.4iShEMInfr EMIF .93e 3.3 ...q 35.28 27.42 3 28.28 -14.1iShGClnEn ICLN .33e 3.8 ...q 10.08 8.30 59 8.72 -6.4iShACWX ACWX 1.00e 2.1 ...q 53.74 45.77 178 47.56 -4.8iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.16 1493 73.28 +1.7iSEafeSC SCZ 1.51e 2.4 ...q 69.19 59.37 762 62.08 -3.8iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 2944 107.65 -7.3iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 6 48.51 -2.0iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 2397 102.87 -2.6iSh1-3yTB SHY .52 .6 ...q 84.72 83.04 610 83.33 -.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 11 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 46

iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.90 1 39.98 -2.9iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 25 29.19 -2.7iShEuroSC IEUS 1.08e 1.9 ...q 62.36 53.29 6 56.05 -3.1iShs SOX SOXX 1.55e .8 ...q 198.84 143.37 480 183.92 +8.3iShIndia50 INDY .15e .4 ...q 39.29 33.37 51 37.57 +1.2iShNsdBio s IBB ... ... ...q 120.06 100.22 978 118.00 +10.5iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 387 104.29 -2.2iShBrUSIn s USIG ... ... ...q 56.47 53.19 48 54.06 -3.5iShIntTr s IGIB ... ... ...q 55.35 52.86 523 53.55 -1.9iShShrtT s IGSB ... ... ...q 52.81 50.59 430 52.00 -.5iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 190 120.21 -1.6iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 281 56.42 +1.8iSCorUSGr s IUSG .72e 1.2 ...q 60.65 48.59 258 60.51 +12.5iShShtTrB SHV .03e ... ...q 110.45 110.18 574 110.42 +.2iShUSPfd PFF 2.13a 5.7 ...q 39.05 36.52 1839 37.64 -1.1iShCrShUS s ISTB ... ... ... 50.47 48.89 141 49.18 -1.3siShSCGrth IJT 1.54e .7 ...q 205.55 149.20 116 205.55 +20.8Itus Cp hrs ITUS ... ... ...dd 6.43 .61 77 3.94 +66.9Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 189 86.60 +11.7Iberia pfB IBKCP 1.66 6.2 ... 30.16 25.82 3 26.71 -5.9Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 27.04 -3.8Icahn Ent IEP 7.00f 9.1 32 81.88 49.13 79 76.93 +45.2IchorHld n ICHR ... ... 8 35.51 18.76 618 22.34 -9.2Icon PLC ICLR ... ... 37 149.69 101.22 77 144.83 +29.1IconixBrnd ICON ... ... 1 5.99 .38 908 .40 -69.0IdealPower IPWR ... ... ...dd 2.94 .62 36 .77 -45.8Identive lf INVE ... ... ...dd 6.50 2.55 52 6.08 +82.0IderaPh rs IDRA ... ... ... 22.96 5.20 385 9.01 -46.6iKangHlth KANG ... ... 16 21.01 13.15 181 18.60 +17.7Ikonics IKNX ... ... ... 13.03 7.25 10.03 +33.4Illumina ILMN ... ... 87 341.08 189.34 561 335.78 +53.7ImageSens ISNS ... ... ...dd 5.92 2.50 25 5.60 +89.8Immersn h IMMR ... ... 6 17.71 5.76 403 11.17 +58.2ImmuCell ICCC ... ... 75 9.25 5.26 1 6.79 -22.7ImmuneDs IMDZ ... ... ...dd 11.25 2.80 151 3.45 -11.5ImunoGn IMGN ... ... ...dd 13.41 4.80 1406 9.51 +48.4Imunmd IMMU ... ... ...dd 27.33 8.39 1295 22.83 +41.3Immuron n IMRN ... ... ... 16.70 4.63 10.10 +90.9Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 21 2.46 +56.7ImpaxLabs IPXL ... ... ...dd 25.70 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 200 46.35 +16.8Impinj n PI ... ... ... 41.97 9.95 117 20.36 -9.6ImprimisP IMMY ... ... ...dd 3.38 1.35 271 3.24 +90.6Incyte INCY ... ... ...dd 140.11 60.23 811 69.48 -26.6IndBkMA INDB 1.52 1.7 24 95.00 66.30 60 90.55 +29.6IndBkMI IBCP .60 2.4 20 27.10 19.25 92 25.35 +13.4IndepBkTX IBTX .56 .8 19 79.00 51.71 65 70.40 +4.1IndusAcq n INDU ... ... ... 11.74 9.65 16 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 8 2.24 +36.6IndLogis n ILPT .60e ... 77 24.70 17.21 118 24.00 +2.8Innera INFN ... ... ...dd 12.39 6.10 1069 8.99 +42.0InnityPh INFI ... ... ...dd 3.75 .93 164 2.03 InaRx n IFRX ... ... 67 42.83 14.47 3 30.61 +46.1InfoSvcs III .20f 4.7 6 4.63 3.57 65 4.29 +2.9sInfrEnAlt IEA ... ... ... 10.68 8.25 105 10.80 +8.9InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 1.9 15 36.95 20.75 146 35.10 +1.4InnerWkgs INWK ... ... 21 12.03 5.90 470 7.51 -25.1Innodata INOD ... ... ...dd 1.65 .88 50 1.29 -4.9Innophos IPHS 1.92 4.4 39 51.34 38.66 49 44.12 -5.6Innospec IOSP .88f 1.1 30 83.20 54.10 96 77.10 +9.2InnovBio rs INNT ... ... ... 50.50 3.43 197 5.07 -16.9MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 9 3.82 2.46 77 2.70 -8.2Innoviva INVA 1.00 6.9 14 17.99 11.47 963 14.41 +1.6Inogen INGN ... ... ...cc 242.10 91.80 177 238.43 +100.2Inovalon n INOV .12p ... ... 17.80 8.90 452 12.03 -19.8InovioPhm INO ... ... ...dd 7.00 3.64 1599 4.83 +16.9Inpixon rs INPX ... ... ... 18.30 .10 1126 .13 -97.9sInseegoCp INSG ... ... ...dd 2.80 1.06 926 2.91 +80.7InsightEnt NSIT ... ... 19 54.98 32.11 137 54.83 +43.2Insignia s ISIG .70e ... ...dd 2.40 .98 63 2.00 +68.1Insmed INSM ... ... ...dd 33.94 11.85 397 21.73 -30.3InspEnt INSE ... ... ... 14.00 4.40 2 7.25 -26.0Insteel IIIN .12a .3 25 43.78 23.50 204 40.00 +41.2Insulet PODD ... ... ...dd 102.89 54.55 676 94.33 +36.7InsysTher s INSY ... ... ...dd 14.00 4.10 423 7.86 -18.3IntecPhm n NTEC ... ... ...dd 9.80 3.88 86 4.00 -22.3IntegLfSc s IART ... ... 67 67.50 41.51 380 59.25 +23.8IntgDv IDTI ... ... 39 37.73 23.07 652 37.63 +26.6IntegMed n IMTE ... ... ... 44.00 1.85 2 12.03 +113.7Intel INTC 1.20 2.6 18 57.60 34.38 23097 47.05 +1.9Intellia n NTLA ... ... ...dd 35.99 15.25 386 28.94 +50.6Intelliph IPCI ... ... 2 1.25 .25 164 .26 -68.1sIntParfum IPAR .84 1.3 43 65.65 37.70 103 66.05 +52.0InteractB IBKR .40 .7 40 80.32 39.70 422 61.07 +3.1InterceptP ICPT ... ... ...dd 121.92 51.05 260 108.37 +85.5InterDig IDCC 1.40 1.7 14 85.85 68.18 160 82.30 +8.1Interface TILE .26 1.1 24 26.25 18.60 201 23.45 -6.8Intergroup INTG ... ... ...dd 31.00 21.30 0 28.80 +20.8IntlnkEl n LINK ... ... ...cc 9.00 2.50 1 3.75 -28.2Intermolec IMI ... ... ...dd 1.98 .86 24 1.37 Internap rs INAP ... ... ... 22.36 8.88 398 13.68 -12.9IntlBcsh IBOC .66 1.4 18 47.35 33.85 121 47.05 +18.5IntMonEx n IMXI ... ... ... 11.99 9.12 1 9.43 -4.9IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 33.90 59 44.00 +10.4IntrntGold IGLD ... ... ... 10.91 2.17 12 2.62 -69.0IntrntInitJ IIJI .12e 1.2 ... 12.50 8.57 9 10.36 +13.7IntrpDia rs IDXG ... ... 1 1.80 .77 483 1.12 +9.8IntersENT XENT ... ... ...dd 42.95 25.15 375 27.05 -16.5Intersectns INTX ... ... ...dd 3.68 1.29 127 1.56 -31.0Intevac IVAC ... ... ...cc 9.35 4.50 423 5.95 -13.1IntraCellu ITCI ... ... ...dd 25.82 10.82 192 19.97 +37.9IntriCon IIN ... ... ...cc 69.50 8.05 273 66.15 +234.1Intuit INTU 1.56 .7 46 219.46 133.60 1795 209.69 +32.9IntSurg s ISRG ... ... 78 539.30 324.81 347 535.00 +46.6InBLDR As ADRA .72e 2.2 ...q 37.70 31.68 32.75 -5.2InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.80 1 22.47 -4.5InBLDR Em ADRE .60e 1.5 ...q 48.92 39.45 13 40.70 -5.6InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.15 21.70 -5.3In SCMatII PSCM .41e .7 ...q 55.75 43.78 11 55.39 +5.8InSC UtilII PSCU 1.21e 2.1 ...q 57.53 47.05 4 56.52 +7.0InOpYCmd PDBC ... ... ...q 19.43 16.02 1536 17.87 +2.4InvMltStr LALT ... ... ...q 23.50 19.26 1 21.85 +2.8InvGDrChi PGJ .20e .5 ...q 50.87 37.90 17 40.38 -9.9InvDivAch PFM .50e 1.8 ...q 27.77 24.05 19 27.14 +2.6InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 114 18.05 +1.3InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 139 16.01 -3.2InvNsdMo DWAQ .06e .1 ...q 117.50 92.40 8 114.88 +12.0InvUtils PUI .63e 2.2 ...q 29.97 23.64 2 28.76 +3.4InvWtrRs PHO .18e .6 ...q 31.94 26.50 44 31.65 +4.6InvBuybk PKW .52e .9 ...q 63.49 52.75 24 60.60 +2.7InvNasIntn PNQI ... ... ...q 147.75 104.05 11 135.29 +16.9sInvSmMid PRFZ 1.30e .9 ...q 145.30 113.90 44 145.20 +11.8InvBasMat PYZ .61e .9 ...q 75.26 60.43 12 69.28 -2.0Inv CnsCyc PEZ .30e .5 ...q 60.17 44.22 21 58.46 +16.3InvTechM PTF .26e .4 ...q 65.80 46.22 2 64.75 +22.9sInvDWA M PDP .11e .2 ...q 58.28 47.00 90 58.26 +12.8InvInds PRN .19e .3 ...q 64.86 53.77 17 64.20 +5.3InvHlthcr PTH ... ... ...q 94.93 60.27 113 92.35 +28.1Inv Fincl PFI .14e .4 ...q 37.29 30.63 1 35.49 +1.1InvEngy PXI .69e 1.6 ...q 46.64 30.12 10 42.75 +8.3InvCnsStp PSL .67e .9 ...q 72.79 60.18 3 72.26 +11.0In1-30TrII PLW .66 2.1 ... 33.52 30.78 9 31.72 -3.3InSC InfoII PSCT .08e .1 ...q 87.46 71.36 7 87.19 +14.1InSC Ind II PSCI .40e .5 ...q 75.81 52.92 20 75.17 +16.5sInSC HCrII PSCH ... ... ...q 139.47 84.36 129 140.80 +42.9InSC FinII PSCF .97e 1.5 ...q 60.55 48.65 32 60.20 +10.5InSC EgyII PSCE .14e .8 ...q 18.77 11.37 48 16.60 +7.8InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 5 85.51 +14.3sInSC CnDsII PSCD .35e .5 ...q 71.60 50.36 4 71.41 +16.8PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 1 24.65 -.9InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 3 60.06 +7.3InP&CInsII KBWP .69e 1.0 ...q 64.12 52.71 2 63.26 +6.5InKbwReit KBWY 2.58 7.3 ...q 38.43 29.75 38 35.57 +.5InKbwHiD II KBWD 2.10 8.9 ...q 24.49 21.09 36 23.55 -.3In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 85 57.36 +4.3InIntByb II IPKW .29e .8 ...q 40.14 33.67 22 35.01 -6.8InGlbWtII PIO .34e 1.3 ...q 27.16 23.64 24 25.52 -2.0InGlGoldII PSAU .10e .6 ...q 21.85 15.03 5 15.78 -19.7InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.88 3 27.03 -1.3In IntlLB II IDLB ... ... ...q 32.01 28.30 0 29.18 -3.2sInDWATcR II DWTR ... ... ...q 31.16 25.02 6 31.18 +10.4InTactII DWIN 1.18 4.6 ... 27.77 24.71 14 25.51 -5.1In SmCMoII DWAS .07e .1 ...q 57.35 41.94 26 57.20 +17.4InDWA MoII DWLV ... ... ... 33.76 32.05 3 33.62 +.4InEmMomII PIE .12e .6 ...q 22.22 18.01 48 18.88 -8.1InDevMoII PIZ .26e .9 ...q 29.70 26.03 15 27.92 +1.0Investar ISTR .16f .6 27 29.90 20.35 31 28.05 +16.5InvestBncp ISBC .36 2.8 19 14.69 12.30 1912 13.05 -6.0InvTitl ITIC 1.60a .8 15 221.88 162.67 2 196.35 -1.0Invuity n IVTY ... ... ...dd 9.55 2.35 56 3.50 -43.5IonisPhm IONS ... ... ...cc 65.51 39.07 1031 52.68 +4.7IovanceTh IOVA ... ... ...dd 19.90 4.55 696 14.95 +86.9iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.88 1 35.30 +11.4iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 30.60 9.25 77 29.20 +92.7Iridex IRIX ... ... ...dd 10.98 4.28 2 8.19 +7.5sIridiumCm IRDM ... ... 24 21.20 9.68 1506 20.70 +75.4Iridium pfB IRDMB 16.88 2.4 ... 690.00 348.00 23 690.00 +71.6IronwdPh IRWD ... ... ...dd 21.20 12.89 624 18.58 +23.9iShRUT P n AMCA .26e ... ... 28.62 24.45 1 28.47 +4.1iSh USD n SUSC ... ... ... 25.49 24.01 19 24.44 -4.0iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 21 24.57 -1.6iShExpoTc XT .14p ... ...q 38.52 32.24 69 38.19 +7.7iSh USA Op ESGU .92e 1.5 ... 63.14 53.50 13 62.93 +7.9iShHYlexOG HYXE ... ... ... 52.10 49.68 50.62 -.9iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 18 26.44 -2.6iSh ESG Opt ESGD ... ... ... 72.49 63.39 46 65.61 -3.3iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.86 3 58.04 -1.9iShCTotBd s IUSB ... ... ...q 51.49 48.94 87 49.57 -2.6iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 70 27.60 -3.8iSh UAE UAE .63e 4.0 ...q 18.08 14.87 2 15.70 -6.5iSh Qatar QAT .66e 3.8 ...q 18.38 13.01 4 17.42 +7.5iShCmdSel COMT 1.89e 5.0 ...q 40.62 32.87 127 37.90 +4.3iShGblGld rs RING ... ... ...q 20.84 14.05 122 14.77 -21.4Isramco ISRL ... ... ...dd 135.05 92.00 0 120.15 +14.8Iteris ITI ... ... ...dd 8.17 4.09 71 4.95 -29.0IterumTh n ITRM ... ... ... 13.00 8.13 22 9.50 -26.1Itron ITRI ... ... ...dd 79.95 55.26 282 65.25 -4.3IturanLoc ITRN .96 2.9 18 38.00 29.25 23 33.45 -2.2IvyNxFoc 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 .80 335 1.37 -69.7J -:J&J Snack JJSF 1.80 1.3 22 159.05 124.10 54 143.69 -5.4j2Global JCOM 1.70f 2.1 28 91.58 70.27 268 80.35 +7.1JD.com JD ... ... 17 50.68 31.07 15477 32.34 -21.9JMU Ltd rs JMU ... ... ... 10.70 1.03 397 1.67 -67.3sJackHenry JKHY 1.48 1.0 35 145.53 98.25 1223 155.29 +32.8JackInBox JACK 1.60 1.8 25 108.55 79.23 355 88.53 -9.8JkksPac JAKK ... ... ...dd 3.60 1.95 21 2.35 Jamba JMBA ... ... ... 13.00 7.01 241 12.99 +61.2JRiverGrp JRVR 1.20a 2.9 28 44.34 32.17 53 41.01 +2.5JanusSmC JSML ... ... ... 51.25 32.77 34 44.91 +22.2sJanSmMid JSMD ... ... ... 45.71 33.66 5 45.80 +18.0sJanLTCar n OLD ... ... ... 27.00 21.60 4 27.08 +13.1JanObes n SLIM ... ... ... 40.01 27.24 6 38.07 +22.8JanOrgan n ORG ... ... ... 36.00 29.30 3 32.11 -7.0Jason Inds JASN ... ... ...dd 3.88 1.13 13 2.50 +5.5Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 393 172.80 +28.3JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 0 .41 +9.3JensynAc un JSYNU ... ... ... 11.21 9.01 1 11.20 +3.2JerashHl n JRSH ... ... ... 11.00 5.83 2 7.10 -17.3JetBlue JBLU ... ... 12 23.08 17.10 3870 18.95 -15.2JetPay h JTPY ... ... ...dd 4.90 1.60 19 1.65 -35.0JewettCm s JCTCF ... ... 24 8.96 6.50 2 8.80 +17.3JohnsnOut JOUT .48 .5 25 107.36 59.13 50 101.12 +62.9JointCorp JYNT ... ... ...dd 9.64 3.71 12 8.71 +75.6 JounceTh n JNCE ... ... ... 29.25 6.56 444 8.18 -35.8K -:K2M Grp KTWO ... ... ...dd 24.43 16.44 465 22.01 +22.3KBL Merg n KBLM ... ... ... 10.69 9.68 10.01 +3.1KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 1 .39 +34.5KBL Mg un KBLMU ... ... ... 10.75 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.41 12 4.03 -2.7KCAP Fin KCAP .40 12.5 ... 4.00 2.91 34 3.20 -6.2KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 7 25.20 +.4KEYW Hld KEYW ... ... ...dd 9.84 4.94 153 7.90 +34.6KLA Tnc KLAC 3.00f 2.6 16 123.96 88.44 1158 114.01 +8.5KLX KLXI ... ... 27 82.50 45.73 372 73.00 +7.0KVHInd KVHI ... ... ...dd 14.15 9.05 10 12.60 +21.7KaiserAlu KALU 2.20 2.0 38 119.66 90.93 62 108.37 +1.4Kala Ph n KALA ... ... ... 26.75 11.39 631 13.48 -27.1sKalvista rs KALV ... ... ...dd 16.98 5.48 125 17.90 +83.6Kamada KMDA ... ... ... 6.10 4.15 28 5.50 +15.8KandiTech KNDI ... ... ... 9.90 3.50 111 4.10 -39.7Karyophm KPTI ... ... ...dd 20.39 8.00 256 18.26 +90.2KayAnAc n KAAC ... ... ... 10.30 9.64 260 10.21 +5.1KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.90 +9.4KaziaTh rs KZIA ... ... ... 6.68 1.63 4 3.37 +6.0KearnyF s KRNY .16f 1.1 54 15.60 12.75 281 14.00 -3.1KellySA KELYA .30 1.2 13 32.31 21.13 146 25.07 -8.1KellySB KELYB .30 1.2 14 34.30 20.95 25.89 -9.2KemPhm n KMPH ... ... ...dd 8.40 2.50 10 4.70 +16.0KY FstFd KFFB .40 5.0 33 10.00 7.40 1 8.00 -10.6KeryxBio KERX ... ... ...dd 8.07 2.93 638 3.32 -28.6KewnSc KEQU .68 2.0 19 38.80 24.56 5 33.80 +16.7KeyTrn KTCC ... ... 15 8.60 6.69 5 7.69 +12.8Kforce KFRC .72f 1.7 32 43.51 17.30 174 42.50 +68.3KimballEl KE ... ... 20 22.45 15.75 44 20.00 +9.6KimballInt KBAL .28 1.6 18 20.97 15.40 72 17.59 -5.8KindredBio KIN ... ... ...dd 15.75 6.70 126 14.80 +56.6KingldJw KGJI ... ... 2 2.50 1.10 5 1.21 -40.1Kingstone KINS .40 2.2 29 21.70 13.21 49 18.35 -2.4KingtoneW KONE ... ... ... 9.90 2.67 128 6.64 +55.0KiniksaPh n KNSA ... ... ...dd 24.64 13.04 49 17.56 -9.8KinsaleCp n KNSL .28 .5 ... 63.38 34.70 44 60.02 +33.4Kirklands KIRK ... ... 34 13.48 8.17 59 11.55 -3.5KitovPh n KTOV ... ... ... 3.81 1.62 94 1.72 -24.6KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.55 10 2.55 +45.7KopinCp KOPN ... ... ...dd 4.60 2.12 269 2.25 -29.7KornitDig n KRNT ... ... ... 20.00 11.70 148 18.65 +15.5sKoss h KOSS ... ... ...dd 4.15 1.40 1693 4.32 +39.8KraftHnz n KHC 2.50 4.2 17 85.16 54.11 3225 59.55 -23.4KratosDef KTOS ... ... ...dd 13.93 8.90 968 13.28 +25.4KrystlBio n KRYS ... ... ... 19.25 8.03 17 16.28 +54.7Kulicke KLIC .12p ... 55 28.71 18.22 297 25.68 +5.5KuraOnc n KURA ... ... ...dd 24.03 6.10 192 19.50 +27.5L -:LCNB Corp LCNB .64 3.4 17 22.84 18.05 10 19.00 -7.1LF CapA n LFAC ... ... ... 10.10 9.56 4 9.61 -.2LF CapA un LFACU ... ... ... 10.18 9.92 7 10.08 +.8LGI Homes LGIH ... ... 11 81.88 40.73 212 58.04 -22.6sLHC Grp LHCG ... ... 48 97.96 58.65 195 99.16 +61.9LKQ Corp LKQ ... ... 19 43.86 29.60 1479 32.94 -19.0LM FdgA n LMFA ... ... ... 6.65 .35 458 .40 -74.7LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 44.08 473 66.08 +15.6sLRAD h LRAD .04 1.2 ...dd 3.27 1.50 131 3.27 +31.3LSI Ind lf LYTS .20 3.7 25 8.88 4.14 157 5.40 -21.5LaJollaPh LJPC ... ... ...dd 41.36 20.25 342 23.64 -26.5LakeShBc h LSBK .40 2.4 42 18.00 15.70 17.02 -.8LakeldB LBAI .46 2.4 18 21.90 15.06 73 19.50 +1.3Lakelnd s LKFN 1.04 2.1 21 52.43 41.30 33 50.73 +4.6LakeInd LAKE ... ... 10 16.85 12.20 23 13.10 -10.0LamResrch LRCX 4.40f 2.5 17 234.88 156.52 1717 173.08 -6.0LamarAdv LAMR 3.64 4.8 26 79.17 61.36 399 75.77 +2.1LancastrC LANC 2.40 1.7 34 150.67 113.94 156 144.84 +12.1Landcad n LCA ... ... ... 10.50 9.89 78 10.15 +2.2Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 11.05 +5.0Landec LNDC ... ... 18 15.60 11.42 69 13.90 +10.3LandBncp LARK .80b 2.8 30 29.48 25.73 4 29.00 LandmInfr LMRK 1.47 10.9 21 18.75 12.68 81 13.45 -25.7LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 5 24.70 -2.2LndInf un B LMRKO 1.98 8.2 ... 25.59 22.15 2 24.26 -4.9LandInf pfC LMRKN 1.75 7.7 ... 25.22 22.07 22 22.76 -6.1LandsEnd LE ... ... 24 31.15 10.55 128 25.15 +28.6Landstar LSTR .66f .6 26 118.60 81.20 383 116.85 +12.2Lantheus n LNTH ... ... 5 24.45 12.80 239 14.50 -29.1Lantronix LTRX ... ... ... 4.48 1.78 144 4.22 +108.9Lattice LSCC ... ... ...dd 8.02 5.05 731 7.70 +33.2LaureatE n LAUR ... ... ... 16.99 10.46 1270 15.97 +17.8Lawsn LAWS ... ... 10 33.98 21.00 6 32.40 +30.9Lazydays n LAZY ... ... 26 11.10 7.25 1 7.80 -29.7LeMaitreV LMAT .28 .7 42 41.28 28.23 110 37.39 +17.4LeapTh n LPTX ... ... ... 10.25 4.90 9 6.98 +11.9LegacyRes LGCY ... ... ...dd 10.54 1.07 444 5.37 +233.5LegcyR pf LGCYP 2.00 13.1 ... 19.25 3.69 13 15.21 +223.6LegcyR pfB LGCYO 2.00 13.1 ... 19.24 3.69 50 15.25 +225.2LegacyTxF LTXB .64 1.4 20 46.45 34.58 118 45.78 +8.5LM DevDvr DDBI ... ... ...q 31.49 28.31 14 29.27 -1.4LM EMDvr EDBI ... ... ...q 35.60 28.28 0 29.62 -10.3LM USDvrs UDBI ... ... ...q 34.50 29.13 33.46 +6.1LM LoVHiD LVHD ... ... ...q 32.10 28.75 22 31.09 -1.4LM Gl Inf n INFR ... ... ... 30.39 27.00 0 27.92 -5.3sLM SC Qu n SQLV ... ... ... 30.84 23.37 2 30.84 +13.2LeisAcq n LACQ ... ... ... 9.75 9.55 9.70 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 10.25 +3.4LendgTree TREE ... ... ...dd 404.40 205.45 67 238.00 -30.1LevOneBc n LEVL .03p ... 59 30.79 25.51 13 27.86 -4.8LexiPhm rs LXRX ... ... ...dd 15.16 7.67 261 10.67 +8.0LexnFint n LX ... ... ...cc 20.00 9.55 439 11.16 -19.7LianlouSm LLIT ... ... ... 3.69 1.21 1 1.58 -9.9LibBrdbdA LBRDA ... ... ...dd 103.95 67.75 163 79.72 -6.3LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 849 79.99 -6.1LibExpA n LEXEA ... ... ... 56.82 35.89 248 46.00 +3.8LibExpB n LEXEB ... ... ... 55.00 39.17 47.90 +6.4LibtyGlobA LBTYA ... ... ...dd 39.73 26.28 1346 27.16 -24.2LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.62 -19.5LibtyGlobC LBTYK ... ... ... 37.86 25.54 1368 26.28 -22.3LibLA A n LILA ... ... ...dd 24.00 17.37 128 17.94 -16.9LibLA C n LILAK ... ... ... 23.92 17.55 440 18.03 -15.7LibMSirA n LSXMA ... ... ... 48.57 38.61 261 46.26 +16.6LibMSirB n LSXMB ... ... ... 49.09 38.62 48.95 +10.0LibMSirC n LSXMK ... ... ... 48.56 38.52 464 46.37 +16.9LibMBrA n BATRA ... ... ... 27.38 21.35 28 26.74 +21.3LibMCFor FWONK ... ... ... 41.14 28.37 579 36.07 +5.6LibMAFor FWONA ... ... ... 39.37 27.22 123 33.96 +3.8LibMBrC n BATRK ... ... ... 27.35 21.53 112 26.64 +19.9LibTripA A LTRPA ... ... ...cc 18.30 7.90 230 15.50 +64.5LibTripA B LTRPB ... ... 59 18.00 9.00 15.45 +64.4LifePtHlth LPNT ... ... 61 65.35 41.45 316 64.45 +29.4LifetimeBr LCUT .17 1.4 28 19.70 10.00 10 12.20 -26.1Lifevant rs LFVN ... ... ... 12.19 2.86 87 11.34 +138.2LifewayFds LWAY ... ... 12 10.75 3.55 7 3.70 -53.8LigandPh LGND ... ... 42 255.38 123.11 327 247.64 +80.9LightPath LPTH ... ... ... 4.10 1.97 237 2.05 -7.7Lightbrdg rs LTBR ... ... ... 4.80 .85 63 .92 -24.6Limbach n LMB ... ... ...dd 15.22 9.75 14 9.95 -28.1LimelghtN LLNW ... ... ... 6.05 3.46 460 4.14 -6.1LimestBcp LMST ... ... ...dd 17.65 10.73 4 15.00 +4.7Limoneira LMNR .25 .8 22 30.24 19.62 99 29.96 +33.8LincEdSv LINC .08 3.8 ...dd 3.12 1.49 1 2.12 +5.0LincElec LECO 1.56 1.7 25 101.34 81.48 317 92.97 +1.5LindbladEx LIND ... ... 79 15.46 8.66 317 15.07 +53.9Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.48 1.03 36 1.42 -58.7LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4LiquidTch n LQDA ... ... ... 16.90 10.52 58 16.79 +51.3Liquidity LQDT ... ... ...dd 8.00 4.34 32 7.20 +48.5Littelfuse LFUS 1.72f .8 44 238.11 166.40 95 217.58 +10.0LivaNova n LIVN ... ... 42 126.34 60.42 223 125.38 +56.9LiveOakB n LOB .12 .4 12 32.95 20.75 57 30.25 +26.8LiveVent rs LIVE ... ... ...cc 26.50 9.54 20 10.71 -33.0LiveXLve n LIVX ... ... ... 11.11 3.43 78 4.46 +11.5LivePrsn LPSN ... ... ...dd 25.20 10.80 319 24.85 +116.1Logitech LOGI .63e 1.3 36 48.43 32.66 85 48.27 +43.5LogMeIn LOGM 1.20 1.5 73 134.80 77.05 935 80.45 -29.7LoneRs n LONE ... ... ... 11.24 2.43 118 9.29 +134.0LoopInd n LOOP ... ... ... 19.00 8.01 17 8.53 -41.1LoralSpac LORL ... ... 62 51.75 36.85 68 40.70 -7.6Lovesac n LOVE ... ... ... 25.01 19.33 16 20.39 -15.0LoxoOncol LOXO ... ... ...dd 208.95 71.22 186 160.10 +90.2lululemn gs LULU ... ... 61 139.64 56.56 1287 135.48 +72.4Lumentm n LITE ... ... 17 74.40 41.95 1360 63.15 +29.1Luminex LMNX .24 .9 36 35.37 18.62 202 27.46 +39.4LunaInn h LUNA ... ... ...cc 4.32 1.35 69 3.50 +44.0LuthBur n LBC .13e 1.2 ... 13.60 10.49 14 11.14 -7.5M -:MACOM MTSI ... ... ...dd 46.33 15.46 424 22.65 -30.4MAM Soft MAMS ... ... 19 9.42 6.59 1 8.09 +7.7MB Fncl MBFI .96 2.0 21 51.59 38.29 324 48.58 +9.1MB Fin pfC MBFIO .39p ... ... 26.48 24.20 6 26.06 -.9MBT Fnl MBTF .40f 3.5 17 11.60 9.43 12 11.30 +6.6MCBC n MCFT ... ... 17 31.26 16.92 90 26.22 +18.0MDC Pr gs MDCA .84 18.1 2 12.26 3.80 427 4.65 -52.3MEI Phrm MEIP ... ... ...dd 5.14 1.79 651 4.30 +104.8MER Tel rs MTSL ... ... ...dd 6.45 .99 132 1.59 -24.5MGE Engy MGEE 1.35f 2.0 31 68.10 51.05 32 65.95 +4.5MGP Ing MGPI .32a .4 45 99.73 55.04 96 74.47 -3.1MICT Inc MICT ... ... ...dd 1.94 .65 14 1.32 +17.9MKS Inst MKSI .80 .9 13 128.28 77.41 768 91.30 -3.4MMA Cap MMAC ... ... 4 30.58 23.70 4 26.40 +8.6MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 2 21.25 +19.4MTGE Inv MTGE 1.52m 7.6 9 20.20 16.15 734 20.10 +8.6MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 4 25.79 -1.2MTS MTSC 1.20 2.3 15 57.50 42.00 44 52.65 -2.0MTchAcq n MTEC ... ... ... 11.80 9.17 10.20 +6.0MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 10.55 +4.7MVB Fin n MVBF .10 .6 ... 20.40 15.36 59 17.69 -12.0MYOS MYOS ... ... ...dd 2.50 1.03 91 1.35 -.4MYR Grp MYRG ... ... 23 40.81 23.00 112 34.78 -2.7Macatawa MCBC .24 2.0 21 12.92 9.21 31 12.27 +22.7MackFn MFNC .48 3.0 14 17.58 14.05 1 16.15 +1.6MacroGen MGNX ... ... ...dd 32.74 15.33 173 20.83 +9.6MadrigP rs MDGL ... ... ...dd 325.98 15.53 151 253.29 +175.9Magal MAGS ... ... ...cc 6.48 4.13 29 5.83 +15.2MagellnHlt MGLN ... ... 18 112.25 71.03 161 75.70 -21.6Magenta n MGTA ... ... ... 16.33 11.45 29 14.25 -1.9MagicSft MGIC .29e 3.3 22 9.50 7.60 43 8.85 +5.6MagicJack CALL ... ... ... 8.65 5.55 18 8.65 +2.4MagneG rs MNGA ... ... ... 11.40 .21 1420 .23 -95.3MagyarBc MGYR ... ... 69 13.75 12.01 12.36 -3.4MaidenH MHLD .20m 5.1 ...dd 9.10 3.80 629 3.95 -40.2MMyTrip MMYT ... ... ...dd 41.70 22.40 540 31.00 +3.9MalibuBoat MBUU ... ... 33 46.49 25.18 313 42.13 +41.7MalvernBc MLVF ... ... 13 28.20 21.00 35 24.55 -6.3MamEngy n TUSK .13p ... ... 42.30 11.39 380 34.18 +74.1ManTech MANT 1.00 1.6 21 64.90 37.39 70 64.49 +28.5sManhAssc MANH ... ... 35 54.87 39.10 332 55.31 +11.6ManhBrCa LOAN .48 7.3 15 8.00 5.45 24 6.60 +11.0Manitex MNTX ... ... ...dd 13.26 7.28 35 11.43 +19.1MannKd rs MNKD ... ... ...dd 6.96 .98 795 1.10 -52.6Mannatech MTEX 2.00f 9.8 24 22.40 13.50 6 20.45 +36.3MaraPat rs MARA ... ... ... 10.03 .82 516 .89 -78.2MarchxB MCHX .50e ... ...dd 3.20 2.47 13 2.71 -1.6MarinSft rs MRIN ... ... ... 15.45 3.40 8 3.80 -65.3MarPet MARPS .32e 7.9 8 4.85 2.83 3 4.03 +18.6MarinusPh MRNS ... ... ...dd 9.87 2.60 328 5.76 -29.4MktAxess MKTX 1.68 .9 50 229.84 171.45 75 190.74 -5.5MarlinBs MRLN .56 2.0 16 31.95 20.26 23 28.60 +27.7MarIntA MAR 1.64f 1.3 28 149.21 97.99 1583 123.71 -8.9Marrone MBII ... ... ...dd 3.39 .85 96 1.83 +66.4MartenTr s MRTN .10 .4 34 29.60 15.60 144 22.65 +11.6MartinMid MMLP 2.00 16.5 19 17.60 11.70 101 12.10 -13.6MarvellTch MRVL .24 1.2 19 25.18 15.50 3587 20.44 -4.8sMasimo MASI ... ... 49 115.68 80.69 207 116.33 +37.2 Match n MTCH ... ... 50 51.74 18.41 1412 48.38 +54.5Materialise MTLS ... ... ... 16.50 11.23 28 13.25 +4.2MatlinPr n MPAC ... ... ... 10.09 9.70 25 10.00 +2.5MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9sMatrixSv MTRX ... ... ...dd 21.30 9.75 155 21.65 +21.6Mattel MAT .60 3.9 ...cc 19.21 12.21 1769 15.43 +.3MatthInt MATW .76 1.4 19 65.10 47.70 83 52.95 +.3MaximIntg MXIM 1.84f 3.0 25 74.94 43.43 1505 61.58 +17.8MaxwellT MXWL ... ... ...dd 6.61 3.24 311 3.40 -41.0MaysJ MAYS ... ... 21 47.00 35.30 1 37.80 -3.1MazorRbt MZOR ... ... ...dd 76.56 35.80 157 44.71 -13.4McGrathR MGRC 1.36 2.3 9 68.79 38.06 94 58.07 +23.6MedalFin MFIN .20 3.5 ...dd 6.34 2.08 127 5.69 +61.2MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.80 1 25.33 -5.6MedTrBill MTBC ... ... ...dd 5.44 1.32 104 4.82 +84.7MedTBill pf MTBCP 2.75 10.0 ... 27.99 22.21 17 27.46 +8.7MediCo MDCO ... ... ...dd 41.57 24.45 786 39.25 +43.6MediciNova MNOV ... ... ...dd 14.50 4.78 25 9.18 +41.9Medidata MDSO ... ... 92 88.87 59.60 318 80.69 +27.3MediWound MDWD ... ... ...dd 7.35 3.56 9 6.28 +41.0Medpace n MEDP ... ... 48 63.97 30.62 440 56.36 +55.4MeetGrp MEET ... ... ...dd 4.89 1.84 649 4.09 +45.0MeiraGTx n MGTX ... ... ... 15.49 7.98 103 10.80 -28.0MelcoResE MLCO .32e 1.3 77 32.95 19.99 6039 23.72 -18.3Melinta rs MLNT ... ... ... 18.20 4.00 314 4.70 -70.3Mellanox MLNX ... ... 73 90.45 42.25 288 81.15 +25.4MelroseBn MELR .34e ... 25 20.50 17.60 5 19.82 -.9MenloTh n MNLO ... ... ...dd 39.86 6.99 202 8.00 -72.1Menus n MRUS ... ... ... 26.74 13.30 83 21.40 +10.3MercadoL MELI .60 .2 ...cc 417.91 217.06 1664 344.93 +9.6MercBkA n MBNAA ... ... ... MercBkB n MBNAB ... ... ... MercBank MBWM .96f 2.7 17 38.47 28.92 17 36.11 +2.1MercerIntl MERC .50 2.8 15 18.75 10.45 166 17.75 +24.1MerchBcp n MBIN .24 .9 ... 29.15 16.27 24 26.64 +35.4MercSys MRCY ... ... 65 55.00 30.11 194 50.77 -1.1MeridBcp EBSB .20 1.1 24 21.85 17.05 180 18.20 -11.7MeridnBk n MRBK ... ... ... 21.37 16.56 17.28 -13.5MeridBio VIVO .50 3.2 26 17.10 13.50 158 15.70 +12.1MeritMed MMSI ... ... 57 61.18 36.21 200 57.65 +33.4MerrimP rs MACK ... ... 1 15.40 4.71 61 5.42 -47.1Mersana n MRSN ... ... ... 23.96 8.76 108 13.07 -20.5sMesaAir n MESA ... ... ... 12.50 11.05 344 12.44 +5.9MesaLabs MLAB .64 .3 ...dd 224.95 122.35 24 209.52 +68.6Mesoblast n MESO ... ... ... 7.79 4.74 67 6.00 +2.7MetaFincl CASH .52 .6 18 117.98 64.00 55 87.50 -5.6sMethanx MEOH 1.32 1.8 21 74.18 43.60 312 74.45 +23.0Michaels MIK ... ... 11 27.87 17.66 1402 20.62 -14.8Microbot rs MBOT ... ... ... 1.52 .52 41 .60 -41.2Microchp MCHP 1.46f 1.7 87 104.20 78.33 2731 85.42 -2.8MicronT MU ... ... 5 64.66 29.28 26661 50.24 +22.2Microsoft MSFT 1.68 1.6 51 111.15 71.70 17877 107.06 +25.2MicroStr MSTR ... ... 25 143.81 122.16 72 141.56 +7.8Microvisn MVIS ... ... ...dd 3.25 .89 205 .00 -39.0MidPenn MPB .60 1.9 16 37.90 27.25 12 31.60 -4.5MidConEn MCEP ... ... ...dd 2.52 .92 20 1.59 +34.7Midatech n MTP ... ... ... 2.65 .45 16 .61 -27.0Middleby MIDD ... ... 22 138.89 98.06 332 118.02 -12.5MiddledB MBCN 1.12 2.2 16 54.90 42.20 2 50.45 +4.7MdsxWatr MSEX .90 1.9 28 48.16 33.96 36 46.25 +15.9MidlStBc n MSBI .88 2.5 24 36.50 28.97 42 35.03 +7.9MidWOne MOFG .78 2.3 18 37.94 30.56 20 33.76 +.7MillerHer MLHR .79f 2.1 17 41.85 29.95 206 38.15 -4.7Mimecast n MIME ... ... ...dd 46.87 25.12 267 39.08 +36.3MiMedx MDXG ... ... 18 18.25 3.01 2369 4.19 -66.8Mind CTI MNDO .30e 13.3 10 2.55 2.08 32 2.25 -8.7Mindbody n MB ... ... ...dd 45.50 21.57 314 35.65 +17.1sMinervaN NERV ... ... ...dd 9.25 4.80 325 9.70 +60.3Miragen rs MGEN ... ... ... 10.72 5.01 106 6.28 -39.8MiratiTher MRTX ... ... ...dd 65.35 4.75 395 58.25 +219.2Misonix MSON ... ... ...dd 18.25 8.25 9 17.50 +85.2Mitcham MIND ... ... ...dd 4.57 2.82 5 3.98 +25.6Mitchm pfA MINDP 2.25 9.6 ... 24.60 22.34 1 23.41 +.7MitekSys MITK ... ... 23 10.55 7.00 246 8.60 -3.9MitelNet g MITL ... ... ...dd 11.31 7.13 795 10.96 +33.2MobileMini MINI 1.00 2.3 37 50.40 28.10 105 43.85 +27.1MobileIron MOBL ... ... ...dd 5.30 3.20 487 4.73 +21.2ModMed n MMDM ... ... ... 10.24 9.70 12 10.00 +2.0ModMed wt MMDMW ... ... ... .60 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .48 +23.1ModMed un MMDMU ... ... ... 12.50 10.20 10.85 +3.2MolecTemp MTEM ... ... ...dd 13.25 4.61 59 5.25 -47.6Moleculin n MBRX ... ... ... 3.34 1.50 101 1.70 -8.6Momenta MNTA ... ... ...dd 32.20 11.85 295 27.95 +100.4Momo MOMO ... ... ... 54.24 22.49 12545 43.96 +79.6MonakGp n MKGI ... ... ... 5.07 1.74 2 2.19 -56.0MonarCas h MCRI ... ... 32 49.63 33.80 28 47.44 +5.8Mondelez MDLZ 1.04f 2.5 22 46.54 37.42 3916 42.26 -1.3MoneyGrm MGI ... ... ...dd 17.07 5.71 259 6.48 -50.8sMngDB A n MDB ... ... ... 66.03 24.62 456 66.45 +123.9sMonPwSys MPWR 1.20 .8 98 145.17 95.50 289 145.56 +29.5Monotype TYPE .46 2.1 52 26.75 18.08 141 22.00 -8.7Monro MNRO .80 1.1 37 71.85 44.15 146 70.50 +23.8MonroeCap MRCC 1.40 10.4 9 14.80 12.18 46 13.50 -1.8MonstrBv s MNST ... ... 42 70.21 47.61 1472 61.01 -3.6Mornstr MORN 1.00 .7 31 140.61 79.54 54 136.96 +41.2MoSys rs MOSY ... ... ...dd 2.23 .61 109 .82 -26.1MotifBio n MTFB ... ... ... 13.75 6.84 1 8.65 -20.0MotifBi un MTFBW ... ... ... 9.94 1.70 4.40 +14.9MotorcarP MPAA ... ... 32 30.16 18.09 162 26.16 +4.7MotusGI n MOTS ... ... ...dd 10.66 3.75 143 4.99 +13.9MtnPDia g MPVE .04p ... ... 3.70 1.85 16 2.15 -21.8Moxian n MOXC ... ... ... 4.00 1.07 5 1.43 -62.9MudrickC n MUDS ... ... ... 9.94 9.55 161 9.68 +.9MudrcC un MUDSU ... ... ... 10.35 9.98 0 10.30 +3.0MultiColor LABL .20 .3 16 89.70 57.76 54 61.25 -18.2MustBio n MBIO ... ... ...dd 13.35 5.87 30 6.52 -45.6MutualFst MFSF .72 1.9 19 40.50 33.70 4 38.40 -.4MySize n MYSZ ... ... ...dd 3.58 .57 237 .80 +23.0Mylan NV MYL ... ... 8 47.82 29.53 2277 38.57 -8.8MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 2619 1.58 -53.5MyoKard n MYOK ... ... ...dd 63.00 32.80 101 58.85 +39.8sMyriadG MYGN ... ... 23 44.87 27.23 2998 48.20 +40.3N -:NBT Bcp NBTB 1.00 2.4 19 41.88 31.28 66 41.19 +11.9NCS Mltst n NCSM ... ... ... 24.85 12.57 113 16.12 +9.4NETgear NTGR ... ... ...dd 78.30 44.20 372 70.35 +19.7NF EngSv NFEC ... ... ... 7.19 .76 236 4.72 +386.6NI Hldg n NODK ... ... ... 18.62 15.72 6 16.82 -.9NIC Inc EGOV .32 1.9 22 18.90 12.65 160 17.10 +3.0NICE Ltd NICE .64 .6 37 116.05 74.91 68 113.69 +23.7NII Hldg n NIHD ... ... ...dd 7.29 .22 2575 5.58 +1216.0nLIGHT n LASR ... ... ... 43.63 22.14 545 28.52 +5.8NMI Hldg h NMIH ... ... 16 22.50 10.10 323 22.25 +30.9NN Inc NNBR .28 1.4 19 32.90 18.05 153 19.55 -29.2NV5 Global NVEE ... ... 30 91.55 40.01 53 86.55 +59.8NVE Corp NVEC 4.00 3.4 45 135.00 68.50 14 118.84 +38.2NXP Semi NXPI ... ... 33 125.93 86.67 5669 91.22 -22.1Nabriva n NBRV ... ... ...dd 14.10 2.33 160 2.69 -55.0NanoDim n NNDM ... ... ... 5.99 1.21 23 1.93 -37.1NanoString NSTG ... ... ...dd 16.75 5.87 173 14.35 +92.1NanoVib n NAOV ... ... ... 5.00 3.68 4.89 +4.5Nanomtr NANO ... ... 33 48.26 22.08 291 42.44 +70.3NantHlth n NH ... ... ... 5.26 2.22 150 2.35 -23.0NantKwst n NK ... ... ... 6.83 2.66 108 3.19 -29.0Napco NSSC ... ... 39 17.45 7.45 74 14.50 +65.7Nasdaq NDAQ 1.76 1.9 24 96.19 71.65 460 92.86 +20.9sNatera n NTRA ... ... ...dd 26.21 8.60 397 26.61 +196.0Nathans s NATH 1.00a 1.1 57 107.05 54.25 13 89.65 +18.7NatAmUnv NAUH .18 20.5 ... 2.32 .76 2 .88 -38.0NatlBnksh NKSH 1.19e 2.5 24 49.75 36.75 6 47.50 +4.5NatlBevrg FIZZ 1.50e ... 36 129.82 83.78 106 118.00 +21.1NatCineM NCMI .68 7.5 90 9.30 5.09 398 9.02 +31.5NatlCmce n NCOM ... ... 22 48.60 38.03 73 45.15 +12.2NatEnrSv n NESR ... ... ... 11.73 9.51 1 11.20 +12.6NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4NatGenHld NGHC .16 .6 20 28.25 16.21 94 27.60 +40.5NatGnH pfA NGHCP 1.88 7.4 ... 26.34 22.77 25.21 -.2NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 9 25.14 +.4NatGnH pfC NGHCN 1.88 7.5 ... 25.84 23.13 10 25.07 +.2NatGnH 55 NGHCZ 1.91 7.4 ... 26.08 23.80 2 25.77 +1.4NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 6 3.20 -3.0NatInstrm NATI .92 2.0 56 53.57 38.70 476 45.31 +8.8NatResrch NRC .68f 1.7 78 41.99 26.35 210 39.70 +6.4NSecGrp NSEC .20 1.3 10 18.17 11.53 0 14.90 -8.9NatlVis n EYE ... ... ...cc 46.00 27.19 631 42.95 +5.8NatWstnLf NWLI .36 .1 12 368.00 276.00 7 329.10 -.6NaturlAlt NAII ... ... 9 12.15 9.20 5 9.70 -5.8sNatHlTr n NHTC .56f 2.1 6 26.11 14.15 127 26.33 +73.3NaturesSun NATR .40 4.7 ...dd 13.80 7.55 6 8.50 -26.4NatusMed BABY ... ... 53 43.60 28.00 107 36.50 -4.5Nav43 JSM 1.50 6.4 ... 25.00 20.21 2 23.51 -1.1Navient NAVI .64 4.8 7 15.61 11.48 1407 13.46 +1.1sNavgGp s NAVG .28 .4 23 66.15 45.80 3377 69.90 +43.5NebulaAc n NEBU ... ... ... 11.52 9.65 5 9.67 +.2NebulaA un NEBUU ... ... ... 10.20 9.96 10.06 +.3NektarTh NKTR ... ... ...dd 111.36 17.51 1385 63.09 +5.6Nemaura n NMRD ... ... ... 6.80 2.08 65 2.23 -61.2sNeogen s NEOG ... ... 72 86.76 48.56 147 87.28 +41.6NeoGenom NEO ... ... ...cc 15.00 7.08 397 13.50 +52.4NeonTh n NTGN ... ... ...dd 16.23 10.21 18 12.15 -19.0Neonode NEON ... ... ...dd 1.42 .30 69 .31 -58.7NeosTher n NEOS ... ... ...dd 13.15 5.13 299 5.35 -47.5Neovasc g NVCN ... ... ...dd 1.89 .03 8361 .04 -94.2NeptuneT g NEPT ... ... 7 4.46 .80 1012 3.36 +42.4Net1UEPS UEPS ... ... 8 13.20 8.05 140 8.80 -26.0NetElem rs NETE ... ... ... 33.51 2.56 52 6.11 -45.1NetApp NTAP 1.60 1.9 31 83.60 37.55 1620 82.72 +49.5NetEase NTES 1.94e .9 8 377.64 195.37 493 211.58 -38.7Netix s NFLX ... ... ...cc 423.21 164.23 8912 344.44 +79.4Netlist h NLST ... ... ...dd .82 .10 1066 .12 -60.4NtScout NTCT ... ... 23 33.90 23.15 527 25.60 -15.9NetSolTch NTWK ... ... 32 6.60 3.09 5 5.70 +21.0Neuralst rs CUR ... ... ... 3.09 .88 62 1.22 -29.1NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 61 1.25 -27.7Neurcrine NBIX ... ... ...dd 120.90 50.88 476 116.61 +50.3Neuronet n STIM ... ... ... 36.00 23.95 170 33.82 +21.7Neurotrpe h NTRP ... ... ... 11.93 3.43 6 9.33 +32.5tNewAgeB n NBEV ... ... ... 4.50 1.41 2882 1.32 -39.2NewLink NLNK ... ... ...dd 19.30 2.65 676 2.89 -64.4NYMtgTr NYMT .80 12.6 8 6.54 5.35 1377 6.36 +3.1NYMtT pfB NYMTP 1.94 8.0 ... 25.50 18.66 7 24.33 -3.9NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 8 24.45 -.2NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 19 24.18 -2.1NewatrTc n NEWA ... ... ... 29.69 7.73 6804 11.83 +26.0NewmrkGp NMRK ... ... 18 15.62 12.06 191 12.51 -12.9NewsCpA NWSA .20 1.5 ...dd 17.29 12.84 2443 13.65 -15.8NewsCpB NWS .20 1.4 ... 17.70 13.10 435 14.20 -14.5NewtekBsn NEWT 1.72e 7.4 ... 24.24 16.01 110 23.29 +26.0Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.25 15 25.34 -4.4Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 2 25.60 +2.0Nexeo Sol NXEO ... ... ... 11.14 6.87 120 10.06 +10.5Nexeo wt NXEOW ... ... ... .78 .37 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.76 11.45 +19.0NexstarM NXST 1.50 1.8 7 89.75 56.65 466 81.40 +4.1NextDec n NEXT ... ... ... 10.80 3.95 6 6.45 -22.5NichFncl h NICK ... ... 26 11.15 7.59 3 10.94 +24.3NicoletBc n NCBS ... ... 15 61.98 51.93 7 55.37 +1.2NightstTh n NITE ... ... ... 24.94 10.01 66 19.35 +47.5Noodles NDLS ... ... ...dd 13.30 3.60 259 11.20 +113.3Nordson NDSN 1.40 1.0 22 151.84 107.16 206 133.71 -8.7NorSys NSYS ... ... 99 8.08 2.77 1 3.94 +2.1NorestB NBN .04 .2 18 29.95 18.85 12 21.95 -5.2NthnTech NTIC .40 1.2 36 41.90 15.75 6 33.55 +35.6NorTrst NTRS 2.20f 2.0 19 115.61 85.69 567 108.38 +8.5NthnTr pfC NTRSP 1.46 5.4 ... 27.78 25.00 21 26.93 +2.6NorthdBc NFBK .40 2.4 22 18.39 15.14 74 16.64 -2.6sNthrim NRIM .96f 2.1 19 45.15 27.20 25 44.85 +32.5NwstBcsh NWBI .68 3.7 20 18.56 15.06 232 18.49 +10.5NwstPipe NWPX ... ... ...dd 22.00 14.60 45 17.00 -11.2NorwdFn s NWFL .88 2.3 30 39.97 26.05 16 38.16 +15.6NovaLfstyl NVFY ... ... ...dd 3.10 1.06 121 1.76 -26.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 47

NovaMeas NVMI ... ... 16 32.00 22.35 118 28.00 +8.1tNovan n NOVN ... ... ... 7.33 2.37 90 2.62 -37.9sNovanta NOVT ... ... ... 75.10 36.98 486 77.00 +54.0Novavax NVAX ... ... ...dd 2.75 .96 2823 1.35 +8.9Novelion rs NVLN ... ... ...dd 7.58 2.96 42 3.12 NovoCure n NVCR ... ... ...dd 38.65 16.10 425 37.80 +87.1NovumeS n NVMM ... ... ... 4.75 1.12 3 1.31 -71.0NovusTher rs NVUS ... ... ...dd 8.61 3.12 14 4.79 +18.0NuCana n NCNA ... ... ...cc 32.00 9.32 21 25.83 +155.5NuVasive NUVA ... ... 46 70.83 44.62 306 70.29 +20.2NuanceCm NUAN ... ... ...dd 18.75 12.18 1741 16.56 +1.3Nutanix n NTNX ... ... ... 64.87 20.02 2114 55.26 +56.6NutriSyst NTRI 1.00 2.5 23 60.80 26.06 276 40.55 -22.9Nuvectra NVTR ... ... ... 23.66 7.60 102 20.68 +166.5NvNq100Dy QQQX 1.48 6.0 ...q 28.19 20.24 164 24.83 +2.6Nvidia NVDA .60 .2 49 269.20 157.37 18668 262.82 +35.8NxStageMd NXTM ... ... ...dd 29.27 22.70 543 28.35 +17.0Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 689 1.63 -53.4NymoxPh NYMX ... ... ...dd 4.60 2.46 55 2.71 -17.9O -:O2Micro OIIM ... ... ... 2.15 1.30 27 1.93 +15.6OFS Cap OFS 1.36a 11.1 10 13.59 10.41 34 12.29 +3.3OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 1 24.87 -.1OHA Inv OHAI .08 5.3 38 1.68 .85 10 1.50 +30.7OP Bancp n OPBK ... ... ... 14.10 11.54 18 12.37 -.6OReillyAu ORLY ... ... 22 334.02 190.00 489 328.66 +36.6OSI Sys OSIS ... ... 68 96.64 50.50 155 76.70 +19.1OakVlyBcp OVLY .26e 1.2 18 25.65 14.55 11 20.83 +6.6OaktrSpL OCSL .38 7.5 ...dd 5.91 4.17 307 5.04 +3.1OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 10 24.76 -1.7OaktStInco OCSI .62f 7.0 11 9.06 7.03 204 8.80 +4.8OasmiaPh n OASM .02p ... ... 3.17 .80 4 1.78 +102.7ObalonT n OBLN ... ... ...dd 10.40 1.46 25 1.75 -73.5ObsEva n OBSV ... ... ... 20.35 6.15 18 11.62 +19.1OceanBio OBCI .05e ... ... 5.71 3.26 26 4.00 -7.8OceanPw h OPTT ... ... ...dd 2.54 .66 54 .70 -36.3vjOceanR rs ORIG ... ... ... 105.20 20.22 159 26.91 +.4OceanFst OCFC .60 2.0 17 30.90 24.02 105 29.55 +12.6Oclaro OCLR ... ... 14 10.20 5.61 1137 9.25 +37.2OconeeFed OFED .40 1.5 30 30.49 25.55 0 27.01 -5.9OcularTher OCUL ... ... ...dd 8.28 3.30 696 6.45 +44.9OdonateT n ODT ... ... ... 32.00 15.15 20 20.39 -18.4OdysMr rsh OMEX ... ... ...dd 13.75 3.17 36 8.55 +126.8OfficeDpt ODP .10 3.0 8 4.65 2.00 4171 3.37 -4.8OhioValB OVBC .84 1.8 30 56.15 29.45 4 46.50 +15.1OhrPhar h OHRP ... ... ...dd 2.18 .15 80 .18 -90.6Okta n OKTA ... ... ...dd 61.00 23.91 617 57.26 +123.6OldDomFrt ODFL .52 .3 36 164.10 93.29 252 148.93 +13.2OldLnBc OLBK .40f 1.2 18 35.72 26.17 21 34.24 +16.3OldNBcp ONB .52 2.6 27 20.55 15.38 678 20.20 +15.8OldPoint OPOF .44 1.6 21 34.64 24.07 8 28.14 -5.4OldSecBc OSBC .04 .3 16 16.30 10.75 97 15.65 +14.7OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 1 10.55 +1.2sOllies n OLLI ... ... 37 79.08 41.31 802 78.60 +47.6OlympStl ZEUS .08 .4 8 25.84 16.58 51 21.57 +.4OmegaFlex OFLX .96f 1.1 51 95.00 53.50 8 89.31 +25.1Omeros OMER ... ... ...dd 25.20 8.36 412 22.58 +16.2sOmnicell OMCL ... ... ...cc 66.45 39.75 259 66.85 +37.8OnSmcnd ON ... ... 10 27.10 15.66 5261 20.84 -.5OnTrack OTIV ... ... ... 2.94 .93 43 1.04 -23.5OncoMed OMED ... ... ...dd 5.56 1.74 9 2.41 -41.2Oncobiolog ONS ... ... ... 2.30 .78 4 .82 -36.9Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 4.00 48 4.54 -27.5Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 551 .44 -70.5OncoSec rs ONCS ... ... ...dd 2.95 .88 507 1.43 -12.0OneGpHosp STKS ... ... ...dd 3.10 1.32 33 2.96 +23.8OneHorz rs OHGI ... ... ...dd 3.38 .20 1030 .25 -82.1180 DgrCap TURN ... ... ... 2.50 1.53 21 2.32 +17.8OneStopS n OSS ... ... ...dd 6.25 3.17 3 3.90 -20.11800Flowrs FLWS ... ... 24 15.00 7.80 248 14.15 +32.2OneSpan OSPN ... ... 95 23.35 11.05 185 18.05 +29.9OpenText s OTEX .61f 1.6 20 40.31 31.21 426 38.44 +7.8OperaLtd n OPRA ... ... ... 15.62 10.22 147 12.61 -3.8OpesAcq n OPES ... ... ... 9.98 9.66 2 9.77 +.9OpesAcq un OPESU ... ... ... 10.15 9.11 121 10.13 +1.1OpGn wt rs OPGNW ... ... ... 2.25 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 142 1.95 -58.3Ophthotech OPHT ... ... 1 4.50 2.25 136 2.42 -22.4OpiantPh n OPNT ... ... ... 51.90 12.75 9 15.48 -32.6OpkoHlth OPK ... ... ...dd 7.24 2.66 3240 5.89 +20.2OptiNose n OPTN ... ... ...dd 30.00 12.51 292 15.26 -19.3Optibase OBAS ... ... ...dd 9.50 6.40 8.40 +5.6OptCable OCC .08 2.2 ...dd 4.30 2.13 0 3.58 +48.6OptimBk h OPHC ... ... ... 13.96 1.85 1 5.15 +9.6OpusBank OPB .52e 1.8 19 30.95 21.06 102 28.90 +5.9OramedPh ORMP ... ... ... 11.34 4.64 45 4.66 -48.2OraSure OSUR ... ... 33 23.01 12.86 270 16.61 -11.9Orbcomm ORBC ... ... ...dd 11.95 8.50 388 10.97 +7.8Orbotch ORBK ... ... 22 65.75 36.49 158 64.04 +27.5Organovo ONVO ... ... ...dd 2.38 .91 493 1.23 -8.2Orgenesis n ORGS ... ... ... 16.80 6.00 7 6.88 -50.3OrignAg rs SEED ... ... ... 19.60 5.35 43 5.52 -35.1OrigBcp n OBNK .13 .3 ... 42.31 36.12 55 41.11 +9.6OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 51 1.00 +13.6Oritani ORIT 1.13e 6.8 12 17.70 15.00 152 16.55 +.9OrrstownF ORRF .52 2.0 20 27.05 23.40 3 25.75 +2.0OrthoPed n KIDS ... ... ... 31.80 14.00 41 30.86 +60.8OrthoMed OFIX ... ... 71 61.98 47.16 126 53.37 -2.4OsirisTher n OSIR ... ... ... 11.93 7.30 12 8.88 -18.2sOspyEn A n OSPR ... ... ...cc 11.35 9.47 52 11.34 +18.1OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 16.20 9.26 0 13.25 +33.2OssenInn rs OSN ... ... 15 8.90 1.50 26 2.43 -15.6Otelco OTEL ... ... 11 17.75 8.15 3 17.65 +32.2Otonomy OTIC ... ... ...dd 21.15 2.80 76 2.93 -47.3OttawaBc n OTTW .20 1.5 53 14.99 13.61 5 13.75 -4.8OtterTail OTTR 1.34 2.7 24 49.75 39.00 51 48.75 +9.7OvaScience OVAS ... ... ...dd 1.65 .70 52 .77 -45.0Overstk OSTK ... ... ...dd 89.80 18.90 1840 30.80 -51.8Ovid Th n OVID ... ... ...dd 12.44 5.59 38 6.56 -33.5Oxbridge OXBR .48 25.9 4 5.95 1.00 2 1.85 -14.0Oxbrdge wt OXBRW ... ... ... .50 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 17.41 10.00 67 14.34 +2.6OxfordLn OXLC 1.62 14.7 ... 11.74 9.11 450 10.99 +9.4Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 4 25.33 -.3OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 2 25.55 +1.4OxfSqCap OXSQ .80 11.0 6 7.48 5.15 135 7.29 +27.0OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 5.74 0 8.30 -.9PAM PTSI ... ... 55 67.00 17.33 16 61.95 +79.9PB Bncp PBBI .24 2.0 ...cc 12.20 10.00 5 11.85 +10.2PC Cnnctn CNXN .34e ... 18 39.79 22.66 65 38.49 +46.9PC-Tel PCTI .22 5.2 ... 7.85 4.01 194 4.21 -42.9PCM Inc PCMI ... ... ...cc 25.23 6.90 197 22.30 +125.3PCSB Fn n PCSB .03p ... 54 22.34 16.50 35 20.89 +9.7PDC Engy PDCE ... ... ...dd 66.20 37.15 1195 55.22 +7.1PDF Sol PDFS ... ... 29 18.48 9.27 90 9.77 -37.8PDL Bio PDLI .20 8.5 4 3.55 2.27 984 2.36 -13.9PDL Cmt n PDLB ... ... ... 16.95 14.46 9 15.01 -1.1PHI vtg PHII ... ... ...dd 13.95 7.11 1 9.10 -22.2PHI nv PHIIK .20 2.3 ...dd 13.39 7.11 135 8.68 -25.0PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 39 12.50 -2.3PLX Phr rs PLXP ... ... ... 9.41 3.20 7 3.40 -50.7PRA Grp PRAA ... ... 56 43.75 25.72 105 38.05 +14.6PRA Hlth PRAH ... ... 65 108.02 73.23 424 104.59 +14.8PRGX Glbl PRGX ... ... ...dd 10.30 6.25 45 9.00 +26.8PTC Inc PTC ... ... ...cc 100.79 53.11 569 95.16 +56.6PTC Thera PTCT ... ... ...dd 52.95 14.56 454 43.84 +162.8PacWstBc PACW 2.40 4.7 15 55.86 43.08 465 51.60 +2.4Paccar PCAR 1.12 1.7 12 79.69 59.82 1728 67.77 -4.7PacBiosci PACB ... ... ...dd 5.70 2.02 535 4.36 +65.2PacCityF n PCB ... ... ... 20.50 19.50 28 19.98 tPacEthanol PEIX ... ... ...dd 6.06 1.90 727 1.78 -61.0PacMerc PMBC ... ... 23 10.10 7.75 16 10.05 +14.9PacPreBc PPBI .15p ... 22 46.05 32.05 262 39.75 -.6PaciraPhm PCRX ... ... ...dd 48.40 26.95 569 45.25 -.9PainThr rs PTIE ... ... ...dd 12.80 .81 1100 .87 -78.4PanASlv PAAS .14 .9 20 19.56 13.99 635 15.89 +2.1PangaeaL PANL ... ... 2 8.40 2.13 26 3.21 -12.8PapaJohns PZZA .90 2.1 18 80.80 38.05 982 42.74 -23.8PapaMurph FRSH ... ... 13 6.50 4.39 25 5.38 ParatekPh PRTK ... ... ...dd 29.00 9.38 352 10.20 -43.0ParkCity PCYG ... ... 42 13.40 6.75 12 8.30 -13.1ParkOh PKOH .50 1.2 18 47.90 34.95 26 42.00 -8.6ParkeBcp PKBK .56f 2.5 16 24.80 17.09 15 22.30 +19.4PrtnrCm PTNR ... ... 18 6.60 3.23 7 4.23 -31.2PathfdBcp PBHC .24 1.5 23 16.64 14.60 14 15.60 +1.3PatrkInd s PATK ... ... 21 72.35 45.30 88 63.35 -8.8PatrNBc rs PNBK .04 .2 29 21.15 16.30 5 19.60 +9.8PatriotTr n PATI ... ... 14 23.80 16.72 1 20.42 +17.5PatternEn PEGI 1.69 8.4 15 26.56 16.58 691 20.11 -6.4Patterson PDCO 1.04 4.4 10 40.90 20.57 1314 23.72 -34.3PattUTI PTEN .16 .9 ...dd 25.03 14.60 1819 17.79 -22.7Pavmed n PAVM ... ... ...dd 9.31 .87 1116 1.38 -39.6Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.1 28 73.10 54.86 1027 72.59 +6.6Paylocity PCTY ... ... ...cc 73.46 41.15 210 71.59 +51.8PayData rs PYDS ... ... ...dd 4.10 1.35 23 1.76 -30.4PayPal n PYPL ... ... 55 92.35 58.76 4262 86.95 +18.1pdvWirelss PDVW ... ... ...dd 39.75 22.50 63 30.15 -6.1PeakRsts SKIS .28 5.9 ...dd 5.78 4.10 53 4.75 -12.0PeapkGl PGC .20 .6 19 38.00 29.24 59 33.10 -5.5Pegasyst PEGA .12 .2 ...cc 67.95 45.40 209 61.10 +29.6PnnNtGm PENN ... ... 36 36.90 20.05 757 34.65 +10.6PennVa n PVAC ... ... ... 96.13 32.49 127 82.14 +110.0PennantPk PNNT .72 9.3 9 7.80 6.29 169 7.75 +12.2PenPkFR PFLT 1.14 8.3 11 14.65 12.00 102 13.74 +.1PennsWd PWOD 1.88 4.1 18 50.00 39.59 3 46.03 -1.2PensarAc n WRLS ... ... ... 10.17 7.75 10 9.92 +2.6PensareAc wt WRLSW ... ... ... .74 .44 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 51 .53 +6.0PensarA un WRLSU ... ... ... 11.48 10.13 10.70 +3.7PeopUtdF PBCT .70 3.7 16 20.26 15.97 2263 18.85 +.8PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 14 26.16 -7.6PeBcOH PEBO 1.12 3.1 17 39.58 29.55 46 35.91 +10.1PeopBNC PEBK .52 1.7 16 34.54 26.00 3 30.22 -1.5PeopFSvc PFIS 1.32f 2.9 17 52.00 39.48 4 45.73 -1.8PeopUtah n PUB .40f 1.1 32 38.70 26.60 13 36.00 +18.8PepsiCo PEP 3.71 3.3 35 122.51 95.94 3861 112.24 -6.4Percptr PRCP .15 1.5 30 12.25 6.80 1 10.28 +6.0Percient PRFT ... ... 44 27.90 17.45 92 27.25 +42.9Performnt PFMT ... ... ...dd 3.52 1.52 24 2.10 +27.3PerionNwk PERI ... ... ... 1.35 .71 375 1.16 +12.6PermaFix PESI ... ... ... 5.15 3.29 4 4.90 +34.2PermaPip PPIH ... ... ...dd 10.43 8.00 1 9.25 +2.8PernixT rs PTX ... ... ...dd 3.35 1.20 38 1.48 -38.3PerryEllis PERY ... ... 8 29.59 16.35 144 27.53 +9.9PershGld rs PGLC ... ... ... 3.31 1.07 60 1.31 -45.4sPetIQ n PETQ ... ... ... 38.20 17.03 1404 39.07 +78.9PetMed PETS 1.08f 2.9 21 57.80 31.81 403 37.62 -17.3PFSweb PFSW ... ... ...dd 11.86 5.90 50 8.49 +14.3sPhibroAH PAHC .40 .8 36 51.05 32.05 124 49.85 +48.8PhotrIn PLAB ... ... 1 10.60 7.20 2366 10.10 +18.5PiedmLithn PLLL ... ... ... 17.98 11.76 2 12.50 -2.0PierisPhm PIRS ... ... ... 9.75 4.43 214 5.39 -28.6PilgrimsP PPC ... ... 8 38.39 16.30 939 18.35 -40.9Pinduodou n PDD ... ... ... 27.54 17.58 4432 18.40 -31.1PingtanM PME .04 1.5 17 4.20 1.99 23 2.73 -10.5PinnclEnt PNK ... ... ... 35.18 18.30 181 34.36 +5.0PinnaclFn PNFP .56 .9 19 69.95 58.40 289 65.70 -.9PioneerPw PPSI ... ... 24 7.95 4.40 4.75 -37.6Pixelwrks PXLW ... ... ...dd 7.05 3.15 248 4.15 -34.4PlatEag n EAGL ... ... ... 11.82 9.60 9.85 +1.0PlatEag un EAGLU ... ... ... 11.00 8.00 10.36 +3.5PlayaHot n PLYA ... ... ...dd 11.69 9.41 91 10.51 -2.6Plexus PLXS ... ... ... 66.78 49.20 120 61.52 +1.3PlugPowr h PLUG ... ... ...dd 3.21 1.53 1026 1.95 -17.4PlumasBc PLBC .36f 1.3 14 29.45 19.55 2 26.80 +15.5sPlurlsght n PS ... ... ... 32.58 19.25 260 32.84 +64.2PluristemT PSTI ... ... ...dd 2.12 1.10 649 1.32 -4.3PoageBksh PBSK .24 .9 32 27.25 18.10 4 27.00 +28.6PointrTel h PNTR ... ... 17 19.65 10.25 19 12.85 -30.9 PointsInt g PCOM ... ... 45 18.48 8.16 68 14.98 +45.6PolarPwr n POLA ... ... ... 6.85 4.01 4 6.30 +25.7Polarity rs COOL ... ... ... 41.22 15.21 129 26.30 +13.3Pool Corp POOL 1.80f 1.1 30 163.36 97.25 86 160.99 +24.2PopeRes POPE 2.80 3.9 26 73.50 66.60 1 72.25 +3.6Popular BPOP 1.00 1.9 32 52.46 32.04 671 51.78 +45.9Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 3 25.20 +3.8PopCpII pf BPOPM 1.53 6.3 ... 24.50 17.66 1 24.46 +8.2PortolaPh PTLA ... ... ...dd 64.56 24.63 1381 26.30 -46.0Potbelly PBPB ... ... ...dd 14.15 10.98 162 13.70 +11.4PotltchDel PCH 1.60 3.4 26 56.35 43.85 315 47.70 -4.4PowellInds POWL 1.04 2.6 ...dd 41.42 22.80 24 40.36 +40.9PwrInteg POWI .64 .9 36 86.60 60.55 109 73.65 +.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 23 2.08 -33.4Precipio n PRPO ... ... ... 5.60 .32 644 .48 -60.4PrecTh rs AIPT ... ... ...dd 2.50 .81 28 1.17 +15.9PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 83 63.03 +7.2PrefrmdLn PLPC .80 1.0 38 96.83 48.79 3 81.58 +14.8PremFin s PFBI .60 3.0 13 26.05 16.78 9 20.30 +1.1Premier PINC ... ... ...dd 45.31 27.16 1587 42.65 +46.1Presbia n LENS ... ... ... 7.14 1.79 2 1.89 -50.0Presidio n PSDO ... ... ... 19.74 11.97 58 15.41 -19.6PriceTR TROW 2.80 2.4 21 127.43 81.61 907 115.69 +10.3PrSmrt PSMT .70 .8 35 94.45 77.30 129 86.15 +.1PrmEgy PNRG ... ... ...dd 77.85 44.00 76.00 +47.6PrimoWtr PRMW ... ... ...cc 20.72 10.47 197 20.23 +60.9Primoris PRIM .24 .9 19 30.00 23.61 153 25.60 -5.8PrinPrice PSET .16e ... ... 34.82 29.79 34.82 +8.2PrinShHld PY .33e ... ... 34.81 28.54 0 33.99 +4.2PrinHlIn ef BTEC ... ... ... 39.21 27.78 35.91 +14.2PrinMill ef GENY .06e ... ... 38.63 30.12 1 38.45 +10.7Prin US SC PSC ... ... ... 35.98 27.61 0 35.48 +11.9PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.8 12 75.59 52.31 851 56.19 -20.4PriorityTc PRTH ... ... ... 12.99 8.34 1 10.81 +6.1PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9ProDex PDEX ... ... 19 8.00 6.05 9 7.05 +3.7ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 11 3.00 +73.5ProQRTher PRQR ... ... ...dd 7.75 2.75 46 7.35 +127.9PrUltBio s BIB ... ... ...q 69.62 48.12 43 65.56 +16.9PrUltPQ s TQQQ ... ... ...q 68.81 34.13 7885 66.20 +43.2ProDvrs h rs IPDN ... ... ... 6.74 2.45 2 2.74 -33.0ProrEng PFIE ... ... 1 5.30 1.40 252 2.70 +40.6PrognicsPh PGNX ... ... ...dd 9.42 5.01 752 7.93 +33.3ProgrsSoft PRGS .56 1.4 34 53.60 32.45 204 39.60 -7.0Proofpoint PFPT ... ... ...dd 130.27 82.61 2007 114.48 +28.9PShtQQQ rs SQQQ ... ... ...q 30.24 11.82 9948 12.17 -43.4ProS Ris n EQRR ... ... ... 51.48 38.13 2 50.10 +7.3PrUlNBio rs UBIO ... ... ... 46.35 25.80 11 40.53 +20.5ProUShBio BIS ... ... ...q 25.18 16.24 19 16.72 -24.2ProspctCap PSEC .72 10.2 8 7.37 5.51 1473 7.04 +4.5ProtagTh n PTGX ... ... ...dd 23.97 5.50 175 10.00 -51.9ProtctInsA PTVCA 1.12 5.0 51 24.86 21.31 22.50 -7.2PrtctInsB PTVCB 1.12 4.8 54 25.70 21.20 8 23.55 -1.7ProteonTh PRTO ... ... ...dd 2.90 1.30 8 2.40 +26.3Proteos n PTI ... ... ... 8.61 1.41 71 2.44 -58.1Prothena PRTA ... ... ...dd 70.00 10.43 319 15.62 -58.3Provent n PRVB ... ... ... 8.00 3.35 49 3.80 -21.0ProvidSv PRSC ... ... 18 83.90 50.51 70 67.01 +12.9ProvidBc n PVBC ... ... ... 30.05 19.75 3 28.95 +9.5ProvFnH PROV .56 3.1 19 20.00 17.62 7 18.10 -1.6PrudntlBcp PBIP .20a 1.1 93 19.87 16.04 7 18.59 +5.6PsychmCp PMD .72 3.6 19 22.88 15.99 267 19.84 -3.5Pulmatrix PULM ... ... ...dd 2.67 .28 224 .35 -75.0PulseBio n PLSE ... ... ...dd 34.82 9.81 31 14.35 -39.2PumaBiotc PBYI ... ... ...dd 136.90 40.45 539 43.25 -56.2PureAcq n PACQ ... ... ... 9.75 9.59 6 9.70 +.1PureAcq un PACQU ... ... ... 10.35 10.08 100 10.29 +1.7PureCycle PCYO ... ... ...dd 11.40 6.55 34 11.10 +32.9PurplInv n PRPL ... ... ...dd 13.90 5.40 16 5.45 -45.8PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 28 12.22 .79 18 .85 -73.5QAD Inc B QADB .24 .6 ...dd 44.24 21.58 3 41.99 +36.2QAD A QADA .29 .5 ...dd 55.35 30.80 78 55.10 +41.8QCR Hld QCRH .24 .5 16 49.70 39.85 24 44.50 +3.9QIWI plc QIWI .84e 6.2 13 20.05 12.50 120 13.62 -21.4Qorvo QRVO ... ... 96 86.84 64.53 787 80.62 +21.1Qualcom QCOM 2.48 3.7 ...dd 69.28 48.56 13860 66.84 +4.4QualitySys QSII .70 3.1 36 23.73 12.24 171 22.37 +64.7Qualstar rs QBAK ... ... ... 13.50 5.55 4 8.20 -2.4Qualys QLYS ... ... 86 98.30 44.30 321 87.30 +47.1Quantenn n QTNA ... ... ... 19.08 9.60 160 16.33 +33.9Quanterx n QTRX ... ... ...dd 24.81 13.00 15 14.83 -30.9Quartrhill g QTRH .05 ... 4 2.12 1.01 38 1.38 -25.0QuestRes rs QRHC ... ... ...dd 2.91 1.03 30 2.06 -10.4QuickLog h QUIK ... ... ...dd 2.22 .98 139 1.02 -41.4Quidel QDEL ... ... ...cc 73.36 31.96 197 70.55 +62.7QuinStreet QNST ... ... ...cc 15.05 4.47 713 14.65 +74.8Qumu Cp QUMU ... ... ...dd 3.28 1.42 7 2.48 +4.6Quotinet QTNT ... ... ... 9.02 2.78 147 7.54 +52.3QuratRet A QRTEA ... ... 19 29.11 20.15 2056 21.40 -12.4QuratRet B QRTEB ... ... 22 28.90 20.32 0 21.13 -13.9R -:R1 RCM n RCM ... ... ... 9.53 3.09 361 8.83 +100.2RBB Bcp n RBB .36f 1.2 ... 33.62 21.26 41 28.90 +5.6RBC Bear ROLL ... ... 47 151.50 105.05 55 147.57 +16.7RCI Hosp RICK .12 .4 13 34.84 21.91 21 33.64 +20.2RCM RCMT 1.00e ... 23 7.50 4.63 12 4.73 -24.3RF Inds RFIL .08 .7 26 11.80 1.75 166 11.40 +322.2RGC Res s RGCO .62 2.2 33 31.57 22.16 6 28.08 +3.7RLJ Ent rs RLJE ... ... ... 6.20 2.67 32 6.18 +68.0RMG Net h RMGN ... ... ...dd 2.73 .75 75 1.23 +50.0RMR Gp h RMR 1.00 1.1 51 89.50 46.95 32 88.40 +49.1RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.10 3.85 221 4.65 +13.4RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 33 1.51 -72.8RaPhrm n RARX ... ... ...dd 17.90 4.78 96 10.90 +28.2RadNet RDNT ... ... 88 15.50 8.25 187 14.05 +39.1RadaElc rs RADA ... ... ...dd 3.86 1.77 74 2.62 -14.9Radcom RDCM ... ... 50 22.40 17.00 14 18.50 -6.8RadiSys RSYS ... ... ...dd 1.73 .53 441 1.58 +57.2RadiusHlth RDUS ... ... ...dd 41.16 18.88 874 20.99 -33.9Radware RDWR ... ... ...dd 27.91 15.82 283 27.60 +42.3RamacoRs n METC ... ... ... 9.35 3.81 96 8.03 +16.7Rambus RMBS ... ... ...dd 15.50 11.50 371 11.81 -16.9RandCap RAND ... ... 2 3.50 2.05 1 2.29 -24.0Randgold GOLD 2.00f 3.0 27 108.29 62.55 565 65.73 -33.5RandBcp n RNDB ... ... ... 17.45 13.36 2 17.00 +10.7Rapid7 n RPD ... ... ...dd 36.23 15.93 444 34.30 +83.8RaveRest RAVE ... ... ...dd 2.33 1.09 36 1.31 -10.5RavenInds RAVN .52 1.3 1 42.40 26.70 101 41.05 +19.5ReShape rs RSLS ... ... ... 39.00 .05 4774 .07 -99.7ReadIntlA RDI ... ... 12 17.50 14.37 20 16.20 -3.0ReadgIntB RDIB ... ... 21 34.64 20.00 0 28.10 +22.2RealGSol h RGSE ... ... ...dd 3.25 .30 706 .34 -77.0RealNetwk RNWK ... ... ...dd 5.00 2.63 6 3.35 -2.0Rl NxtEc n BLCN ... ... ... 25.05 21.69 30 22.95 -5.4RealitCh n BCNA ... ... ... 24.47 20.01 0 21.10 -12.8RealmTh n RLM ... ... ... RealPage RP ... ... 76 61.95 38.40 181 58.30 +31.6ReataPh n RETA ... ... ...dd 85.39 19.31 222 77.45 +173.5ReconTech RCON ... ... ...dd 5.36 .64 61 1.30 RecroPhm REPH ... ... ... 13.05 4.78 81 6.38 -31.0RedRobin RRGB ... ... 23 70.10 36.20 903 40.65 -27.9RedRkRs n RRR .40 1.2 ... 36.99 21.54 634 32.50 -3.7RedViolt n RDVT ... ... ...dd 46.40 4.35 25 7.45 -83.9Redn n RDFN ... ... ... 31.50 16.69 1314 19.21 -38.7RedhillBio RDHL ... ... ... 11.49 4.30 195 7.20 +40.1Regenrn REGN ... ... 26 505.49 281.89 434 380.17 +1.1RegnxBio n RGNX ... ... 48 85.10 19.45 463 67.25 +102.3RegulusTh RGLS ... ... ...dd 1.52 .17 602 .26 -74.8Reis Inc REIS .76 4.1 ...dd 24.00 15.95 10 18.60 -9.9ReliantBcp RBNC .32 1.2 26 29.99 21.90 10 26.45 +3.2Reliv In rs RELV ... ... ...dd 8.44 3.72 0 5.12 +7.4RemarkHld MARK ... ... ...dd 15.10 2.12 100 3.46 -64.4Renasant RNST .80 1.7 19 49.78 37.68 99 47.06 +15.1sRenewEn REGI ... ... 5 25.10 9.50 1063 26.00 +120.3RenminTi rs ABAC ... ... ... 4.76 1.67 7 1.80 -39.1RentACt RCII .32 2.2 25 14.94 7.22 1593 14.68 +32.3sReplgn RGEN ... ... 99 51.32 29.56 160 51.61 +42.3Replimun n REPL ... ... ... 18.40 14.03 37 16.77 +10.6RepBncp RBCAA .97 1.9 20 50.48 33.67 10 50.10 +31.8RepFBcp FRBK ... ... 56 9.75 7.45 133 7.85 -7.1resTORbi n TORC ... ... ...dd 21.10 7.55 149 10.70 -36.6RschFrnt REFR ... ... ...dd 1.46 .60 56 1.09 +4.8Resonant RESN ... ... ... 8.55 3.17 180 4.59 -38.6ResConn RECN .52f 3.3 26 17.95 12.05 169 15.70 +1.6RestorRob n HAIR ... ... ...dd 11.95 1.45 153 1.74 -62.2RetailOpp ROIC .78 4.0 58 20.54 16.18 993 19.56 -2.0RetoEco n RETO ... ... ... 12.75 3.13 2 3.51 -50.2Retrophin RTRX ... ... ...dd 31.87 20.09 221 28.95 +37.4RevanceTh RVNC ... ... ...dd 37.45 22.40 423 26.40 -26.2RevenHo n RVEN ... ... ... 6.75 2.32 1 4.10 -11.5RevolutL rs RVLT ... ... ... 7.89 2.18 292 2.74 -16.7ReWalkRob RWLK ... ... ...dd 2.00 .70 327 1.05 -4.5RhythmP n RYTM ... ... ...cc 37.23 16.80 64 31.45 +8.2RibbnCm n RBBN ... ... ...dd 8.36 4.97 523 7.59 -1.8RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 1.02 82 2.95 +99.3RichrdElec RELL .24 2.7 ...cc 10.40 5.31 5 9.00 +33.5RigelPh RIGL ... ... ...dd 4.71 2.19 1841 2.82 -27.3RigNet RNET ... ... ...dd 19.10 10.03 43 15.75 +5.4RiminiSt n RMNI ... ... ... 10.40 .25 114 5.04 -36.3RiotBlck RIOT 1.00p ... ... 46.20 3.08 605 5.63 -80.2RiseEdCy n REDU ... ... 17 18.60 9.50 93 10.31 -30.3RittrPh rs RTTR ... ... ... 6.47 1.80 81 1.94 -41.0RivrvwBcp RVSB .14f 1.4 18 9.75 7.65 74 9.67 +11.5RivrviewF n RIVE ... ... ... 13.60 13.10 1 13.50 +.4RocktPh n RCKT ... ... ... 24.28 3.76 179 21.25 +103.5RockwllM RMTI ... ... ...dd 8.70 3.62 93 4.41 -24.2RockyBr RCKY .48 1.6 20 33.45 12.80 50 30.15 +59.5RkyMChoc RMCF .48 4.7 11 12.60 10.06 5 10.19 -13.5Roku n ROKU ... ... ...dd 60.65 15.75 9033 59.69 +15.3Rosehill n ROSE ... ... ... 10.84 5.52 76 7.34 -6.6Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.75 -13.4RossStrs s ROST .90 1.0 24 94.11 57.75 3264 93.41 +16.4RoyGld RGLD 1.00 1.3 ...dd 98.53 76.02 272 77.88 -5.2Rubicon rs RBCN ... ... ... 9.46 6.76 0 8.88 +11.3RubiusTh n RUBY ... ... ... 33.01 19.78 89 24.52 +1.1RmblOn B n RMBL ... ... ... 7.82 3.53 133 6.39 +23.0RushEntA RUSHA .12p ... 28 55.40 37.95 102 43.59 -14.2RushEntB RUSHB .12p ... 35 52.76 36.03 2 44.81 -7.1RuthsHosp RUTH .44 1.4 29 33.95 17.95 151 31.20 +44.1Ryanair RYAAY 1.55e 1.6 ... 127.61 94.50 992 95.47 -8.4S -:sS&T Bcp STBA 1.00 2.1 20 46.45 33.92 59 46.69 +17.3S&WSeed SANW ... ... ... 4.40 2.90 11 3.10 -20.5SB FinGp SBFG .32 1.6 14 20.45 15.61 3 20.14 +8.9SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.60 +15.1SB OneBc SBBX .30f 1.1 23 32.85 19.75 19 27.80 +3.5SBA Com SBAC ... ... ...cc 177.67 140.62 853 154.10 -5.7SEI Inv SEIC .60f 1.0 21 78.35 55.64 465 62.09 -13.6SelasLf rs SLS ... ... ... 13.47 .80 184 .91 -88.4SG Blck n SGBX ... ... ... 7.00 3.75 99 3.85 -35.6SGOCO rs SGOC ... ... ... 2.29 .93 6 1.04 -2.0SI Fincl SIFI .24 1.7 14 15.70 13.60 18 13.80 -6.1sSIGA Tc n SIGA ... ... ... 8.29 5.61 215 8.17 +38.2SLM Cp SLM ... ... 16 12.46 9.65 1423 11.68 +3.4SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 1 71.24 +3.6SmartGlb n SGH ... ... 7 56.69 17.52 276 32.39 -3.9SMTC hg SMTX ... ... ... 3.18 1.24 12 2.77 +46.5SORL SORL ... ... 4 8.45 3.70 207 4.66 -30.7SP Plus SP ... ... 24 41.70 32.15 74 40.30 +8.6SPAR Gp h SGRP ... ... ... 3.75 1.00 8 1.20 -2.4SpdDorWrF DWFI ... ... ... 26.00 23.22 5 23.56 -6.8SPI Eng rs SPI ... ... ... 2.61 .27 84 .29 -55.4sSPS Cmce SPSC ... ... ...cc 96.22 45.02 91 95.79 +97.1SS&C Tch s SSNC .28 .5 36 60.97 37.08 1289 56.67 +40.0SSLJ.cm n SSLJ ... ... ... 5.75 .56 55 1.05 -70.1SSR Mng g SSRM ... ... 19 11.44 7.64 328 8.75 -.5SVB FnGp SIVB ... ... 28 333.74 159.44 193 326.16 +39.5SabanCap n SCAC ... ... ... 10.18 9.84 10.13 +2.2 SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.70 +1.7SabraHltc SBRA 1.87e 8.0 18 23.79 15.78 1044 23.30 +24.1SabreCorp SABR .56 2.2 30 26.78 17.31 2297 25.45 +24.1SAExplr rs SAEX ... ... ...dd 3.69 .45 1068 .59 -73.2SaftyInsGr SAFT 3.20 3.3 25 97.25 67.50 29 95.80 +19.2SagaComm SGA 1.20 3.2 4 46.80 35.00 5 37.40 -7.5SageThera SAGE ... ... ...dd 195.97 59.57 157 154.51 -6.2Saia Inc SAIA ... ... 38 87.05 51.10 85 77.95 +10.2SalemMda SALM .26 6.7 14 6.75 3.10 129 3.90 -13.3SalisbryBc SAL 1.12 2.6 16 51.80 34.65 0 42.76 -4.2SanderFm SAFM 1.28 1.2 8 176.43 95.97 550 106.71 -23.1SndySpr SASR 1.12 2.8 18 43.87 36.41 50 39.55 +1.4Sanlp JBSS .55a .7 27 79.37 54.32 82 78.74 +24.5SangTher SGMO ... ... ...dd 27.50 9.70 1178 15.90 -3.0Sanmina SANM ... ... 18 39.40 24.60 290 30.85 -6.5Sano rt GCVRZ ... ... ... .60 .34 248 .54 +41.3Sapiens SPNS .20e 1.8 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 35.26 667 134.44 +141.6Savara rs SVRA ... ... ...dd 17.19 5.07 145 10.87 -26.8scPhrma n SCPH ... ... ...dd 18.17 4.10 28 5.27 -56.4ScanSource SCSC ... ... 15 45.35 31.40 125 43.40 +21.2Schmitt h SMIT ... ... ...dd 4.47 1.57 40 2.73 -.4Schnitzer SCHN .75 2.8 7 38.85 25.00 461 26.45 -21.0ScholRck n SRRK ... ... ... 27.02 13.09 85 19.85 +28.1Scholastc SCHL .60 1.5 ...dd 47.77 33.51 90 41.35 +3.1SciGames SGMS ... ... ...dd 62.80 29.10 1257 30.65 -40.3ScrippsEW SSP .20 1.3 48 20.35 10.69 271 14.87 -4.9Scynexis SCYX ... ... ...dd 2.50 1.05 113 1.37 -40.9SeaChange SEAC ... ... ... 4.03 1.38 715 1.60 -59.3SeacstBkg SBCF ... ... 25 34.95 20.58 460 31.38 +24.5SeagateT STX 2.52 4.6 14 62.70 30.60 1978 55.32 +32.2SeanrgM rs SHIP ... ... ...dd 1.66 .70 90 .96 -7.8Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8tSearsHldgs SHLD ... ... ...dd 9.63 1.20 1726 1.18 -67.0SearsH wt SHLDW ... ... ... 2.59 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 29 2.33 -10.6sSeaSpine n SPNE ... ... ...dd 14.55 8.76 67 15.05 +48.7sSeattGen SGEN ... ... ...dd 75.42 45.31 481 75.88 +41.8SecndSight EYES ... ... ...dd 2.58 .96 149 1.62 -15.2ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 130 14.18 +46.8SecWkA A n SCWX ... ... ...dd 15.88 7.83 54 13.30 +49.9SecNtl lf SNFCA .23t ... 3 6.05 4.05 8 5.08 +1.5SelectBc lf SLCT ... ... 20 14.14 10.90 8 12.98 +2.7SelIncREIT SIR 2.04 9.6 18 26.26 17.90 192 21.24 -15.5tSelIntCon n SIC ... ... ... 13.00 12.40 31 12.20 -3.6SelectaB n SELB ... ... ... 24.02 7.95 42 12.70 +29.5SelectvIns SIGI .72 1.1 21 64.25 46.28 154 63.50 +8.2SmLEDS rs LEDS ... ... ...dd 10.49 1.61 151 4.05 +8.6Semtech SMTC ... ... 63 51.95 31.30 282 50.70 +48.2SenecaB SENEB ... ... ...dd 35.95 27.00 28.05 -17.5SenecaA SENEA ... ... ...dd 36.60 25.45 14 31.90 +3.7SenesTc n SNES ... ... ...dd 3.87 .30 335 .81 +12.9SenHous SNH 1.56 8.2 13 20.27 14.86 929 19.05 -.5SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 2 24.70 -2.3SenHous 46 SNHNL 1.56 6.0 ... 27.29 24.97 5 25.97 -3.3Senmiao n AIHS ... ... ... 8.91 3.75 6 5.11 -9.6Senomyx SNMX ... ... ...dd 1.71 .57 46 1.16 -10.8SensusHlt n SRTS ... ... ... 7.71 4.31 13 6.95 +34.7SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.81 +.6SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 35 10.24 +2.7SeqentialB SQBG ... ... ...dd 3.10 1.36 547 1.93 +8.4SeresTh n MCRB ... ... ...dd 17.42 6.65 99 8.40 -17.2SvcSource SREV ... ... ...dd 4.47 2.61 318 3.28 +6.1ServiFst s SFBS .44 1.0 21 44.95 32.54 77 43.81 +5.6SesenBio SESN ... ... ...dd 3.50 .62 376 1.82 +124.4SevStars h SSC ... ... ...dd 7.00 1.31 2461 3.41 -26.0SevernBc SVBI .12 1.4 40 9.06 6.70 9 8.85 +22.0SharingE rs SEII ... ... 37 12.40 2.52 11 2.94 -61.2Sharps SMED ... ... ...dd 5.30 3.14 18 3.42 -16.4SharpSprg SHSP ... ... ...dd 13.66 3.15 37 13.21 +200.0ShndTele s SHEN .26f .7 ... 41.80 29.93 179 36.80 +8.9ShiftPixy n PIXY ... ... ... 6.35 2.00 65 3.02 +4.9Shiloh SHLO ... ... 40 10.98 6.45 111 9.13 +11.3Shineco n TYHT ... ... ... 4.60 1.05 43 1.15 -50.0Shire SHPG 1.05e .6 89 177.51 123.73 465 171.83 +10.8ShoeCarnvl SCVL .32f .9 24 36.24 15.08 529 35.23 +31.7ShoreBcsh SHBI .32 1.7 19 20.09 15.74 54 18.93 +13.4ShotSpot n SSTI ... ... ... 49.30 10.51 130 44.49 +216.7Shuttery SFLY ... ... ...cc 100.34 39.76 840 74.50 +49.7SiebertFn SIEB .10a .7 ...dd 21.61 3.60 6 14.82 +9.8SiennaBi n SNNA ... ... ... 29.25 12.77 48 15.63 -13.9Sientra SIEN ... ... ...dd 26.79 8.79 238 20.75 +47.6SierraBc BSRR .64 2.1 17 30.01 24.18 22 29.99 +12.9SierOnc g n SRRA ... ... ...dd 4.09 1.45 1850 1.75 -53.1SierraWr SWIR ... ... 18 23.50 15.10 113 19.40 -5.1SifyTech SIFY .02e 1.0 ... 2.10 .47 41 1.77 +72.9SigmaDsg SIGM ... ... ...dd 7.00 .18 832 .25 -96.4SigmaL wt SGLBW ... ... ... .90 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 74 1.02 -52.6Sigmatr SGMA ... ... 14 11.61 5.26 1 7.03 -30.5SignatBk SBNY .56p ... ... 161.92 108.89 306 119.19 -13.2SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 31.05 26.18 447 27.35 -6.9SilcLtd SILC 1.00 2.6 18 77.95 32.00 10 38.80 -44.7SilcnLab SLAB ... ... 89 110.70 71.75 172 97.55 +10.5SilicnMotn SIMO 1.20 2.0 22 61.85 41.36 146 59.80 +12.9SilvrSun n SSNT .06e ... ...cc 4.84 2.90 3.50 -17.3Silvercrest SAMG .56 3.5 23 18.27 11.95 9 16.20 +.9SimmnsFst s SFNC .60 1.9 20 33.45 24.98 182 31.35 +9.8SimplyGd n SMPL ... ... ... 18.24 10.93 175 17.67 +23.9SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 41 23.95 14.00 54 19.60 +21.7Sina SINA ... ... 36 124.60 67.48 588 70.89 -29.3Sinclair SBGI .72 2.4 12 40.15 25.13 1050 29.60 -21.8SinoGlobl SINO ... ... ...dd 3.84 1.04 127 1.15 -55.1Sinovac h SVA ... ... ...dd 8.75 6.06 22 6.32 -19.8SiriusXM SIRI .04 .6 39 7.70 5.17 9950 7.00 +30.6SitoMobl rs SITO ... ... ...dd 8.60 1.37 404 1.48 -78.0tSkySolar SKYS ... ... ...dd 2.43 .80 17 .80 -46.7SkyWest SKYW .40 .6 18 65.33 31.75 238 63.35 +19.3SkywksSol SWKS 1.52f 1.6 19 117.65 86.13 914 92.73 -2.3SleepNmbr SNBR ... ... 23 40.72 26.22 560 32.19 -14.4SmartFn rs SMBK ... ... 21 27.69 19.49 27 24.34 +12.2SmartSnd n SND ... ... ... 11.06 4.84 554 5.23 -39.6SmthM hrs SMSI ... ... ...dd 3.41 .99 138 2.40 -15.7SocilRltyA n SRAX ... ... ...dd 7.95 1.11 126 4.39 -22.3SocketM n SCKT ... ... ... 4.19 1.86 2 2.50 -30.2SodaStrm SODA ... ... 50 143.20 57.12 1672 142.23 +102.2Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 18 6.50 -39.3SolarCap SLRC 1.64 7.5 12 22.55 19.70 32 21.96 +8.7SolarSCap SUNS 1.41 8.4 14 18.40 16.10 40 16.75 -5.7SolarEdg n SEDG ... ... 23 70.74 24.70 420 47.15 +25.6Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 42 2.33 +29.4SolidBio n SLDB ... ... ...dd 54.84 6.83 202 38.48 +70.1Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 1205 1.40 -36.9SonicCorp SONC .64 1.9 22 37.44 22.11 482 34.11 +24.1SonicFdry SOFO ... ... ...dd 3.96 1.80 0 1.92 -36.2SonomaPh SNOA ... ... ...dd 5.93 1.56 7 1.97 -63.9Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 15.51 2455 21.69 +8.9Sophiris SPHS ... ... ...dd 4.05 1.80 60 2.59 +14.1SorrentoTh SRNE ... ... 28 10.65 1.50 1075 5.55 +46.1sSotherlyH SOHO .50f 6.8 ...cc 7.20 5.78 74 7.30 +13.2SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 1 25.73 +.4SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 8 25.08 -1.1SouMoBc s SMBC .52f 1.3 17 41.49 30.76 18 39.67 +5.5SoundFin SFBC .56 1.4 23 40.87 31.15 7 39.95 +17.4SouthState SSB 1.36f 1.6 24 94.50 78.60 73 84.65 -2.9SthnFstBsh SFST ... ... 18 48.75 33.25 14 42.65 +3.4SoNatBcVa SONA .32 1.8 33 18.24 15.11 20 17.69 +10.4SsdeBTX SBSI 1.20 3.3 19 37.57 31.20 94 36.22 +7.5SparkEn s SPKE .72 8.3 ...dd 18.30 8.05 65 8.70 -29.8SparkEn pf SPKEP 2.19 9.2 ... 27.49 21.90 12 23.70 -10.9SparkTh n ONCE ... ... ...dd 96.59 41.06 348 60.81 +18.3SpartnMot SPAR .10 .7 26 19.45 8.60 95 14.95 -5.1SprtnNash SPTN .72 3.4 ...dd 27.72 16.32 161 21.44 -19.6SpectPh SPPI ... ... ...dd 24.20 9.03 867 23.35 +23.2SperoTh n SPRO ... ... ... 19.00 9.66 63 11.52 -2.0Sphr3D grs ANY ... ... ... 4.80 .13 177 .28 -88.5Spherix rs SPEX ... ... ...dd 2.42 .95 23 1.05 -25.3SpirtTex n STXB ... ... 76 22.56 20.04 21 21.98 +.6Splunk SPLK ... ... ...dd 121.64 59.08 1206 106.87 +29.0SpokHldgs SPOK .50 3.2 35 18.85 13.75 108 15.50 -1.0SportsWhs SPWH ... ... 11 6.99 3.66 659 5.41 -18.2SprBkPh n SBPH ... ... ...dd 18.93 10.81 26 11.95 -11.1SprottFoc FUND .75e 9.6 ...q 8.39 7.28 18 7.80 -1.5Sprouts SFM ... ... 25 28.29 17.55 819 24.45 +.4sStaarSur STAA ... ... ... 43.60 10.75 283 43.90 +183.2Staff360 rs STAF ... ... ... 5.70 1.14 26 1.85 -41.3Stamps.cm STMP ... ... 27 285.75 160.00 288 229.45 +22.0Std AVB n STND ... ... ... 31.60 29.97 3 30.25 -2.6StarBulk rs SBLK ... ... ...dd 14.60 8.62 204 13.37 +18.7StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 9 25.50 +.7StarsGp g TSG ... ... ... 38.95 15.85 557 27.80 +19.3Starbucks s SBUX 1.44f 2.7 24 61.94 47.37 10269 52.82 -8.0StatAutF STFC .40 1.2 ... 34.31 22.69 121 32.12 +10.3StateBkFn STBZ .80 2.4 21 35.99 25.41 126 33.30 +11.6SteadyM n STDY ... ... 11 6.45 2.60 81 4.78 +29.1StealthGas GASS ... ... 15 4.70 2.98 18 3.55 -18.6SteelCon STCN ... ... ... 2.90 1.49 17 2.15 -13.7StlDynam STLD .75 1.7 13 52.10 32.20 1437 45.29 +5.0SteinMart s SMRT .30 9.9 ...dd 4.04 .48 1447 3.04 +162.1StellrAcq n STLR ... ... ... 10.76 10.00 0 10.73 +5.1StellAcq wt STLRW ... ... ... .43 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 82 15.50 -.6Stericycle SRCL ... ... ...dd 76.73 56.64 657 61.34 -9.8Stericyc pf SRCLP 5.25 11.3 ... 65.00 43.93 357 46.32 -12.5SterlBcp n SBT .04 .3 ... 14.98 10.95 18 11.46 -9.8SterlCons STRL ... ... 20 18.90 9.42 157 15.32 -5.9sSMadden SHOO .80 ... 26 57.90 37.25 239 57.60 +23.3Stewrdshp SSFN .12 1.1 14 12.75 8.50 0 10.70 +4.4sStitchFix n SFIX ... ... ... 35.45 14.48 4395 35.38 +37.0StockYBc s SYBT 1.00f 2.6 19 41.90 31.90 28 38.95 +3.3StoneCastle BANX 1.52 6.7 17 24.92 20.00 9 22.54 +12.0StrataS rs SSKN ... ... ...dd 2.81 1.06 673 2.59 +110.6Stratasys SSYS ... ... ...dd 26.17 17.17 801 24.99 +25.2sStratEdu STRA 2.00f 1.5 40 138.58 76.40 135 136.73 +52.6Strattec STRT .56 1.5 20 49.20 29.70 26 37.00 -15.0StratusPrp STRS 1.00e ... 52 35.90 27.25 3 29.70 tStreamHlth STRM ... ... ... 2.82 1.13 30 1.20 -29.0StrgbrBio n SBBP ... ... ... 9.25 4.30 315 5.40 -25.5SummerInf SUMR ... ... ...dd 2.25 .72 222 1.72 +14.7SumFWV SMMF .52 2.0 13 28.16 21.35 8 25.37 -3.6SumtSem n WISA ... ... ... 5.00 4.20 6 4.61 -1.9SmtStB s SSBI .48 3.1 22 16.10 12.14 1 15.48 +22.8SumTher n SMMT ... ... ...dd 16.86 1.94 47 2.02 -81.8SunHydrl SNHY .36 .7 43 70.83 45.29 79 48.60 -24.9SundEng n SNDE ... ... ... 9.59 3.61 5.45 -8.3SunesisP rs SNSS ... ... ...dd 7.69 1.82 35 1.97 -46.6SunOpta STKL ... ... ...dd 9.65 6.27 439 8.00 +3.2SunPower SPWR ... ... ...dd 10.00 6.46 1322 6.79 -19.5Sunrun n RUN ... ... 13 16.45 4.21 1708 14.32 +142.7Sunworks n SUNW ... ... ... 1.88 .65 27 .69 -34.3tSuperMicro SMCI ... ... 11 27.90 16.10 22402 15.65 -25.2SuperCom SPCB ... ... ...dd 4.95 1.53 80 2.08 -46.8SupTech rs SCONW ... ... ... 14.90 1.47 53 2.35 -78.4SupGpCos s SGC .40f 2.1 17 28.85 18.53 6 19.03 -28.8Supernus SUPN ... ... 33 61.25 33.30 398 44.65 +12.0supprt.cm rs SPRT ... ... ...dd 3.15 2.22 22 2.79 +15.3SurfaceOn n SURF ... ... ... 18.18 8.76 74 9.44 -29.2SurgPtrs n SGRY ... ... ...dd 19.95 7.10 341 17.70 +46.3Surmodic SRDX ... ... ...cc 74.10 25.00 85 74.05 +164.5SykesEnt SYKE ... ... 54 32.15 25.77 101 29.31 -6.8Symantec lf SYMC .30 1.5 9 34.20 17.81 5188 19.70 -29.8Synacor SYNC ... ... ...dd 2.90 1.35 19 2.25 -2.2Synalloy SYNL .13m .6 ...dd 24.80 10.65 7 22.80 +70.1Synaptics SYNA ... ... ...dd 55.25 33.73 406 44.99 +12.6SyndaxP n SNDX ... ... ...dd 15.20 6.10 150 7.25 -17.2SyneosH h SYNH ... ... ...dd 59.80 31.10 379 48.80 +11.9SynrgyPh SGYP ... ... ...dd 3.57 1.43 1859 1.95 -12.6Synlogic rs SYBX ... ... ...dd 23.00 7.27 89 7.91 -18.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 48

Synopsys SNPS ... ... 47 94.80 77.16 1100 94.67 +11.1Syntel SYNT 15.00e ... 20 40.89 17.79 752 40.57 +76.5Synthes rs SES ... ... ... 4.71 2.00 6 2.58 -9.2Sypris SYPR .08 5.0 ...dd 1.90 1.25 9 1.60 +15.9SyrosPhar n SYRS ... ... ... 20.81 6.30 65 11.04 +13.5T -:T-MobileUS TMUS ... ... 26 66.64 54.60 1750 65.81 +3.6TAT Tch h TATT .34e 4.7 16 11.65 7.20 5 7.20 -31.4TCG BDC n CGBD 1.48a 8.6 11 20.30 16.73 109 17.27 -13.8TD Ameritr AMTD .84 1.5 27 63.01 42.12 3194 56.67 +10.8TDH Hld n PETZ ... ... ... 31.75 2.20 36 2.70 -52.1TESSCO TESS .80 4.5 35 24.85 12.15 3 17.65 -12.4TFS Fncl TFSL .68 4.4 51 16.62 14.32 78 15.43 +3.3TG Thera TGTX ... ... ...dd 17.35 7.25 916 12.45 +51.8THL Credit TCRD 1.08 12.8 9q 9.67 7.70 59 8.43 -6.9TKK Sy un TKKSU ... ... ... 10.08 10.02 146 10.02 -.2TMSR Gl s TMSR ... ... 89 10.32 3.50 2 4.00 -19.7TOP Shi rs TOPS ... ... ... 35.50 .69 180 .94 -62.7TPI Co n TPIC ... ... ... 32.22 16.35 382 28.13 +37.5TSR Inc TSRI ... ... 43 9.40 3.80 5 7.69 +47.9TTEC Hl TTEC .54f 2.1 24 43.75 24.35 55 25.55 -36.5TTM Tch TTMI ... ... 42 19.91 12.77 739 18.27 +16.6sTabula n TRHC ... ... ...cc 78.82 17.75 233 79.04 +181.8TactSys n TCMD ... ... ...cc 64.31 22.72 209 63.51 +119.2Taitron h TAIT .10 4.5 ...dd 2.89 1.22 86 2.21 +31.5TakeTwo TTWO ... ... ...dd 131.77 91.27 1717 129.23 +17.7Talend n TLND ... ... ...dd 64.55 35.46 220 58.51 +56.1sTandmD rs TNDM ... ... ...dd 36.92 2.14 3808 38.04 +1511.9TandyLthr TLF ... ... 12 8.75 6.79 1 7.62 -1.6Tantech n TANH ... ... ... 4.54 1.10 576 1.64 -36.4Taoping h TAOP ... ... ...dd 5.20 .98 33 1.35 -8.8Tapimmu n TPIV ... ... ... 13.55 2.58 80 7.50 +91.3Tarena TEDU .28e 3.2 ...dd 18.74 7.11 91 8.88 -40.8TaylrDv TAYD ... ... 27 15.14 9.70 6 12.25 -8.7TechData h TECD ... ... 28 111.10 75.31 215 86.81 -11.4TechComm TCCO ... ... ...dd 15.40 3.70 9 5.00 -56.3TechTarg TTGT ... ... ... 34.47 9.55 279 23.53 +69.0Tecnoglass TGLS .56 5.9 23 10.29 5.50 41 9.52 +29.5Tecogen TGEN ... ... ... 4.20 2.05 3 3.25 +20.4Telenav TNAV ... ... ...dd 6.85 4.50 37 5.85 +6.4Teligent TLGT ... ... ...dd 7.34 2.43 308 4.46 +22.9Tellurian rs TELL ... ... ...dd 13.74 6.45 1922 8.41 -13.7Tenable n TENB ... ... ... 35.51 29.10 250 33.55 +10.9TenaxTh rs TENX ... ... ... 12.63 4.41 1 5.40 -44.9TenzAcq un TZACU ... ... ... 10.12 10.01 444 10.03 TerrFmP lf TERP 2.13e 18.7 ... 14.20 9.55 462 11.37 -4.9TerritBcp TBNK .88f 2.9 15 33.00 28.20 6 29.97 -2.9Tesaro TSRO ... ... ...dd 136.45 25.62 1619 31.32 -62.2Tesla Inc TSLA ... ... ...dd 389.61 244.59 5935 321.64 +3.3TetraTc TTEK .48 .7 29 70.75 40.10 191 70.10 +45.6Tetraphase TTPH ... ... ...dd 7.98 2.05 1315 3.10 -50.8TexCapB 42 TCBIL 1.63 6.4 ... 26.05 25.00 4 25.51 +.9TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 31 25.44 -.4TxCapBsh TCBI ... ... 19 103.05 69.65 284 94.05 +5.8TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 79.60 3995 112.19 +7.4TexRdhse TXRH 1.00 1.5 30 70.86 44.29 433 66.95 +27.1The9Ltd rs NCTY ... ... ... 5.04 .83 13 .94 -51.0TherapMD TXMD ... ... ...dd 7.66 4.34 1685 5.62 -7.0TherpxBio n TRPX ... ... ... 7.69 3.00 5 3.70 -30.7TheravBio TBPH ... ... ...dd 35.90 21.27 125 27.85 -.1TheStreet TST .10 4.6 4 2.50 .81 36 2.16 +49.01347PrpIns PIH ... ... 44 8.25 6.55 4 7.10 -2.11347PrIn pf PIHPP 2.00 7.7 ... 28.00 24.15 3 26.00 +6.63PEA Int n TPNL ... ... ... 4.10 2.63 37 3.15 -13.7ThundBr n TBRG ... ... ... 9.75 9.60 5 9.70 +.5ThundBr un TBRGU ... ... ... 10.18 9.97 10.15 +1.0TiberAcq n TIBR ... ... ... 9.74 9.55 20 9.62 +.5TiberAc un TIBRU ... ... ... 10.19 10.00 0 10.10 +.8TileShop TTS .20 ... 45 16.05 5.15 160 8.05 -16.1Tilray n TLRY ... ... ... 41.75 20.10 5427 39.00 +74.2TmbrlndBc TSBK .52a 1.4 19 39.45 25.50 3 35.90 +35.2Tiptree TIPT .14 2.1 20 7.24 5.35 74 6.60 +10.9TitanMach TITN ... ... ...dd 25.09 11.68 112 15.49 -26.8TitanPh rs TTNP ... ... ... 2.85 .60 45 .78 -41.1TivityHlth TVTY ... ... 18 48.50 29.95 220 32.90 -10.0Tivo Cp TIVO .72 5.6 98 20.18 11.30 668 12.80 -17.9Tocagen n TOCA ... ... ... 14.66 7.52 69 8.96 -12.6TonixPh rs TNXP ... ... ...dd 5.11 .89 1864 1.19 -65.5TopImage TISA ... ... ...dd 1.75 .95 15 1.01 -11.4Torchlght TRCH ... ... ...dd 1.51 .99 113 1.12 -16.4sTottenAc un TOTAU ... ... ... 10.22 10.12 8 10.23 +1.0TowerSemi TSEM ... ... 11 36.69 19.26 711 20.49 -39.9TownSprts CLUB ... ... ...dd 14.85 5.00 72 9.55 +72.1TowneBank TOWN .64f 1.9 ... 35.30 27.85 93 32.95 +7.2TraconPh n TCON ... ... ...dd 3.95 1.90 117 2.15 -35.8sTractSupp TSCO 1.24 1.4 25 83.65 54.20 2464 86.30 +15.5TradDsk A n TTD ... ... ... 133.84 40.70 754 129.68 +183.6TrnWEnt TWMC ... ... 3 3.10 .80 17 .00 -45.3TransAct TACT .36 2.4 34 15.80 8.75 3 14.75 +11.3sTranscat TRNS ... ... 36 24.75 12.00 42 24.40 +71.2TransGlb TGA .14 4.0 ...dd 4.13 1.07 474 3.47 +141.1TranslBio n TBIO ... ... ... 16.60 9.21 111 10.65 -7.6TravelCtrs TA ... ... ...dd 5.85 2.95 34 4.18 +1.8TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 6 24.66 -2.3TravelC 29 TANNL 2.00 8.5 ... 25.27 17.09 4 23.51 -6.7Travelct 30 TANNZ 2.00 8.4 ... 25.55 17.00 4 23.80 -4.8Travelzoo TZOO ... ... 47 21.15 5.75 99 12.80 +98.4TrmntMtg n TRMT ... ... ...dd 17.94 11.10 2 12.15 -17.3Trevena TRVN ... ... ...dd 2.88 1.34 649 1.57 -1.9Tricida n TCDA ... ... ... 34.80 21.87 60 24.32 -6.5TriCoBsh TCBK .68 1.7 23 43.80 33.36 32 39.55 +4.5TridntAcq n TDAC ... ... ... 9.81 9.72 3 9.80 +.5TridntAcq un TDACU ... ... ... 10.14 10.00 10.09 +.6TrilliumTh TRIL ... ... ... 13.30 4.25 7 5.20 -28.3TriMas h TRS ... ... 23 31.75 22.70 64 30.90 +15.5Trimble TRMB ... ... 56 45.70 32.01 946 40.44 -.5TrinityBio TRIB .88 23.0 4 6.54 3.80 27 3.83 -24.9TrinMrg n TMCX ... ... ... 9.83 9.72 106 9.80 +.4TrinMrg un TMCXU ... ... ... 10.25 10.00 1 10.22 +2.1TripAdvis TRIP ... ... ...cc 62.36 29.50 1006 53.55 +55.4TriStCap TSC ... ... 19 30.10 20.30 116 29.80 +29.6TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 1 26.45 +2.1TriumphBc TBK ... ... 24 44.05 27.00 132 42.75 +35.7Trivago n TRVG ... ... ... 16.03 4.01 216 4.31 -37.0Tronc TRNC ... ... ...cc 24.74 12.83 217 16.42 -6.7Trovagn rsh TROV ... ... ... 12.96 .65 465 .80 -78.4TrueCar TRUE ... ... ...dd 17.24 8.75 411 12.49 +11.5TruettHrst THST ... ... ...dd 3.19 1.26 82 1.63 -21.3Trupanion TRUP ... ... ...dd 46.70 20.52 280 38.86 +32.8TrstNY TRST .27f 2.9 17 9.70 7.51 367 9.45 +2.7 Trustmk TRMK .92 2.6 17 36.32 28.16 149 36.05 +13.2T2 Biosys TTOO ... ... ...dd 9.98 3.60 325 6.13 +48.8Tucows grs TCX ... ... 42 71.75 49.70 118 55.00 -21.5TuesMrn TUES ... ... ...dd 4.10 1.70 647 3.20 +16.4Tuniu TOUR ... ... ...dd 9.88 5.81 70 7.98 +4.0TurtleBc rs HEAR ... ... ... 34.50 1.64 980 28.38 +1466.2TwlSeas n TWLV ... ... ... 9.94 9.50 4 9.57 +.4TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.30 10.18 1 10.28 +.7TwlSeas rt TWLVR ... ... ... .45 .35 .41 +17.121stCFoxA FOXA .36 .8 21 50.15 24.81 6964 45.35 +31.321stCFoxB FOX .36 .8 19 49.65 24.30 4232 44.75 +31.221Vianet VNET ... ... 40 11.54 4.18 534 10.49 +31.5TwinDisc lf TWIN .36 1.4 71 31.95 16.32 6 26.35 -.8TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 8 17.22 -5.02U TWOU ... ... ...dd 98.58 47.50 307 82.04 +27.2TymeTch n TYME ... ... ... 9.50 2.01 233 2.33 -63.5U -:US AutoPts PRTS ... ... 3 3.14 1.08 366 1.50 -40.5US Concrte USCR ... ... ...cc 86.35 44.00 333 50.75 -39.3US Gld rs USAU .21e ... ... 3.27 1.05 40 1.20 -26.4UFP Tch UFPT ... ... 27 37.05 25.88 10 36.65 +31.8UMB Fn UMBF 1.16 1.5 20 82.14 62.27 93 76.37 +6.2USEcology ECOL .72 1.0 41 73.10 44.50 100 72.00 +41.2USGlobInv GROW .03 1.8 ... 7.49 1.25 50 1.64 -57.9USA Tc pf USATP ... ... ... 27.82 20.75 0 25.56 +1.6USA Tech h USAT ... ... ... 16.65 5.01 439 15.25 +56.4USA Trk USAK ... ... ...cc 29.15 8.95 55 20.77 +14.6UTStarcm UTSI ... ... 25 6.51 2.00 8 3.81 -32.3Ubiquiti UBNT .17 .2 23 89.99 47.78 332 84.31 +18.7UltaBeauty ULTA ... ... 24 261.40 187.96 938 234.70 +4.9UltimSoft ULTI ... ... ...cc 297.93 181.59 178 294.50 +34.9UltraClean UCTT ... ... 6 34.59 12.75 451 14.05 -39.2UltPetro n UPL ... ... ... 10.18 .92 3513 1.22 -86.5Ultragenyx RARE ... ... ...dd 87.33 41.67 460 81.63 +76.0Ultralife ULBI ... ... 24 10.95 5.80 32 8.75 +33.6Umpqua UMPQ .80 3.7 17 24.89 16.77 1129 21.90 +5.3UniQure QURE ... ... ... 40.99 7.52 136 38.73 +97.7UnicoA UNAM ... ... ...dd 11.30 6.80 0 7.20 -15.8UnionBkVA UBSH .92f 2.2 24 42.74 30.45 175 42.12 +16.5UnionBkVT UNB 1.20 2.3 25 55.00 40.25 5 52.05 -1.7UnBnOH UBCP .52 4.0 18 14.00 11.60 1 13.10 -1.1UtdBOH UBOH .48 2.1 13 24.00 20.35 0 23.05 +3.8UBSI UBSI 1.36 3.4 24 39.95 31.70 288 39.75 +14.4UtdCmtyBc UCBA .40 1.4 ... 28.85 18.55 3 27.65 +34.5UtdCmBks UCBI .60f 1.9 18 34.18 24.47 309 31.21 +10.9UCmntyFn UCFC .28f 2.7 17 11.98 8.63 155 10.49 +14.9UtdFnBcp UBNK .48 2.7 16 19.35 15.47 78 17.88 +1.4UtdFire UFCS 1.24 2.4 32 61.56 38.95 53 50.84 +11.5UtdInsur UIHC .24 1.1 ...dd 22.23 13.60 49 20.95 +21.4UtdNtrlF UNFI ... ... 10 52.69 31.84 527 34.74 -29.5USecBcCA UBFO .36 3.3 23 11.65 8.55 7 10.75 -2.3US Engy rs USEG ... ... ...dd 1.96 .71 3436 .95 -36.7USLime USLM .54 .7 22 101.40 70.56 2 76.68 -.5UtdTherap UTHR ... ... 8 152.55 100.57 300 127.89 -13.6UtdGrdian UG 1.50e 8.2 27 21.33 15.00 0 18.40 -.5UnitGrp UNIT 2.40 11.5 53 23.42 13.81 1185 20.86 +17.3UnityBcp UNTY .28f 1.1 16 25.50 16.15 6 24.55 +24.3UnityBio n UBX ... ... ... 20.48 12.75 44 16.42 -1.4UnivDisp OLED .24 .2 74 209.00 78.75 641 121.40 -29.7UnvElc UEIC ... ... 15 67.44 26.97 76 43.15 -8.7UnivFor s UFPI .35e .9 16 39.58 26.28 106 37.47 -.4UnvLogist ULH .42 1.1 27 37.25 14.05 32 36.55 +53.9UnvStainls USAP ... ... 66 31.20 17.30 47 29.14 +36.0UnivstPa UVSP .80 2.8 17 32.35 26.61 50 28.70 +2.3UnumTh n UMRX ... ... ...dd 17.66 10.15 516 14.93 +34.4UplandSoft UPLD ... ... ...dd 37.44 18.52 66 34.60 +59.7UrbanOne UONE ... ... ...dd 4.85 1.25 3 2.55 +37.8UrbanOnD UONEK ... ... ... 2.40 1.35 24 2.15 +22.9sUrbanOut URBN ... ... 23 49.00 18.72 15348 45.48 +29.7UrogenP n URGN ... ... ... 69.57 17.10 73 43.95 +18.1UtahMed UTMD 1.08 1.2 ... 117.65 69.80 20 87.75 +7.8Uxin Ltd n UXIN ... ... ... 10.49 5.08 3562 6.63 -31.4V -:VBI Vac n VBIV ... ... ... 5.10 1.78 84 1.99 -53.4VEON VEON .29e 10.5 ... 4.47 2.20 1737 2.76 -28.1VOXX Intl VOXX ... ... 5 8.85 4.64 42 5.55 -.9VSE Corp s VSEC .32f .8 15 59.90 38.30 22 39.20 -19.1Vaccinex n VCNX ... ... ... 12.00 10.28 20 11.00 -3.3Valerits hn VLRX ... ... ... 6.79 1.19 302 1.30 -54.4ValueLine VALU .76 3.1 23 26.94 13.26 2 24.59 +27.1VanE GenD GNRX ... ... ...q 64.65 53.83 12 63.92 +7.8VanE VecBi BBH ... ... ...q 136.83 111.36 10 131.38 +5.4VandaPhm VNDA ... ... ...dd 23.35 11.90 359 21.25 +39.8VangIntHi VYMI 2.17e 3.4 ... 72.32 60.91 58 62.97 -6.0VangIntDiv VIGI 1.15e 1.8 ... 70.39 62.15 46 65.50 -1.2VangEMGv VWOB 2.82 3.7 ...q 81.69 74.49 54 75.68 -5.7V exUSRE VNQI 2.86e 5.0 ...q 65.20 55.74 204 57.73 -4.6VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.69 177 59.90 -.6VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 1784 78.40 -1.1VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 1 81.86 -3.7VangR3K VTHR 2.17e 1.6 ...q 132.53 110.92 2 132.16 +7.6sVanR2KGr VTWG .82e .5 ...q 156.12 118.08 6 156.49 +15.5VanR2KV VTWV 1.88e 1.6 ...q 119.49 97.65 3 119.30 +8.9sVangR2K VTWO 1.50e 1.1 ...q 137.67 107.80 40 137.65 +12.6VanR1KGr VONG 1.65e 1.1 ...q 156.01 123.04 31 155.63 +12.8VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 114 62.79 -1.8VanR1KV VONV 2.49e 2.2 ...q 114.79 99.80 29 110.79 +2.1VangR1K VONE 2.28e 1.7 ...q 132.09 110.94 9 131.70 +7.5VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 305 51.44 -1.9VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 83 89.25 -6.8VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 43 74.91 -4.0VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 1147 84.30 -3.5VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 280 48.99 +.3VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 845 54.79 +.8VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.25 579 54.22 -4.6VantEng n VEAC ... ... ... 9.98 9.62 20 9.95 +2.4VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.52 9.97 10.52 +3.2VarexImag VREX ... ... ... 43.76 27.31 278 30.97 -22.9Varonis VRNS ... ... ...dd 83.10 37.60 163 70.70 +45.6VascuBio VBLT ... ... ... 9.05 1.55 35 1.65 -76.8Vaxart rs VXRT ... ... ... 11.88 2.76 2 3.04 -51.2sVectoIQ n VTIQ ... ... ... 9.60 9.51 285 9.57 -.1VectoIQ un VTIQU ... ... ... 10.15 9.97 10.06 +.6VeecoInst VECO ... ... ...dd 22.35 10.40 538 10.65 -28.3VBradley VRA ... ... 44 15.47 6.99 258 14.92 +22.5Veracyte VCYT ... ... ...dd 12.21 5.23 129 11.81 +80.9Verastem VSTM ... ... ...dd 9.14 2.77 2516 8.82 +187.3Vericel VCEL ... ... ...dd 14.75 3.30 473 11.65 +113.8 VerintSys VRNT ... ... ...cc 49.10 37.10 309 48.70 +16.4Verisign VRSN ... ... 40 159.11 97.96 377 153.34 +34.0Verisk VRSK ... ... 41 118.21 78.97 282 117.54 +22.4Veritex VBTX ... ... 23 33.08 23.84 171 31.14 +12.9Veritone n VERI ... ... ... 74.92 8.20 259 11.01 -52.5Vermillion VRML ... ... ...dd 2.10 .47 114 .58 -69.9VeronaPh n VRNA ... ... ... 25.55 10.44 1 11.75 -1.0Verrica n VRCA ... ... ... 23.29 13.23 144 17.74 +1.4Versartis VSAR ... ... ...dd 22.10 1.35 110 1.73 -21.6VertexEn VTNR ... ... ...dd 1.50 .65 43 1.28 +34.7VertxPh VRTX ... ... ...cc 183.39 136.50 616 177.72 +18.6Veru Inc VERU ... ... ...dd 3.00 .90 19 2.04 +78.9ViaSat VSAT ... ... ...dd 80.26 58.96 276 63.45 -15.2ViacomA VIA .80 2.2 8 40.64 28.20 23 36.85 +5.6ViacomB VIAB .80 2.5 6 35.55 22.13 1907 31.93 +3.6sViavi VIAV ... ... 33 11.26 8.34 1740 11.34 +29.7Vical rs VICL ... ... ...dd 3.70 1.02 30 1.29 -29.5Vicor VICR ... ... ... 64.50 16.30 157 58.55 +180.1VicDvAcc n VSDA ... ... ... 30.34 25.49 30.34 +6.6VicMultiF n VSMV ... ... ... 29.85 24.92 6 29.71 +7.7sVict500VW CFA .44e .8 ...q 52.18 43.63 96 51.93 +6.5VictDisEnV CSF .38e .8 ...q 50.45 39.63 10 50.25 +11.3Vict500EV CFO .47e .9 ...q 52.13 43.52 127 51.89 +6.3VicEM Hi n CEY ... ... ... 28.35 23.31 5 24.17 -7.5VictDevVol CIZ .01j ... ...q 39.92 32.89 8 34.05 -3.0VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 50 47.95 +3.3VictSCVol CSA .16e ... ...q 51.55 40.76 8 51.36 +11.5VictIntlVol CIL .15e ... ...q 46.94 38.35 4 39.66 -2.4VicEmMkt CEZ ... ... ... 31.99 26.23 2 27.50 -7.3VictLCHiDv CDL .44e ... ...q 47.44 41.97 40 46.69 +3.0VictIntHiD CID .33e ... ...q 38.00 33.04 2 34.06 -5.9VictCap n VCTR ... ... ... 13.50 8.91 65 9.86 -15.0ViewRay n VRAY ... ... ... 13.21 5.11 980 10.01 +8.1VikingTh n VKTX ... ... ...dd 13.43 .97 2103 10.45 +157.4VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 26.90 2 34.10 +11.3VillSupMkt VLGEA 1.00 3.4 16 31.49 21.95 24 29.16 +27.2ViperEnPt VNOM 2.40e 6.1 45 39.59 15.89 742 39.28 +68.4VirTra n VTSI ... ... ...cc 7.36 4.14 7 5.09 -19.2Virco VIRC .06 1.3 ... 6.05 3.95 0 4.80 -5.0VirtuFin n VIRT .96 4.3 12 37.85 13.10 807 22.25 +21.6VirtusInv VRTS 2.20f 1.7 16 138.03 103.81 37 130.15 +13.1VirtusIn pf VRTSP 1.81 1.6 ... 114.06 96.13 110.57 +9.5sVirtusa VRTU ... ... ...cc 55.68 33.50 220 56.22 +27.5VistaGn n VTGN ... ... ... 2.65 .69 124 1.34 +20.4Visteon s VC ... ... 22 140.64 105.91 645 114.91 -8.2VitalThera VTL ... ... ...dd 9.75 2.75 792 8.50 +42.9ViveveMd n VIVE ... ... ...dd 6.00 1.60 141 3.19 -35.8Vivopwr n VVPR ... ... ... 6.69 1.02 5 1.51 -47.9Vivus VVUS ... ... 3 1.02 .33 201 .58 +15.3Vodafone VOD 1.82e 7.9 ... 32.75 22.47 3851 23.14 -27.5VoyagerT n VYGR ... ... ...dd 31.91 8.31 356 21.07 +26.9vTvThera n VTVT ... ... ...dd 8.40 .65 68 1.19 -80.2Vuzix VUZI ... ... ...dd 11.40 4.10 237 6.40 +2.4W -:WCF Bcp n WCFB .20 2.3 ... 10.40 8.75 6 8.85 -7.0WD 40 WDFC 2.16 1.2 42 174.50 104.90 29 173.25 +46.8WMIH WMIH ... ... ...dd 1.67 .60 3017 1.59 +87.3WSFS s WSFS .44 .9 15 57.70 42.45 129 50.25 +5.0WSI Inds WSCI .16 3.0 59 6.55 2.90 1 5.35 -10.8WVS Fn WVFC .32a 1.9 26 18.05 14.76 16.42 +6.0WalgBoots WBA 1.76f 2.5 15 83.89 59.07 3747 69.64 -4.1WashFed WAFD .72f 2.1 16 37.70 29.80 273 34.95 +2.0WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.8 19 63.25 48.85 28 60.40 +13.4WaterstnF WSBF .48a 2.8 16 20.05 16.60 36 17.05 WaveLfSc n WVE ... ... ... 55.95 16.05 64 48.40 +37.9WaysideT WSTG .68 6.0 5 17.25 11.19 28 11.40 -31.7Web.com WEB ... ... 11 28.35 15.75 163 28.05 +28.7WeiboCorp WB ... ... ... 142.12 70.13 1613 79.23 -23.4WelleslyBc WEBK .22f .6 23 34.50 25.00 2 34.20 +15.2Wendys Co WEN .34 1.9 19 18.68 13.57 2311 17.99 +9.6WernerEnt WERN .36 1.0 23 43.95 30.63 832 37.15 -3.9Wesbanc WSBC 1.16 2.3 21 51.12 35.78 170 50.93 +25.3WestBcp WTBA .80 3.3 15 28.00 21.00 34 24.55 -2.4sWAmBcp WABC 1.60 2.5 31 64.26 49.38 80 64.52 +8.3WestellT rs WSTL ... ... 30 4.60 2.50 27 2.71 -27.7WDigital WDC 2.00 3.1 7 106.96 61.54 2769 64.02 -19.5WstNwEnB WNEB .16 1.5 23 11.25 9.50 41 10.80 -.9WstptFuel g WPRT ... ... ...dd 4.33 2.10 403 2.84 -24.5WestwtrRs WWR ... ... ... 1.70 .25 520 .26 -75.2WeycoGp WEYS .92 2.5 23 39.93 27.00 7 37.18 +25.1Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 11.9 ... 23.12 12.58 3 18.98 -13.3Wheelr pfD WHLRD 2.19 10.3 ... 23.39 14.66 10 21.17 +5.3Wheeler rs WHLR 1.36 27.0 ...dd 12.30 3.25 24 5.04 -49.5WhiteHFin WHF 1.42 10.1 9 15.80 10.92 50 14.12 +5.2Wilhelmina WHLM ... ... 28 7.54 5.14 2 6.51 +.7WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 802 16.15 +27.2WillmValV WVVI ... ... 24 8.86 7.81 12 8.14 -1.3WillVV pfA WVVIP .22e 4.4 ... 6.00 4.17 0 5.00 -4.0Willdan WLDN ... ... 25 33.75 19.25 17 31.85 +33.0WillisLFn WLFC ... ... 13 36.70 22.51 8 33.94 +35.9WillisTwW WLTW 2.40 1.6 42 165.00 142.67 428 147.70 -2.0Windstm rs WIN ... ... ... 13.65 3.03 573 5.44 -41.2Wingstop n WING .32f .6 84 64.91 31.53 369 63.49 +62.9Winmark WINA .60 .4 24 153.70 121.55 2 149.40 +15.5WinsFin WINS ... ... ... 390.88 33.38 75.12 -58.3Wintrust WTFC .76 .8 18 99.96 67.74 237 91.64 +11.3Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 6 26.91 -3.8WisdTrMdE GULF 1.10e 5.8 ...q 20.14 16.45 3 18.96 +7.6WT SCQDv DGRS .66e 1.7 ...q 38.74 31.52 9 38.63 +8.1WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 139 43.44 +4.9WTChixSte CXSE 1.54e 2.1 ...q 96.79 69.58 35 74.62 -13.5WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.33 1 68.70 -6.0WisdomTr WETF .12 1.5 22 13.41 7.70 604 8.09 -35.5WTEMQDv DGRE .67e 2.7 ...q 28.95 23.66 9 24.62 -9.7WT NegAB AGND .78 1.8 ...q 45.12 42.75 18 43.39 +.1WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 1 47.92 -1.0WT NegHY HYND .90e 4.3 ...q 22.48 20.26 6 21.11 +3.0WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 62 24.02 -.6WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 2 30.29 -5.9WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 25 42.25 -8.4WTEMCnG EMCG .59e 2.6 ...q 28.89 21.43 1 22.49 -16.5Wix.com WIX ... ... ... 112.40 50.90 258 103.65 +80.1Woodward WWD .57 .7 29 89.30 66.89 148 80.10 +4.7Workday WDAY ... ... ...dd 147.80 95.35 1026 146.14 +43.6tWorkhrs rs WKHS ... ... ...dd 3.82 1.06 470 1.04 -59.4WldAccept WRLD ... ... 17 125.14 71.02 29 118.43 +46.7WrightMed WMGI ... ... ...dd 29.89 19.01 875 28.09 +26.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.84 AB Government Money ... 1.85 AB Government Money ... 1.85 AIM MMCshRes 24 1.44 AIMMMInv 24 1.59 AIM Premier Portfoli 29 2.04 AIM Premier Tax Exem 7 1.40 AIM Premier U.S. Gov 26 1.82 AIM Short Term Invts 25 1.83 AIM Short Term Invts 8 1.35 AIM Short Term Invts 16 1.91 AIM Short Term Invts 26 2.07 AIM Short Term Invts 28 1.85 AlBernExRK p ... 1.80 AllBrnExRsv I ... 1.83 AlliBernExRsvA ... 1.66 AlliBernExRsAd ... 1.66 AlliBernExRsvB ... 1.57 AlliBernExRsC ... 1.65 ABGovMMSel 21 1.84 AmC CapPr 40 1.50 AmC Prime 32 1.65 AmCentUSGv 38 1.54 AmCPrime t 32 1.39 American Century Pri 32 .90 BBH MM Inst 45 1.72 BBH MMkt 45 1.46 BLFMuniDlr 21 1.14 BMOGov I p 10 1.77 BMO Gov Y 10 1.51 BMO Institutional Pr 20 1.99 BMO Institutional Pr 20 1.74 BMOPrimeI p 18 1.94 BMO Prime Y 18 1.69 BNY Mellon Governmen 38 1.46 BNYMellon M 38 1.71 BNY Mellon National 15 .97 BR TFdCsMg 27 1.32 BL FedTrDlr 41 1.58 BLFTrCsMg 38 1.32 BLFT Adm 27 1.72 BlackRock Cash Fds, 30 1.86 BLFFedFDlr 24 1.58 BLFedFdPCS p 24 1.31 BLFFedFnd 24 1.83 BRInst 25 1.99 BLFCASel p 6 .36 BLFedFdSel p 24 1.00 BLMunFdSel 21 .59 BLFTempFdSel 30 1.15 BlackRock Liquidity 24 1.79 BlackRock Liquidity 41 1.43 BlackRock Liquidity 24 1.43 BlackRock Liquidity 38 1.42 BlackRock Liquidity 6 .57 BlackRock Liquidity 27 1.42 BlackRock Liquidity 41 1.33 BlackRock Liquidity 24 1.33 BlackRock Liquidity 38 .99 BlackRock Liquidity 27 1.78 BlackRock Liquidity 27 .99 BLF FedTr 41 1.83 BLF TrsTr 38 1.82 BLFTrsTrDlr 38 1.57 BLFT FundDlr 27 1.57 BLFMunCsh 11 1.10 BRInvest 25 1.63 BlackRock Money Mark 25 .89 BLNYMfPCS p 6 .89 BRSvc 25 1.72 BLFTempFdPCS 30 1.57 BRLiqTrsTAd 38 1.72 BLFM MuniCsh 11 1.35 BLF TempFd 30 2.07 BLFTmpDlr 30 1.82 BLFTmCsDlr 27 1.84 BLFedTrAd 41 1.73 BLCAMunPC p 6 .68 BlkrkLqTmpAd 30 1.97 BRLiqTmpCR 30 1.67 BLMuAdm 21 1.29 BLF TmpCsh 27 2.06 BLFT TrFund 27 1.82 BLFedAdm 24 1.73 BLMuCshMg 21 .91 BLFTmCshMg 30 1.57 CNIGovtA p 32 1.23 California Tax-Free 31 1.02 CapResFd p 29 1.29 Cash Account Tr, Gov 20 1.64 Cash Account Tr, Gov 20 1.84 Cash Account Trust 20 1.00 Cash Account Trust: 34 .45 Cash Acct Tr: Govt & 20 1.77 Cash Acct Tr: Tax Ex 34 .87 Cash Acct Tr: Tax Ex 34 1.23 Cash Acct Tr: Tax Ex 34 1.27 CashMgtInst 17 1.69 CashResInst 17 1.75 CavanalCshAd 19 1.40 Cavanal Hill Governm 19 1.72 Cavanal Hill Governm 19 1.77 Cavanal Hill Governm 19 1.69 Cavanal Hill U.S. Tr 14 1.68 Cavanal Hill U.S. Tr 14 1.76 Cavanal Hill U.S. Tr 14 1.56 CavanalTrAdm 14 1.26 CitiznSelTreA 49 1.86 CitiznSelTreB 49 1.66 CityNaRoGv p 32 1.08 CityNRochGv 32 1.53 Columbia Government 37 1.36 Columbia Government 37 1.36 Columbia Government 37 1.36 Columbia Government 37 1.67 Columbia Government 37 1.36 ColumbiaA 37 1.36 Columbia Z 37 1.36 DWSMSerMgd 17 1.86 DWSMSerInst 17 1.86 DWS MMkt 21 1.65 DWS Variable NAV Mon 26 2.19 DavisGvtA 52 1.41 Deutsche Money Marke 21 1.39 Deutsche Money Marke 21 .66 Deutsche Money Marke 21 1.65 DryBasic 27 1.76 DryInsPfGHm 13 1.80 DryInsPfGvP 13 1.55 DryTrsAgcyC 8 1.50 DryResInst 13 1.85 Dreyfus Cash Mgmt Ad 34 2.00 Dreyfus Cash Mgmt In 34 2.10 Dreyfus Cash Mgmt In 34 1.85 Dreyfus Government S 38 1.40 Dreyfus Government S 38 1.55 Dreyfus Government S 38 1.70 Dreyfus Government S 38 1.79 Dreyfus Govt Cash Mg 21 1.83 Dreyfus Govt Cash Mg 21 1.57 Dreyfus Govt Cash Mg 21 1.71 Dreyfus Govt Cash Mg 21 1.42 Dreyfus Institutiona 49 1.94 Dreyfus Institutiona 22 2.05 Dreyfus Institutiona 41 1.53 Dreyfus Institutiona 41 1.78 Dreyfus Institutiona 8 1.80 Dreyfus Instl Prefer 22 1.99 Dreyfus Liquid Asset 27 1.73 Dreyfus Liquid Asset 27 1.34 Dreyfus Municipal Ca 16 1.16 Dreyfus Municipal Ca 16 .92 Dreyfus New York Mun 9 1.26 Dreyfus New York Mun 9 1.01 Dreyfus Prime Money 23 1.99 Dreyfus Tax Exempt C 12 1.38 Dreyfus Tax Exempt C 12 1.12 Dreyfus Treasury Cas 28 1.83 Dreyfus Treasury Cas 28 1.58 Dreyfus Treasury Cas 28 1.73 Dreyfus Treasury Cas 28 1.43 Dreyfus Treasury Sec 33 1.79 Dreyfus Treasury Sec 33 1.55 Dreyfus Treasury Sec 33 1.70 Dreyfus Treasury Sec 33 1.40 Dreyfus Treasury and 8 1.83 DryfLA 27 1.42 DryInTrAgcHm 8 1.75 DryTrPmCsh I 41 1.82 DryfGenTrPrA 37 .97 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 24 2.02 FIMMDomII 24 1.87 FIMMDomIII 24 1.77 FIMMGov I 22 1.81 FIMMGovII 22 1.66 FIMMGovIII 22 1.56FIMM Government Port 22 1.85 FIMMMMkt I 29 2.08 FIMMMMktII 29 1.93 FIMMMMktIII 29 1.83 FIMMTrOnlyII p 32 1.67 FIMMTrOnly3 32 1.57 FIMMTrOnly I 32 1.82 FIMM Treasury Only P 32 1.86 FIMM Treasury Portfo 25 1.85 FIMMTry I 25 1.81 FIMMTryII 25 1.66 FIMMTryIII 25 1.56 FedCAMuniII 29 .88 FedCAMunCS p 29 .53 FedCAMunCap 29 1.18 FedGovOblCp 27 1.69 FedGovOb IS 27 1.81 FedGovOblSv 27 1.58 FedMMEagle 21 1.81 FedNYMun WS 43 1.31 FedPAMu WS 19 1.19 FedPrCshObCp 28 1.93 FedPrVlObSv 1 1.83 FedPrVlOblCp 1 1.98 FedPrVluObl 1 2.08 FedPrCshOblIS 28 2.03 FdPrCshObSv 28 1.78 FedPriOb IS 27 2.08 FedPrObSvc 27 1.88 FedTrstUSTr 28 1.79 FedTrsOb IS 29 1.81 FedTreasObSv 29 1.56 FedTrsOblCp 29 1.71 FedUSTCshSv 44 1.56 FedUSTrsIns 44 1.81 FedVaMuCsCS p 25 .61 Federated Government 27 .85 Federated Government 34 1.47 Federated Government 27 1.11 Federated Government 27 .71 Federated Government 27 .71 Federated Government 27 1.12 Federated Government 27 1.15 Federated Government 27 .99 Federated Government 27 1.84 Federated Institutio 6 1.41 Federated Institutio 21 1.76 Federated Institutio 21 1.91 Federated Institutio 27 2.03 Federated Institutio 21 2.01 Federated Municipal 28 .90 Federated Municipal 28 1.15 Federated Municipal 28 .66 Federated Municipal 28 .78 Federated Prime Cash 28 1.09 Federated Prime Cash 28 1.24 Federated Prime Cash 28 1.33 Federated Prime Cash 28 1.53 Federated Prime Cash 28 1.72 Federated Treasury O 29 1.56 Federated Trust for 28 1.09 Federated Trust for 28 .97 FedMstr 1 1.91 FidTrAdvC t 27 .59 Fidelity California 20 1.29 Fidelity California 20 1.04 Fidelity Domestic Po 24 1.97 Fidelity Flex Govern 21 2.00 Fidelity Government 22 1.04 Fidelity Government 22 1.29 Fidelity Government 22 1.67 Fidelity Government 22 1.74 Fidelity Government 22 1.32 FidGovPortS 22 1.76 Fidelity Insti Money 29 2.12 Fidelity Insti Money 24 2.06 Fidelity Insti Money 24 1.53 Fidelity Insti Money 25 1.31 Fidelity Insti Money 32 1.32 Fidelity Investments 27 2.09 Fidelity Investments 27 2.00 Fidelity Investments 27 1.80 Fidelity Investments 27 1.90 Fidelity Investments 27 2.05 FidCashRes 22 1.62 FidSpGov 22 1.57 FidSpMM 28 1.83 FidSpUSTr 32 1.59 FidMMPortS 29 2.03 Fidelity Massachuset 27 1.36 Fidelity Massachuset 27 1.11 Fidelity Money Marke 28 1.95 Fidelity New Jersey 44 1.36 Fidelity New Jersey 44 1.11 Fidelity New York AM 17 1.38 Fidelity New York AM 17 1.13 Fidelity SAI Municip 19 1.48 Fidelity Series Gove 22 1.99 Fidelity Tax-Exempt 23 1.28 Fidelity Treasury Mo 27 1.58 Fidelity Treasury On 32 1.77 FidTrPortsS 25 1.76 FidTrsyCR 27 1.05 FidTryDly M 27 1.30 FstAmTrObD 15 1.38 FstAmGvObA p 17 1.22 FstAmPrObY 16 1.73 FstAmTrObA p 15 1.23 FstAmTrObY 15 1.53 First American Gover 17 1.83 First American Insti 16 2.04 First American Treas 15 1.84 First American U.S. 27 1.77 First American U.S. 27 1.37 First American U.S. 27 1.23 First American U.S. 27 1.52 FsAmGvObII 17 1.67 FstAmTrObII 15 1.68 FsAmISTrII 27 1.67 FstAmPrObZ 16 2.04 FstAmPrObl 16 1.78 FsAmPrObII 16 1.88 FstAmTrObZ 15 1.80 FstAmTreResA 15 1.04 Gabelli U.S. Treasur 55 1.91 Gabelli U.S. Treasur 55 1.91 GabelliUST 55 1.91 GartmrMMPr 29 1.43 GnCAMuB 11 .62 GnTrsAgcy A 9 1.25 GnTrsAgcy R 9 1.45 GnGvSec 14 1.13 GeneralB p 29 1.20 General Government S 14 1.37 GnGovB p 14 .94 General Money Market 29 1.63 General Municipal Mo 11 .99 General Treasury Sec 37 1.23 General Treasury Sec 37 1.43 General Treasury and 9 1.00 GnMMkt 29 1.45 Goldman Sachs Fds, F 41 1.70 Goldman Sachs Fds, F 41 1.77 Goldman Sachs Financ 40 2.03 Goldman Sachs Financ 40 1.63 Goldman Sachs Financ 40 1.88 Goldman Sachs Financ 37 1.74 Goldman Sachs Financ 37 1.34 Goldman Sachs Financ 37 1.59 Goldman Sachs Financ 37 1.71 Goldman Sachs Financ 37 1.31 Goldman Sachs Financ 37 1.56 Goldman Sachs Financ 37 2.04 Goldman Sachs Financ 37 1.64 Goldman Sachs Financ 37 1.89 Goldman Sachs Financ 42 1.55 Goldman Sachs Financ 42 1.30Goldman Sachs Financ 42 1.70 Goldman Sachs Financ 41 1.30 Goldman Sachs Financ 41 1.55 Goldman Sachs Financ 37 1.81 Goldman Sachs Financ 42 1.77 Goldman Sachs Financ 37 1.78 Goldman Sachs Financ 40 2.10 Goldman Sachs Financ 37 2.11 Goldman Sachs Financ 37 1.99 Goldman Sachs Financ 40 1.99 Goldman Sachs Financ 37 1.66 Goldman Sachs Financ 42 1.65 Goldman Sachs Financ 37 1.69 Goldman Sachs Financ 41 1.65 Goldman Sachs Financ 42 1.15 Goldman Sachs Financ 42 1.00 Goldman Sachs Financ 42 1.45 Goldman Sachs Financ 41 1.15 Goldman Sachs Financ 41 1.00 Goldman Sachs Financ 41 1.45 Goldman Sachs Financ 37 1.17 Goldman Sachs Financ 37 1.01 Goldman Sachs Financ 37 1.46 Goldman Sachs Financ 40 1.79 Goldman Sachs Financ 37 1.19 Goldman Sachs Financ 37 1.04 Goldman Sachs Financ 37 1.49 Goldman Sachs Financ 37 1.50 Goldman Sachs Financ 37 1.35 Goldman Sachs Financ 37 1.80 Goldman Sachs Financ 40 1.34 Goldman Sachs Financ 40 1.49 Goldman Sachs Financ 37 .84 Goldman Sachs Financ 37 1.59 Goldman Sachs Financ 37 1.84 Goldman Sachs Financ 42 1.30 Goldman Sachs Financ 42 1.77 Goldman Sachs Financ 42 1.45 Goldman Sachs Financ 42 1.70 Goldman Sachs Financ 42 1.00 Goldman Sachs Financ 42 1.65 Goldman Sachs Financ 42 1.55 Goldman Sachs Financ 42 1.80 Goldman Sachs Invest 39 1.55 Goldman Sachs Invest 39 1.40 Goldman Sachs Invest 39 1.25 Goldman Sachs Invest 14 .36 Goldman Sachs Invest 14 1.11 Goldman Sachs Invest 39 1.80 Goldman Sachs Invest 39 2.05 Goldman Sachs Invest 39 1.05 Goldman Sachs Invest 39 1.80 GovTxMgSvc 34 1.54 GovObTR 27 1.32 GovTxMgIS 34 1.79 Government Fund Clas 38 1.73 Government Obligatio 17 1.85 Government Obligatio 17 1.82 GovResFd P 27 .96 HSBC U.S. Government 19 1.72 HSBC U.S. Government 19 1.83 HSBC U.S. Government 19 1.77 HSBC U.S. Government 19 1.79 HSBC U.S. Treasury M 14 1.69 HSBC U.S. Treasury M 14 1.45 HSBC U.S. Treasury M 14 1.80 HSBC U.S. Treasury M 14 1.76 HSBC U.S. Treasury M 14 1.78 HSBCUSGov A 19 1.32 HSBCUSGov D 19 1.47 Harbor Money Market 42 1.50 Harbor 42 1.67 HeritAdm 18 1.88 HeritInst 18 2.01 HewittMM p 30 1.33 ING MM A 28 1.57 ING MM I 28 1.57 Invesco Government M 24 1.79 InvescoA5 24 1.44 InvescoC5 p 24 .69 Invesco Tax Exempt C 8 .61 Invesco Tax-Exempt C 8 .63 Investor Cash Tr, Tr 21 1.65 Investor Tax-Exempt 14 1.26 Investor Tax-Exempt 14 .86 Investor Tax-Exempt 14 1.11 Investor Tax-Exempt 14 1.33 Investor Tax-Exempt 14 1.21 Investor Tax-Exempt 14 .71 Investor Tax-Exempt 14 .56 Investor Tax-Exempt 14 1.01 InvCshTrTrs 21 1.79 Investors Cash Tr, T 21 1.26 Investors Cash Trust 21 1.83 Ivy Cash Management 31 .51 Ivy Cash Management 31 .57 Ivy Cash Management 31 1.46 Ivy Government Money 16 1.50 Ivy Government Money 16 1.55 IvyMonyyC t 16 .49 IvyMnyA 16 1.19 IvyMM B 16 .32 JPMGvMMAg 25 1.73 JPMLqAsR 24 1.52 JPMGvPrem 25 1.54 JPMGvCap 25 1.81 JPMTrPlInv 14 1.49 JPMTrPlRs 14 1.29 JPMorg100 Agcy 44 1.74 JPM100 SecP 44 1.55 JPM100 TrInst 44 1.79 JPMorgan100 44 1.41 JPMLqAstP 24 1.77 JPMorganFed 32 1.40 JPMorFedAgcy 32 1.73 JPMorgFedPr 32 1.54 JPMLqAstAg 24 1.96 JPMLqAstC p 24 1.25 JPMLqAstMrg 24 1.63 JPMLqAstInst 24 2.01 JPMMunInst 6 1.41 JPMMuMorg 6 1.03 JPMNYMuR p 6 .90 JPMorgPrm 25 1.72 JPMorgPrAgcy 25 1.98 JPMorgPrmPr 25 1.79 JPMTreasC t 14 1.02 JPMTrsPlusP 14 1.54 JPMTrsPlsMrg 14 1.40 JPMTrsPlsInst 14 1.78 JPMTrsPlsAg 14 1.73 JPMTrsSecR p 44 1.30 JPMUSGvInst 25 1.78 JPMUSGvtR p 25 1.29 JPMUSGvtMrg 25 1.40 JPMLqAsInv 24 1.71 JPMorgan 100% US Tre 44 1.82 JPMorgan California 6 1.05 JPMorgan California 6 .45 JPMorgan California 6 .80 JPMFedInst 32 1.78 JPMorgan Institution 12 1.34 JPMorgan Institution 12 1.39 JPMorgan Institution 12 1.37 JPMorgan Institution 12 1.29 JPMorgan Liquid Asse 24 2.04 JPMorgan Municipal M 6 .92 JPMorgan Municipal M 6 1.36 JPMorgan Municipal M 6 .57 JPMorgan New York Mu 6 1.15 JPMorgan New York Mu 6 .55 JPMorgan New York Mu 6 .90 JPMPrInst 25 2.03 JPMPrRsv 25 1.54 JPMorgan Prime Money 25 2.08 JPMorgan Prime Money 25 2.06 JPMorgan Prime Money 25 1.27 JPMorgan U. S. Treas 14 1.84 JPMorgan U.S. Govern 25 1.29 JPMorgan U.S. Govern 25 .99 JPMorgan U.S. Govern 25 .94 JPMorgan U.S. Govern 25 1.71 JPMorgan U.S. Treasu 14 1.81 JPMorgan US Governme 25 1.49 Liquid Assets Portfo 26 1.20Liquid Assets Portfo 26 1.87 Liquid Assets Portfo 26 1.52 Liquid Assets Portfo 26 1.99 MainStay A 18 1.46 MainStay B 18 1.23 MainStay Money Marke 18 1.23 MainStay Money Marke 18 1.23 ManagersMM 25 1.84 Maryland Tax-Free Mo 13 1.20 Maryland Tax-Free Mo 13 1.11 Meeder Institutional 31 2.02 MeederRetl 26 1.73 ML CMAMn 31 1.44 ML CMATr 33 1.41 MilestnTOInst 26 1.76 MilestnTOInv 26 1.51 MHLIRSel 25 2.04 MMktGS2 33 1.85 MMktGS4 33 1.60 MMktProFdInv 17 .98 MMktProFdSvc 17 .13 Mutual America Insti 23 1.80 Nationwide Governmen 29 1.24 NatnwdMMInst 29 1.48 New York Tax-Free Mo 16 1.21 NorthInstGovSel 42 1.78 Northern 46 1.90 NorthernGvSl 44 1.63 NorthInstGovt 39 1.74 NorthInstPrObSv 39 2.09 NthnInstPrObSh 39 2.09 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 49

Northern Institution 5 1.38 Northern Institution 39 1.74 Northern Institution 42 1.78 Northern Institution 42 1.78 NorthInstTreas 45 1.81 NorthernUSGv 44 1.63 OppCshResN t 39 1.39 OppenhCshB p 39 1.21 OppenhCshC p 39 1.39 OppCshRes 39 1.39 Oppenheimer Governme 38 1.42 Oppenheimer Institut 37 1.90 Oppenheimer Institut 37 1.84 Oppenheimer Institut 37 1.83 OppMMFd A 38 1.42 PIMCO Government Mon 5 1.69 PIMCO Government Mon 5 1.69 PIMCO Government Mon 5 1.74 PIMCO Government Mon 5 1.84 PIMCO Government Mon 5 1.85 PIMCO Government Mon 5 1.85 PNC Government Money 34 1.72 PNC Gov A 27 1.64 PNC Gov I 27 1.79 PNC TrA p 33 1.60 PNC Tr I 33 1.75 PNC Treasury Plus Mo 23 1.70 PNC Treasury Plus Mo 41 1.61 PW PACE P 24 1.36 PhoenixMM A 24 .01 Pioneer U.S. Governm ... 1.39 Pioneer U.S. Governm ... .86 PionrCs ... 1.23 PremGvtMP 26 1.82 PremierPort 29 2.04 Premier Portfolio Pe 29 1.51 Premier Portfolio Pr 29 1.74 Premier Portfolio Re 29 1.88 Premier Portfolio Re 29 1.17 PrimeObTR 27 1.58 PruMMartD 30 1.38 PruMMrtZ 30 1.55 Prudential Governmen 30 1.38 Prudential Governmen 30 1.27 Prudential Governmen 30 1.34 PruInstMM A 37 1.99 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnm MMA 24 1.69 Putnam Money Market 24 .01 Putnam Money Market 24 .01 Putnam Money Market 24 .01 PutnmMMC t 24 .01 RBCGvRBCI1 22 1.79 Retail Prime Obligat 15 2.09 Retail Prime Obligat 15 1.93 Retail Prime Obligat 15 2.03 Retail Prime Obligat 15 1.78 Retail Prime Obligat 15 1.83 Retail Prime Obligat 15 1.48 Rydex U.S. Governmen 31 .95 SEI DITGovA 38 1.73 SEI DITGvIIA 43 1.80 SEI DITTrsA 28 1.72 SEI DITTrIIA 37 1.79 STI CshRes 37 1.54 STIC Prime Portfolio 16 1.76 STIC Prime Portfolio 16 1.04 STIC Prime Portfolio 16 1.36 STIC Prime Portfolio 16 1.83 STIT Liquid Assets 26 1.77 STIT STIC Prime Por 16 1.61 STIT Government & Ag 28 1.82 STIT Government & Ag 28 1.55 STIT Liquid Assets P 26 2.04 STIT STIC Prime Port 16 1.88 STIT Tax-Free Cash R 8 1.10 STIT Tax-Free Cash R 8 1.31 STIT Treasury Obliga 40 1.83 STIT Treasury Obliga 40 1.79 STIT Treasury Obliga 40 1.58 STIT Treasury Portfo 25 1.28 STIT Treasury Portfo 25 1.80 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 13 1.55 SchwbACR 13 1.48 SchwbCshRes 18 1.50 Schwab Government Mo 2 1.60 SchwbInv 34 1.87 SchwbRetAdv 33 1.87 Schwab Retirement Go 27 1.79 Schwab Treasury Obli 4 1.59 Schwab U.S. Treasury 7 1.52 SchbValAdv 34 1.89 SchwValAdUlt 34 2.04 SchbMM 1 1.29 Schb UST 7 1.32 SentinelGov A 4 1.34 StFrmMMLgA 22 1.61 State Farm Money Mar 22 1.44 State Farm Money Mar 22 1.44 State Farm Money Mar 22 1.44 State Farm Money Mar 22 1.51 State Farm Money Mar 22 1.52 State Farm Money Mar 22 1.51 State Farm Money Mar 22 1.51 StStInstLRS 21 2.06 State Street Insti L 17 1.35 State Street Insti T 22 1.49 State Street Insti T 22 1.84 State Street Insti T 32 1.85 State Street Insti U 15 1.85 State Street Insti U 15 1.50 State Street Institu 15 1.89 State Street Institu 22 1.81 State Street Institu 15 1.82 State Street Institu 22 1.76 State Street Institu 32 1.77 State Street Institu 15 1.77 State Street Institu 15 1.60 State Street Institu 32 1.50 State Street Institu 15 1.87 State Street Institu 22 1.78 State Street Institu 21 2.01 State Street Institu 21 1.98 State Street Institu 21 1.81 State Street Treasur 22 1.88 SunAmMMA 31 .01 T. Rowe Price Govern 47 1.75 T. Rowe Price Instit 41 1.93 T. Rowe Price Tax-Ex 38 1.26 TDAM California Muni 12 .58 TDAM Insti U.S. Gov 30 1.48 TDAM Insti U.S. Gove 30 1.73 TDAM Institutional T 19 .89 TDAM Institutional T 19 1.43 TDAM Institutional U 30 1.08 TDAMMMInv 25 1.40 TDAMMMkPr 25 1.39 TDAM Money Market Po 25 1.50 TDAM Money Market Po 25 1.30 TDAM Municipal Portf 21 .71 TDAM New York Munici 6 .74 TDAM U.S. Government 40 1.10 TDAMUSGv 40 1.20 TIAA-CREF Inst 43 .02 TIAA-CREF Money Mark 43 .02 TIAA-CREF Money Mark 43 .02 TIAACREF Ret 43 .02 TIAA-CREF Ret 43 .02 TRowSumCR 42 1.76 TRowPRF 47 1.61 TRowUST 38 1.59 Thriv MM Inst 32 1.61 Thriv MMk A 32 1.47 TreasObTR 29 1.31 Treasury Obligations 15 1.83 Treasury Portfolio P 45 1.76 U.S. Government Mone 38 .83 U.S. Government Mone 38 1.29 U.S. Government Mone 38 1.99 U.S. Treasury Money 38 1.70 UBS Prime Investor F 23 1.70 UBS Prime Preferred 23 2.00 UBS Prime Reserves F 23 1.97 UBS RMA Government M 27 1.49 UBS Select Governmen 27 1.84 UBS Select Governmen 27 1.53 UBS Select Governmen 27 1.80 UBS Select Governmen 27 1.78 UBS Select Prime Inv 25 1.74 UBS Select Prime Pre 25 2.08 UBS Select Treasury 23 1.79 UBS Select Treasury 23 1.81 UBS Select Treasury 23 1.54 UBS Select Treasury 23 1.85 UBS Tax-Free Institu 12 1.36 UBS Tax-Free Investo 12 1.09 UBS Tax-Free Preferr 12 1.40 US Government Money 22 .96 US Government Money 22 1.69 USAA Mutl 33 1.68 USAA Treas 40 1.63 VALIC MMktI 32 .01 VALIC MMkII 33 .01 VangAdmTry 55 1.93 VangFdl 52 1.91 VangPr 48 2.07 VangPrInst 48 2.13 Voya Government Mone 28 1.57 Voya Government Mone 28 1.57 Voya Government Mone 28 .57 Voya Government Mone 28 1.57 Voya Liquid Assets P 30 1.43 Voya Liquid Assets P 30 1.68 Voya Liquid Assets P 30 1.28 Voya Money Market Po 30 1.63 Voya Money Market Po 30 1.48 WA Select Tax Free R 21 1.36 WF 100% Treasury Mon 37 1.79 WF Government Money 24 1.86 Wells Fargo 100% Tre 37 1.69 WellsFargo A 18 1.60 WFCashInvAd 18 1.90 WFCashInst 18 2.03 Wells Fargo Cash Inv 18 2.10 Wells Fargo Fd, Trea 23 1.64 WFGovAdm 24 1.66 WFGvtMMA 24 1.40 Wells Fargo Heritage 18 2.08 Wells Fargo Heritage 18 1.78 WellsFargoI 100 37 1.49 WellsFargoInsCsh 18 1.73 WellsFargoInsGv 24 1.50 Wells Fargo Money Ma 18 2.00 Wells Fargo Money Ma 18 1.70 Wells Fargo Municipa 5 1.39 WellsF100TrA 37 1.39 WellsFargo TrsyS 23 1.54 WellsFargoTrsyA 23 1.39 WellsFargo TrsyI 23 1.79 WFGvMMInst 24 1.80 Western Asset Govern 25 2.06 Western Asset Govern 25 .98 WA GvtRsvA 25 1.38 WAInstGvInst 25 1.83 Western Asset Insti 46 1.75 Western Asset Insti 43 2.01 Western Asset Instit 25 1.78 Western Asset Instit 25 1.78 Western Asset NY Tax 17 .99 Western Asset Prime 29 1.69 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 21 .97 Western Asset US Tre 46 1.00 WstnUSTrN 46 1.39 WstnInstLqRsI 43 2.06 WstnPrmLiq 43 1.78 WstnInstUSTR 46 1.80 WstnPrmUSTR 46 1.54 Wilm GovSel 29 1.61 Wilm TrAdm 22 1.36 Wilm TrSvc 22 1.22 Wilm TrSvc 22 1.61 Wilm GovAdm 29 1.36 Wilmington U.S. Gove 29 1.21 WilmUSGov 29 1.71Tax ExemptAIMTx 8 .51 AmC CATF 11 1.04 AmC TF 7 1.15 BMO TaxF I p 12 1.40 BMO TaxF Y 12 1.16 BNYMelNMuM 15 1.22 BLMunFdPCS p 21 .91 BRLM Muni 21 1.39 BRF NYMuni 6 1.37 BRFCAMuni 6 1.16 CashActTxEMgd 34 1.09 FIMMTxExII 20 1.27 FIMMTxEx3 20 1.17 FIMMTxExI 20 1.42 FedCAMuniSv 29 1.03 FedCAMu WS 29 1.28 FedGAMuCsh 21 1.11 FedMAMuCS p 42 .58 FedMAMuniSv 42 .99 FedMuObl A 28 1.47 FedMuOblCap 28 1.37 FedMunOblSv 28 1.22 FedNYMuCSv 43 1.09 FedNYMuCS p 43 .61 FedNYMuCsII 43 .86 FedPAMuniCS 19 .60 FedPAMuCsSv 19 .99 FedTaxFObWS 30 1.40 FedTxFrObSv 30 1.15 FedMuniSvc 25 1.00 FedTxF c 6 1.46 FidCA 19 1.06 FidCT 27 1.14 FidMA 25 1.11 FidMI 26 1.07 FidMuMM 32 1.23 FidNJ 47 1.09 FidNY 20 1.13 FidOH 39 1.10 FidPA 12 1.13 FidSpCA 20 1.20 FidSpMA 27 1.27 FidSpNJ 44 1.27 FidSpNY 17 1.29 FidTEDly M 23 .91 FidAZ 12 1.14 Fid TECR 23 .66 FidTxEx MM 23 1.16 FidTaxExPortS 20 1.37 FinSq TEF 14 1.36 FstAmTFA 10 .80 FstAmTxFY 10 1.10 FsAmTxFObII 10 1.25 FstAmTFObZ 10 1.35 GenNJMun 17 .82 GenNYMuB 7 .85 GnMuB p 11 .54 GnNYMuB p 7 .45 GnCalMu 11 .82 JPMMuMMP 6 1.17 JPMorganCA 6 .91 JPMorganNY 6 1.01 JPMorganTF 10 .99 JPMorg TFPr 10 1.13 JPMTxFrR p 10 .88 JPMorgTFAgcy 10 1.32 JPMTxFrInst 10 1.37 NYTxFrMMI 26 2.12 NortnInstMuni 5 1.38 NorthernMun 8 1.23 PremierTxEx 7 1.40 SchwAMTTxF 22 1.04 SchwNYMuVA 23 1.26 SchwNYMuSw 23 1.01 SchwTxFValAd 22 1.26 ShwbTE 18 1.18 SchwabTxEx 18 1.28 Schwb CA 14 .97 ScudTECshInst 34 1.29 TDAMCAMu 12 .68 TDAMMuni 21 .81 TDAMNYMu 6 .84 TRowSumMu 37 1.10 TRowCA c 31 .80 TRowNY c 16 .99 TRowTE c 38 1.17 USAATxEx 26 1.08 VangNJ 53 1.38 VangCA 32 1.32 VangPA 24 1.40 VangNY 27 1.43 VangTxEx 24 1.44 WFAMuCshM 5 1.49 WFA MuCsMSv 5 1.24 WFNatInstMM 6 1.44 WFNtTFMMSv 6 1.19 WellsFargoNat 6 1.34 WellsF NTFA 6 1.04 WstnFTxR N 21 .82 WstnInstTxFR 21 1.41 WstnNYTxR N 17 .84 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 99.27 99.28 1.76 1.38 Sep 18 p 99.30 99.31 +0.01 1.74 .88 Oct 18 p 99.26 99.27 1.89 .75 Oct 18 p 99.24 99.25 1.94 1.25 Oct 18 p 99.26 99.27 1.96 1.75 Oct 18 p 99.29 99.30 1.95 1.25 Nov 18 p 99.26 99.27 1.96 3.75 Nov 18 p 100.11 100.12 2.02 1.00 Nov 18 p 99.22 99.23 2.01 1.25 Nov 18 p 99.24 99.25 2.02 1.38 Nov 18 p 99.25 99.26 2.04 1.25 Dec 18 p 99.23 99.24 2.04 1.00 Dec 18 p 99.21 99.22 2.10 1.38 Dec 18 p 99.22 99.23 2.12 1.50 Dec 18 p 99.24 99.25 2.12 1.13 Jan 19 p 99.18 99.19 2.12 2.13 Jan 19 f 100.06 100.07 +0.02 1.58 1.13 Jan 19 p 99.16 99.17 2.16 1.25 Jan 19 p 99.18 99.19 2.17 1.50 Jan 19 p 99.22 99.23 +0.01 2.16 .75 Feb 19 p 99.09 99.10 2.17 2.75 Feb 19 p 100.07 100.08 2.18 8.88 Feb 19 k 103.02 103.03 -0.01 2.30 1.13 Feb 19 p 99.13 99.14 2.18 1.38 Feb 19 p 99.17 99.18 2.19 1.50 Feb 19 p 99.19 99.20 2.19 1.00 Mar 19 p 99.09 99.10 2.20 1.25 Mar 19 p 99.12 99.13 2.22 1.50 Mar 19 p 99.17 99.18 +0.01 2.22 1.63 Mar 19 p 99.19 99.20 2.22 .13 Apr 19 f 99.05 99.06 +0.02 1.39 .88 Apr 19 p 99.03 99.04 2.24 1.25 Apr 19 p 99.09 99.10 +0.01 2.27 1.63 Apr 19 p 99.17 99.18 +0.01 2.28 .88 May 19 p 98.30 98.31 2.30 3.13 May 19 p 100.17 100.18 2.31 1.13 May 19 p 99.02 99.03 +0.01 2.33 1.25 May 19 p 99.05 99.06 2.31 1.50 May 19 p 99.11 99.12 2.33 1.00 Jun 19 p 98.27 98.28 +0.01 2.34 1.25 Jun 19 p 99.01 99.02 2.35 1.63 Jun 19 p 99.11 99.12 2.35 .75 Jul 19 p 98.17 98.18 2.37 1.88 Jul 19 f 101.05 101.06 +0.03 .41 .88 Jul 19 p 98.19 98.20 +0.01 2.37 1.63 Jul 19 p 99.08 99.09 2.38 .75 Aug 19 p 98.12 98.13 2.39 3.63 Aug 19 p 101.04 101.05 +0.01 2.42 8.13 Aug 19 k 105.14 105.15 2.41 1.00 Aug 19 p 98.17 98.18 2.42 1.25 Aug 19 p 98.25 98.26 2.42 1.63 Aug 19 p 99.05 99.06 2.42 .88 Sep 19 p 98.11 98.12 +0.01 2.43 1.00 Sep 19 p 98.13 98.14 +0.01 2.44 1.38 Sep 19 p 98.26 98.27 +0.01 2.44 1.75 Sep 19 p 99.07 99.08 +0.01 2.44 1.00 Oct 19 p 98.11 98.12 +0.01 2.44 1.25 Oct 19 p 98.18 98.19 +0.01 2.45 1.50 Oct 19 p 98.27 98.28 +0.01 2.46 1.00 Nov 19 p 98.06 98.07 +0.01 2.49 3.38 Nov 19 p 101.01 101.02 +0.01 2.50 1.00 Nov 19 p 98.03 98.04 2.49 1.50 Nov 19 p 99.01 99.02 +0.01 2.50 1.50 Nov 19 p 98.23 98.24 +0.01 2.51 1.38 Dec 19 p 98.16 98.17 2.51 1.13 Dec 19 p 98.04 98.05 2.51 1.63 Dec 19 p 98.25 98.26 +0.01 2.52 1.88 Dec 19 p 99.04 99.05 +0.01 2.51 1.38 Jan 20 f 100.23 100.24 +0.02 .82 1.38 Jan 20 f 98.13 98.14 +0.01 2.52 1.25 Jan 20 p 98.05 98.06 2.53 1.38 Jan 20 p 98.11 98.12 2.53 2.00 Jan 20 p 99.07 99.08 +0.01 2.53 3.63 Feb 20 p 101.17 101.18 +0.01 2.55 8.50 Feb 20 k 108.19 108.20 +0.01 2.52 1.38 Feb 20 p 98.07 98.08 +0.01 2.55 1.25 Feb 20 p 98.01 98.02 +0.01 2.54 2.25 Feb 20 p 99.17 99.18 +0.01 2.55 1.13 Mar 20 p 97.24 97.25 +0.01 2.55 1.38 Mar 20 p 98.04 98.05 +0.01 2.56 2.25 Mar 20 p 99.16 99.17 +0.01 2.55 1.50 Apr 20 p 98.08 98.09 2.56 .13 Apr 20 f 98.21 98.22 +0.03 .93 1.13 Apr 20 p 97.19 97.20 2.56 1.38 Apr 20 p 98.00 98.01 +0.01 2.56 2.38 Apr 20 p 99.21 99.22 +0.01 2.57 1.50 May 20 p 98.05 98.06 +0.01 2.57 3.50 May 20 p 101.16 101.17 2.58 8.75 May 20 k 110.14 110.15 2.51 1.38 May 20 p 97.29 97.30 +0.01 2.58 1.50 May 20 p 98.03 98.04 2.58 2.50 May 20 p 99.27 99.28 +0.01 2.57 1.50 Jun 20 p 98.02 98.03 2.57 1.63 Jun 20 p 98.08 98.09 +0.01 2.58 1.88 Jun 20 p 98.23 98.24 +0.01 2.57 2.50 Jun 20 p 99.26 99.27 2.58 1.25 Jul 20 f 101.07 101.08 +0.03 .46 1.50 Jul 20 p 97.31 98.00 +0.01 2.59 1.63 Jul 20 p 98.05 98.06 +0.01 2.59 2.00 Jul 20 p 98.28 98.29 +0.01 2.58 2.63 Jul 20 p 100.02 100.03 +0.01 2.58 1.50 Aug 20 p 97.28 97.29 +0.01 2.58 2.63 Aug 20 p 100.01 100.02 +0.01 2.59 8.75 Aug 20 k 111.23 111.24 2.61 1.38 Aug 20 p 97.19 97.20 +0.02 2.59 2.13 Aug 20 p 99.02 99.03 +0.01 2.59 1.38 Sep 20 p 97.17 97.18 +0.01 2.59 1.38 Sep 20 p 97.15 97.16 +0.01 2.59 2.00 Sep 20 p 98.24 98.25 +0.01 2.60 1.63 Oct 20 p 97.30 97.31 +0.01 2.60 1.38 Oct 20 p 97.11 97.12 +0.01 2.61 1.75 Oct 20 p 98.05 98.06 +0.01 2.61 1.75 Nov 20 p 98.04 98.05 +0.02 2.61 2.63 Nov 20 p 99.31 100.00 +0.01 2.62 1.63 Nov 20 p 97.25 97.26 +0.01 2.61 2.00 Nov 20 p 98.20 98.21 +0.01 2.61 1.88 Dec 20 p 98.10 98.11 +0.01 2.61 1.75 Dec 20 p 98.00 98.01 +0.01 2.61 2.38 Dec 20 p 99.13 99.14 +0.01 2.61 2.00 Jan 21 p 98.17 98.18 +0.01 2.63 1.13 Jan 21 f 100.27 100.28 +0.03 .75 1.38 Jan 21 p 97.01 97.02 +0.01 2.63 2.13 Jan 21 p 98.25 98.26 +0.01 2.62 2.25 Feb 21 p 99.02 99.03 +0.01 2.63 3.63 Feb 21 p 102.11 102.12 +0.01 2.63 7.88 Feb 21 k 112.15 112.16 2.63 1.38 Feb 21 p 96.10 96.11 +0.01 2.63 2.00 Feb 21 p 98.14 98.15 +0.01 2.63 2.38 Mar 21 p 99.11 99.12 +0.01 2.63 1.25 Mar 21 p 96.17 96.18 +0.02 2.63 2.25 Mar 21 p 99.00 99.01 +0.01 2.63 .13 Apr 21 f 98.05 98.06 +0.03 .82 2.38 Apr 21 p 99.10 99.11 +0.02 2.63 1.38 Apr 21 p 96.22 96.23 +0.01 2.64 2.25 Apr 21 p 98.31 99.00 +0.02 2.64 2.63 May 21 p 99.29 99.30 +0.01 2.64 3.13 May 21 p 101.07 101.08 +0.01 2.64 8.13 May 21 k 114.09 114.10 +0.01 2.65 2.00 May 21 p 98.08 98.09 +0.01 2.64 2.63 Jun 21 p 99.29 99.30 +0.01 2.64 1.13 Jun 21 p 95.26 95.27 +0.02 2.65 2.13 Jun 21 p 98.17 98.18 +0.01 2.64 .63 Jul 21 f 100.00 100.01 +0.03 .61 2.63 Jul 21 p 99.29 99.30 +0.01 2.64 1.13 Jul 21 p 95.21 95.22 +0.01 2.65 2.25 Jul 21 p 98.27 98.28 +0.01 2.65 2.13 Aug 21 p 98.15 98.16 +0.02 2.65 2.75 Aug 21 p 100.08 100.09 +0.01 2.65 8.13 Aug 21 k 115.18 115.19 +0.01 2.65 1.13 Aug 21 p 95.17 95.18 +0.01 2.66 2.00 Aug 21 p 98.02 98.03 +0.01 2.66 1.13 Sep 21 p 95.13 95.14 +0.01 2.66 2.13 Sep 21 p 98.12 98.13 +0.01 2.66 1.25 Oct 21 p 95.21 95.22 +0.01 2.66 2.00 Oct 21 p 97.30 97.31 +0.01 2.66 2.00 Nov 21 p 97.29 97.30 +0.01 2.66 8.00 Nov 21 k 116.12 116.13 +0.01 2.66 1.75 Nov 21 p 97.03 97.04 +0.01 2.67 1.88 Nov 21 p 97.16 97.17 +0.02 2.67 2.00 Dec 21 p 97.26 97.27 +0.01 2.67 2.13 Dec 21 p 98.07 98.08 +0.01 2.67 .13 Jan 22 f 97.30 97.31 +0.03 .73 1.50 Jan 22 p 96.04 96.05 +0.01 2.67 1.88 Jan 22 p 97.11 97.12 +0.02 2.68 2.00 Feb 22 p 97.23 97.24 +0.01 2.68 1.75 Feb 22 p 96.28 96.29 +0.01 2.67 1.88 Feb 22 p 97.09 97.10 +0.02 2.67 1.75 Mar 22 p 96.26 96.27 +0.02 2.67 1.88 Mar 22 p 97.07 97.08 +0.02 2.68 .13 Apr 22 f 97.20 97.21 +0.03 .77 1.75 Apr 22 3p 96.23 96.24 +0.01 2.67 1.88 Apr 22 p 97.05 97.06 +0.02 2.68 1.75 May 22 p 96.22 96.23 +0.02 2.68 ACERUSPHARMAC 52670 .29 .28 .29 +.01 ARCResources 75313 14.59 14.36 14.51 +.23 AdvOil Gas 210891 4.04 3.93 3.94 +.02 AgnicoEagle 63151 47.22 46.60 46.93 +.55 Aimia Inc 169977 4.28 4.01 4.19 -.02 AirCdaV VV 129580 26.78 26.15 26.52 -.26 AkuminInc 46210 4.02 3.90 3.95 +.10 AlamosGoldA 56648 5.88 5.80 5.84 +.01 AlgonquinPwr 55419 13.37 13.26 13.31 ... AlimntatnBSV 105009 64.10 61.90 63.06 +.70 AphriaInc J 421994 11.42 10.77 11.25 -.12 AthabascaOil 172002 1.57 1.52 1.55 +.03 AuroraCannabi 2390072 8.16 7.66 8.05 -.11 AutoCanadaInc 52053 13.08 11.90 12.94 +.78 AvalonAdvMat 271789 .10 .07 .10 +.03 B2GoldCorpo 104758 3.08 3.00 3.01 -.03 BCE Inc 116704 54.16 53.75 53.77 -.23 BarrickGold 264752 13.50 13.30 13.50 +.22 BauschHealth 77264 30.31 29.10 30.24 +1.04 BaytexEnergy 963371 4.13 3.88 3.93 +.05 BeloSunMngo 69898 .23 .19 .23 +.04 BirchcliffEng 73383 4.94 4.83 4.92 +.14 Bk NS 197990 78.00 77.54 77.93 +.43 BkMontreal 147671 106.72 105.33 106.61 +.89 BlackberryLtd 355356 13.33 13.11 13.28 +.12 BombardirBSV 385167 4.67 4.61 4.61 -.02 BonavistaEgy 63868 1.56 1.51 1.53 +.04 BrookdALV 100547 55.91 55.39 55.42 -.13 CAE Inc 57041 26.39 26.00 26.05 ... CIBC 106149 121.98 121.38 121.73 +.14 CIFinancial 155826 21.90 21.21 21.62 -.03 CalfracWell 65758 5.64 5.35 5.49 +.23 CamecoCorp 89696 13.65 13.25 13.54 +.32 CannTustHoldi 58312 8.41 7.92 8.24 +.05 CanopyGrowth 1054703 52.50 47.77 52.10 +1.84 CdnEgySrvTc 91526 5.02 4.89 5.01 +.13 CdnNatRail 87137 116.40 114.21 114.26 -1.27 CdnNatRes 199305 46.30 45.32 45.80 +.67 CenovusEngy 291586 12.46 12.20 12.26 +.11 CequenceEnerg 585106 .03 .02 .03 +.01 CrescentPnt 206436 8.55 8.38 8.46 +.15 CronosGroupI 174485 10.98 9.92 10.63 -.12 DHXMediaLtd 144907 2.42 2.32 2.34 -.03 DalradianJ 58510 1.46 1.45 1.46 ... DollaramaInc 58366 48.71 47.90 48.51 +.01 DundeeClASV 242197 1.20 1.11 1.15 +.01 ECNCapitalCo 198432 3.91 3.80 3.82 -.06 EldoradoGld 68932 1.33 1.28 1.29 ... ElementFin 63933 6.94 6.64 6.70 -.23 EmeraInc 67843 41.45 40.78 40.80 -.48 EnCanaCorp 227049 16.99 16.69 16.78 +.25 EnbridgeInc 209288 47.16 46.84 47.00 +.19 EnerCareInc 69568 28.93 28.82 28.87 +.07 EnerplusCorp 60557 16.79 16.51 16.56 +.20 FinningIntl 94163 31.25 30.76 30.95 -.11 FirstQntumo 176866 17.68 17.33 17.41 +.01 Fortis Inc 85726 42.77 42.36 42.47 -.22 FortuneMino 53109 .14 .12 .14 +.01 FrstMajSvro 89452 7.29 7.16 7.17 -.01 GoldcorpInc 316634 14.67 14.29 14.52 +.35 GranTierrao 66509 4.34 4.20 4.32 +.14 GreenOrganicD 86603 5.18 4.97 5.09 -.06 HorizonsMedM 50744 18.63 17.70 18.52 +.11 Horzn500Bear 85332 3.79 3.76 3.77 ... HrznCrdOilBl 274611 10.84 10.47 10.79 +.64 HrznCrdOilBr 306255 4.80 4.62 4.64 -.32 HrznGoldBull 47489 8.32 8.19 8.25 +.13 HrznNatGsBr 47168 12.44 12.30 12.39 +.20 HrznTSX60ET 48565 34.65 34.44 34.52 +.10HudBayMnrls 122573 6.37 6.19 6.34 +.17 HuskyEngy 86832 21.65 21.34 21.41 +.18 ISharesS P60 404712 24.61 24.47 24.52 +.07 IShrsCapEngy 106937 12.83 12.59 12.72 +.20 IShrsGlblGld 60851 10.05 9.99 10.01 +.07 IamgoldCorp 87108 5.53 5.42 5.50 +.10 ImperialOil 61468 41.42 40.52 41.15 +.65 InterPipeline 101476 25.24 24.79 24.89 +.14 IvanhoeAo 100065 2.35 2.24 2.25 +.01 KeltExplo 51875 9.42 9.17 9.34 +.27 KeyeraCorp 91023 38.06 37.11 37.51 +.49 KinrossGold 305678 3.82 3.73 3.78 +.05 LargoResourcs 61575 2.89 2.75 2.83 +.06 LundinMng 142910 6.50 6.37 6.44 +.07 MEGEnergy 251862 8.60 8.14 8.52 +.56 MagnaInt l 83260 71.11 69.31 69.51 -1.27 ManulifeFin 327168 24.19 24.01 24.01 -.15 NEXTSOURCEMAT 67514 .10 .09 .10 +.01 NatBkCan 114929 65.91 65.49 65.51 -.12 NemaskaLithiu 78488 .75 .71 .74 -.01 NevsunReso 102787 4.83 4.78 4.79 +.01 New Gold 114238 1.39 1.32 1.38 +.06 NutrienLtd 62190 72.31 71.42 71.50 -.17 NuvistaEngy 79927 7.48 7.33 7.39 +.09 OceanaGoldCrp 51810 3.88 3.82 3.84 +.01 OsiskoMining 50479 1.93 1.85 1.89 +.04 PaintedPonyE 65569 2.95 2.78 2.94 +.18 ParexReso 93130 19.15 18.66 19.07 +.49 PembinaPipe 154893 46.24 45.75 46.04 +.42 PeytoExpl 71530 10.59 10.32 10.41 +.14 PowerCorpSV 68247 29.55 29.35 29.37 -.11 PrecisionDrl 209481 5.22 5.03 5.20 +.22 RagingRiver 154838 5.59 5.30 5.33 +.10 RedEagleMini 266031 .09 .06 .07 -.02 RestrntBrnds 46295 78.89 77.44 77.57 -1.11 RioCanRlUn 54058 25.40 25.18 25.28 -.03 RogersCommB 74979 69.25 68.00 68.13 -1.13 RoyalBank 441411 104.12 102.20 103.97 +1.38 SOPeriorFerti 81980 .07 .07 .07 ... SandstormGold 51300 4.88 4.80 4.82 ... SemafoInc o 68656 3.21 3.06 3.18 +.09 SevenGenClA 105191 16.17 15.38 15.82 +.55 Sprott Inc 107002 3.48 3.24 3.25 -.03 SunLifeFin 145907 52.77 52.37 52.40 -.06 SuncorEngy 280884 53.93 52.74 53.30 +.79 SurgeEnergyo 49363 2.35 2.28 2.32 +.06 T D Bank 266313 78.94 78.61 78.81 +.15 TORCOil Gas 83308 7.72 7.48 7.52 +.07 TamarackVall 95085 5.16 5.00 5.09 +.11 TeckResLimit 155535 30.14 29.57 29.98 +.49 Telus Corp 78022 48.80 48.22 48.36 -.28 TheHydropothe 381551 5.08 4.69 5.01 +.10 TheStarsGrou 167584 36.33 35.83 36.05 -.08 TourmalineOil 115512 22.08 21.78 21.91 +.17 TransCdaCorp 126778 58.05 57.60 57.85 +.29 TrevaliMngo 60526 .72 .69 .70 -.01 TrezCapMtgA 136018 2.99 2.86 2.97 +.11 TricanWell 405771 3.02 2.90 2.97 +.08 TrinidadDrill 344460 1.90 1.78 1.87 +.07 TurquoiseHill 106870 3.26 3.17 3.24 +.08 VermilionEgy 68702 41.95 41.01 41.70 +1.16 WestFraser 53606 90.79 88.24 89.97 -.80 WesternForst 55234 2.40 2.34 2.36 -.03 WheatonPrecio 82103 23.99 23.56 23.63 -.24 WhitecapReso 107663 8.75 8.50 8.70 +.27 YamanaGld 209827 3.67 3.58 3.60 ... Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 May 22 p 97.03 97.04 +0.01 2.68 1.88 May 22 p 96.21 96.22 +0.02 2.68 1.75 Jun 22 p 96.18 96.19 +0.02 2.68 2.13 Jun 22 p 97.30 97.31 +0.02 2.68 .13 Jul 22 f 98.03 98.04 +0.04 .61 1.88 Jul 22 p 96.31 97.00 +0.02 2.68 2.00 Jul 22 p 97.14 97.15 +0.02 2.68 1.63 Aug 22 p 96.00 96.01 +0.02 2.68 7.25 Aug 22 k 117.03 117.04 +0.02 2.68 1.63 Aug 22 p 95.30 95.31 +0.02 2.68 1.88 Aug 22 p 96.29 96.30 +0.03 2.68 1.75 Sep 22 p 96.11 96.12 +0.02 2.68 1.88 Sep 22 p 96.26 96.27 +0.02 2.69 1.75 Oct 22 p 96.25 96.26 +0.03 2.69 2.00 Oct 22 p 97.08 97.09 +0.02 2.69 1.63 Nov 22 p 95.23 95.24 +0.02 2.69 7.63 Nov 22 k 119.18 119.19 +0.02 2.69 2.00 Nov 22 p 97.07 97.08 +0.03 2.68 2.13 Dec 22 p 97.20 97.21 +0.02 2.69 .13 Jan 23 f 97.14 97.15 +0.04 .71 1.75 Jan 23 p 96.02 96.03 +0.03 2.69 2.38 Jan 23 p 98.20 98.21 +0.02 2.69 2.00 Feb 23 p 97.02 97.03 +0.03 2.69 7.13 Feb 23 k 118.18 118.19 +0.03 2.69 1.50 Feb 23 p 94.29 94.30 +0.02 2.70 2.63 Feb 23 p 99.23 99.24 +0.03 2.68 1.50 Mar 23 p 94.26 94.27 +0.02 2.69 2.50 Mar 23 p 99.04 99.05 +0.02 2.69 .63 Apr 23 f 99.16 99.17 +0.04 .72 1.63 Apr 23 p 95.09 95.10 +0.03 2.70 2.75 Apr 23 p 100.06 100.07 +0.02 2.69 1.75 May 23 p 95.25 95.26 +0.03 2.70 1.63 May 23 p 95.06 95.07 +0.03 2.70 2.75 May 23 p 100.07 100.08 +0.03 2.69 1.38 Jun 23 p 93.30 93.31 +0.03 2.71 2.63 Jun 23 p 99.20 99.21 +0.03 2.70 .38 Jul 23 f 98.25 98.26 +0.04 .62 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 14.21 -.8 -6.5 +5.7/B IntrmDvrsMnA m MS 14.17 ... +.1 +1.1/B IntrmDvrsMnC m MS 14.16 -.1 -.4 +.4/E LgCpGrA m LG 53.99 -.3 +13.0 +17.7/B LgCpGrAdv LG 58.73 -.3 +13.2 +18.0/A LgCpGrC m LG 40.68 -.4 +12.5 +16.9/B LgCpGrI LG 58.42 -.3 +13.2 +18.1/A LgCpGrK b LG 54.92 -.3 +12.9 +17.6/B LtdDurHiIncAdv HY 10.22 +.8 +1.6 +4.3/E MuniBdInfStr1 b MS 10.18 -.1 +1.0 +2.7/A MuniBdInfStr2 MS 10.18 -.2 +1.0 +2.7/A MuniBdInfStrA m MS 10.22 -.1 +.9 +2.5/A MuniBdInfStrAdv MS 10.22 -.2 +1.1 +2.7/A MuniIncCAA m MF 11.04 +.1 +.3 +2.5/B MuniIncCAAdv MF 11.04 +.1 +.5 +2.8/A MuniIncIIArznA m SI 10.97 ... +.3 +2.8/A MuniIncIIMAA m MT 11.05 -.1 -.3 +2.0/B MuniIncIIMINA m SM 10.07 -.2 -.4 +2.0/C MuniIncIINJA m MJ 9.62 +.1 +.1 +3.2/C MuniIncIIOhioA m MO 9.83 ... +.1 +2.6/A MuniIncIIPEA m MP 10.33 ... +.1 +2.6/B MuniIncIIVIA m SI 10.96 ... ... +2.5/A MuniIncNYA m MN 9.79 -.1 -.2 +2.4/A MuniIncNYAdv MN 9.79 -.1 -.1 +2.7/A MuniIncNYC m MN 9.78 -.2 -.7 +1.7/C MuniIncNtnA m MI 10.12 -.1 -.1 +2.8/A MuniIncNtnAdv MI 10.12 ... +.1 +3.0/A MuniIncNtnC m MI 10.11 ... -.6 +2.0/C ReltvValA m LV 6.19 +3.2 +6.2 +13.6/A ReltvValAdv LV 6.25 +3.3 +6.3 +14.0/A ReltvValC m LV 6.16 +3.2 +5.7 +12.8/B SelUSEqAdv LB 18.03 +1.6 +7.6 +14.1 SelUSLSA m LO 13.30 +1.0 +5.5 +7.9/B SelUSLSAdv LO 13.52 +1.0 +5.7 +8.1/A SelUSLSC m LO 12.71 +.9 +5.0 +7.0/B ShortDurPlus CS 11.57 +.2 +.4 +.6/D SmCpGrA m SG 63.85 +.7 +23.8 +20.4/A SmCpGrI SG 69.19 +.7 +24.0 +20.7/A SstnlGlbThtcA m WS 120.86 +.9 +3.0 +14.7/A SstnlGlbThtcAdv WS 128.04 +.9 +3.1 +15.0/A SustIntlThtcA m FG 18.51 -1.8 -5.1 +6.6 TxMgAlMktIncA m CA 12.70 +.2 +.7 +4.8/E TxMgWtAprStrAdv WS 16.69 +.2 +3.2 +10.7/C TxMgdIntl FB 17.86 -1.2 -3.1 +7.2/B AAMInsgtSelIncI d TW 9.90 +1.0 -1.3 +3.6/BABAllMktRlRet1 b IH 8.78 -.5 -.8 +6.4/C AllMktTRA m MA 14.76 ... -.5 +5.4/E AllMktTRAdv MA 14.87 +.1 -.3 +5.6/E AllMktTRC m MA 14.62 -.1 -1.0 +4.6/E BdInStrat1 b IP 10.56 +.4 +.4 +2.8/A BdInStrat2 IP 10.55 +.4 +.5 +2.9/A CncntrGrAdv LG 37.94 +2.3 +11.4 +13.4/E CnsrvWlthStratA m CA 12.11 -.2 -.2 +3.8 CorOppsA m LG 22.05 +1.9 +8.8 +14.8/D DiscvGrA m MG 13.12 +1.2 +20.8 +17.8/A DiscvGrAdv MG 14.01 +1.2 +21.0 +18.1/A DiscvValA m SV 24.06 +1.3 +5.6 +13.3/C DiscvValAdv SV 24.65 +1.4 +5.8 +13.5/C DiscvValC m SV 21.13 +1.2 +5.1 +12.4/D DiscvValI SV 23.91 +1.4 +5.7 +13.5/C DiscvValR b SV 23.32 +1.3 +5.3 +12.8/C DiscvValZ SV 23.89 +1.4 +5.8 +13.6/B DiversMunicipal MS 14.16 +.1 +.3 +1.4/A EmMkts EM 29.17 -3.6 -10.4 +9.5/C EqIncA m LV 29.89 +2.6 +4.4 +11.4/C EqIncAdv LV 30.18 +2.6 +4.5 +11.7/C EqIncC m LV 29.46 +2.5 +3.9 +10.6/D GlbBdA m IB 8.24 +.1 -.5 +2.6 GlbBdAdv IB 8.23 +.1 -.3 +2.8 GlbBdC m IB 8.27 +.1 -.9 +1.8 GlbBdI IB 8.23 +.1 -.3 +2.8 GlbBdR b IB 8.23 ... -.7 +2.1 GlbRkAllcA m TV 16.27 +.4 -.9 +5.1/D GlbRlEstInvmA m GR 14.74 +1.4 +2.4 +6.4 GlbRlEstInvmIII GR 11.20 +1.2 +2.7 +7.1/A GrA m LG 85.34 +.3 +16.3 +18.7/A HiIncA m HY 8.36 ... -1.3 +5.8 HiIncAdv HY 8.37 ... -1.1 +6.1 HiIncC m HY 8.46 ... -1.9 +4.9 HiIncI HY 8.37 +.1 -1.2 +6.1 HiIncK b HY 8.36 ... -1.3 +5.7 HiIncR b HY 8.36 ... -1.5 +5.4 HiIncZ HY 8.37 +.1 -1.1 +6.1 IntermBdA m CI 10.87 +.5 -.5 +2.1/B IntermBdAdv CI 10.87 +.5 -.4 +2.4/A IntermCAMuniA m SS 14.09 ... +.4 +1.3/B IntermNYMuniA m SS 13.79 ... +.2 +1.3/B Intl FB 17.85 -1.2 -3.2 +7.2/B IntlValA m FV 13.88 -.9 -6.6 +5.4/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, August 23, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 50

ValA m LV 16.08 +.8 -.4 +7.3/E ValAdv LV 16.10 +.8 -.3 +7.6/E WlthApprStrA m WS 16.84 +.3 +3.1 +10.0/C WlthApprStrAdv WS 16.81 +.3 +3.2 +10.3/CAC AlternativesMktNetrlValInv NE 10.26 +.9 -2.0 +1.2/CAIGActvAllcA f MA 18.10 +1.2 +2.9 +8.4/C FlexCrdtA m HY 3.39 +.7 +2.1 +4.6/D FocedDivStrB m LV 18.50 +3.9 +.5 +11.6/C FocedDivStrC m LV 18.49 +3.9 +.5 +11.6/C IntlDivStrA m FV 8.69 -.3 -7.9 +3.4/E MltAstAllcA f MA 18.80 +1.3 +2.4 +8.4/C SrFltngRtA m BL 8.10 +.7 +2.7 +4.4/B SrFltngRtC m BL 8.09 +.5 +2.4 +4.1/C StrBdA m MU 3.32 ... -2.1 +3.1/D StrValA m LV 32.02 +2.0 +1.5 +10.5/D USGvtSecA m GI 8.92 +.4 -.6 -.7/EALPSRdRcksLtdPrEI d SW 7.37 -.1 +1.4 +10.1/D RdRcksLtdPrEInv m SW 7.24 -.1 +1.3 +9.8/D WMCRsrchValInv b LB 9.27 +1.9 +3.0 +9.5/EAMGCHEqPtnrsBalN b MA 18.14 +1.7 +7.0 +9.6/A FQGlbRkBalZ TV 15.81 -.1 -1.2 +8.3/A FQLSEqI LO 16.22 +2.5 +13.9 +13.7/A FQTxMgdUSEqI LB 34.30 +3.1 +13.5 +13.9/C GWKCorBdI CI 9.88 +.7 -1.3 +1.6/C GWKMnBdI MI 11.47 ... -.6 +2.0/C GWKMnEnhYiI HM 9.85 ... +.2 +4.7/B GWKSmCpCorI SG 30.94 -.3 +8.9 +15.4/C MgrsAmIntrGvS GI 10.39 +.4 -1.1 +.6/B MgrsAmShrtDrGvS UB 9.43 ... +.5 +.6/E MgrsBrAdvsMCGrN MG 12.89 +4.3 +9.2 +9.9/E MgrsBrBlueS LG 54.15 +1.5 +13.1 +15.9/C MgrsBrwineS MG 53.80 +3.2 +15.4 +14.4/B MgrsCaEmergCoI SG 68.91 +2.7 +18.0 +22.0/A MgrsCaMidCpN b MG 32.59 +2.9 +7.7 +12.9/C MgrsCeRlEsttS SR 10.63 +2.9 +3.1 +6.9/B MgrsDblCrPlsBdI CI 10.41 +.4 -.5 +2.4 MgrsDblCrPlsBdN b CI 10.42 +.4 -.5 +2.2 MgrsEmergOppsS SG 55.32 +2.9 +20.5 +18.3/A MgrsFrpntMdCpI MV 42.97 +.1 -1.9 +11.5/C MgrsFrpntMdCpN b MV 41.83 +.1 -2.0 +11.2/C MgrsLmsSylsBdS CI 26.35 +.8 -.6 +3.3/A MgrsMntCldGrI LG 21.43 +.7 +8.7 +10.9/E MgrsMntCldGrN b LG 21.32 +.7 +8.6 +10.6/E MgrsSkylnSpcEqS d SB 46.49 +.7 +5.7 +10.2/E MgrsSpecialEqS SG 144.93 +1.9 +21.3 +17.2/B RRDivAllCpVlI LV 13.05 +3.5 +4.8 +12.0/C RRDivAllCpVlN b LV 13.05 +3.5 +4.5 +11.7/C RRSmCpValI SB 14.46 +2.3 +9.5 +16.0/A SthrnSnSmCpN m SB 25.91 -.4 -.6 +9.2/E SystMidCpValI MV 16.35 +2.4 +4.4 +13.1/B TmsSqMidCpGrI MG 20.98 +1.4 +11.2 +13.2/C TmsSqMidCpGrS MG 20.43 +1.3 +11.0 +12.9/C TmsSqSmCpGrI SG 20.71 +2.7 +19.5 +15.8/C TmsSqSmCpGrS SG 20.18 +2.6 +19.4 +15.6/C TrilogyEMktsEqZ d EM 9.48 -2.8 -7.8 +14.0/A YackFocI d LB 22.29 +1.3 +5.7 +14.4/B YackFocN d LB 22.31 +1.3 +5.6 +14.2/B YacktmanI d LV 24.13 +1.6 +5.6 +13.0/BAQRDiversArbtrgI NE 9.44 ... +3.5 +4.5/A DiversArbtrgN b NE 9.43 -.1 +3.4 +4.3/A IntlEqI FB 10.34 -2.0 -5.7 +7.3/B IntlMomStyleI FG 15.53 -1.6 -1.1 +6.5/E LgCpMomStyleI LG 24.28 +1.6 +12.6 +15.0/D LgCpMomStyleN b LG 24.26 +1.6 +12.4 +14.7/D MgdFtsStratI FF 8.82 +1.1 -4.4 -5.2/D MgdFtsStratN b FF 8.69 +1.2 -4.5 -5.5/E MltStratAltI AM 8.16 -.6 -9.8 -1.0/D MltStratAltN b AM 8.10 -.7 -10.0 -1.3/E RkBalCmdtsStrI BB 6.03 -2.0 -12.6 +2.6/A RkParityI TV 9.63 -.2 -1.9 +6.5/C RkParityIIMVI TV 9.26 +.7 ... +5.6/C SmCpMomStyleI SG 27.27 +1.2 +16.2 +14.9/DAberdeenGlbHiIncA b HY 8.92 +.1 ... +3.7/E GlbHiIncI HY 8.34 +.2 +.1 +3.8/E IntlSmCpA m FR 31.08 -1.6 -1.3 +10.5/C SelIntlEqA b FB 26.24 -.8 -4.4 +8.3/A TotalRetBdA b CI 12.79 +.1 -1.8 +1.6/C TotalRetBdI CI 12.60 +.2 -1.6 +1.9/BAbsolute StrategiesInstl AM 8.10 +.2 -2.1 -3.7/EAcadianEmMktsInv d EM 19.65 -2.9 -12.2 +9.3/DAccessCptCmntyInvmIns GI 8.71 +.5 -.9 +.8/AAdvisorOneCLSGlbDiversEqN WS 18.64 +.4 +.3 +10.5/CAdvisory ResearchMLPEngyIncA m LP 9.01 +5.5 +6.2 +.1/D MLPEngyIncC m LP 9.02 +5.4 +5.7 -.6/D MLPEngyIncI d LP 8.86 +5.6 +6.4 +.4/C MLPEngyInfrasI d LP 8.61 +5.5 +6.1 -.8/DAegisVal SV 19.76 -2.3 +.5 +18.7/AAkreFocInstl d LG 37.41 ... +13.2 +17.3/B FocRetail m LG 36.64 ... +13.1 +16.9/BAl FrankInv m LV 26.34 +3.4 +6.3 +13.2/BAlgerCptlApprecA m LG 28.10 ... +13.9 +16.7/B CptlApprecC m LG 22.22 -.1 +13.4 +15.8/C CptlApprecI2 LG 94.44 +.1 +14.3 +16.8/B CptlApprecInsI LG 36.98 ... +14.1 +16.7/B GrIncA m LB 42.68 +2.8 +5.9 +14.0/C IntlFocA m FG 16.27 -3.2 -4.6 +5.0/E LgCpGrI2 LG 74.53 +.3 +21.0 +16.3/C MidCpGrA m MG 15.64 +1.0 +14.3 +13.8/C MidCpGrI2 MG 28.57 +1.0 +14.3 +13.9/C MidCpGrInstlI MG 33.46 +.9 +14.1 +14.0/C SmCpGrA m SG 10.56 +2.5 +25.3 +18.1/A SmCpGrI2 SG 30.18 +2.3 +25.0 +18.4/A SmCpGrInstlI SG 25.01 +1.9 +23.4 +18.2/A SpectraA m LG 23.55 ... +14.5 +16.8/BAllianzGIFocedGrA m LG 59.61 +.9 +12.8 +17.1/B FocedGrC m LG 41.29 +.9 +12.2 +16.2/C GlbSmCpA m SW 52.45 ... +4.8 +10.1/D HlthSciA m SH 35.58 +3.2 +12.0 +6.1/C NFJDivValA m LV 15.53 +3.1 +3.6 +11.0/D NFJDivValC m LV 15.68 +3.1 +3.1 +10.2/E NFJDivValInstl LV 15.66 +3.2 +3.9 +11.4/C NFJIntlValA m FV 18.55 -.5 -5.0 +1.2/E NFJLgCapValA m LV 27.75 +3.5 +4.1 +12.9/B NFJMidCapValA m MV 31.44 +2.5 +.4 +13.6/A NFJMidCapValC m MV 25.73 +2.4 -.1 +12.8/B NFJMidCapValIns MV 33.64 +2.5 +.6 +14.0/A NFJSmCpValA m SV 22.76 +2.2 +5.0 +11.3/E NFJSmCpValAdmin b SV 22.69 +2.2 +5.0 +11.4/D NFJSmCpValC m SV 20.21 +2.2 +4.6 +10.4/E NFJSmCpValInstl SV 25.52 +2.2 +5.2 +11.7/D TechA m ST 76.07 +.4 +24.2 +27.8/A TechC m ST 58.71 +.4 +23.6 +26.8/B TechInstl ST 85.46 +.5 +24.5 +28.2/AAlpineDynDivInstl WS 4.12 +1.2 +2.2 +10.5/C IntlRlEsttEqIns GR 22.52 -1.3 -6.4 +5.7/C RltyIncGrIns SR 22.56 +2.7 +.6 +7.2/B UltShrtMnIncIns MS 10.04 +.1 +1.0 +.9/CAmanaMutGrInv b LG 39.31 +3.9 +12.4 +17.2/B MutIncInv b LB 52.13 +3.0 +2.5 +12.3/DAmerican BeaconBrdGwyLgCpVlIns LV 29.58 +2.4 +3.5 +12.3/B BrdgwyLgCpGrIns LG 33.62 +.7 +12.5 +15.6/C IntlEqInstl FV 20.11 -1.5 -3.7 +5.4/C IntlEqInv FV 19.91 -1.6 -3.9 +5.0/C LgCpValAdv b LV 27.77 +2.3 +3.9 +11.6/C LgCpValInstl LV 30.37 +2.3 +4.2 +12.1/C LgCpValInv LV 28.16 +2.3 +3.9 +11.7/C MidCpValInv MV 17.50 +1.1 -.5 +10.6/C SmCpValAdv b SV 28.35 +2.0 +8.7 +13.6/B SmCpValInstl SV 29.89 +2.0 +9.0 +14.2/B SmCpValInv SV 28.74 +2.0 +8.8 +13.8/B StphnsSmCpGrInv SG 22.85 +3.0 +28.6 +18.5/AAmerican CenturyAdpteEqInv LB 12.90 +1.7 +9.7 +14.8/B AdpteSmCpInv MB 21.98 +1.2 +5.7 +11.6/C AllCpGrInv LG 37.25 +.6 +12.8 +15.1/D BalI MA 19.63 +1.4 +5.0 +9.0/B BalInv MA 19.62 +1.4 +4.9 +8.8/B CAHYMuniA m MC 10.54 +.2 +.8 +4.0/A CAHYMuniI MC 10.53 +.1 +1.0 +4.5/A CAHYMuniInv MC 10.54 +.2 +.9 +4.3/A CAInTFBdBdI MF 11.71 +.1 +.2 +2.2/C CAInTFBdBdInv MF 11.71 ... +.1 +2.0/C CorEqPlusInv LB 16.34 +1.4 +6.7 +12.4/D CorPlusInv CI 10.47 +.5 -1.1 +2.0/B CptlValInv LV 9.10 +3.6 +3.9 +10.9/D DiscpGrInv LG 25.39 +1.5 +11.4 +15.8/C DiversBdA m CI 10.44 +.5 -1.7 +1.0/E DiversBdI CI 10.44 +.7 -1.3 +1.5/D DiversBdInv CI 10.44 +.6 -1.4 +1.2/D EmMktsA m EM 10.55 -3.3 -10.8 +12.4/A EmMktsI EM 11.22 -3.4 -10.6 +12.9/A EmMktsInv EM 10.94 -3.4 -10.6 +12.6/A EqGrA m LB 35.12 +1.9 +8.8 +13.9/C EqGrI LB 35.22 +1.9 +9.1 +14.4/B EqGrInv LB 35.18 +1.9 +9.0 +14.2/C EqIncA m LV 9.13 +2.7 +3.3 +13.3/B EqIncC m LV 9.12 +2.6 +2.8 +12.4/B EqIncI LV 9.15 +2.7 +3.6 +13.8/A EqIncInv LV 9.14 +2.7 +3.5 +13.6/A EqIncR b LV 9.10 +2.7 +3.2 +13.0/B EqIncR6 LV 9.16 +2.8 +3.7 +14.0/A GlbGoldInv SP 7.30 -12.3 -16.6 +8.4/A GlbGrInv WS 13.09 -1.0 +7.4 +11.3/B GlbRlEsttInv GR 11.91 +.9 +.3 +5.2/C GovtBdA m GI 10.70 +.4 -.8 +.3/D GovtBdInv GI 10.70 +.4 -.7 +.6/B GovtBdR5 GI 10.70 +.4 -.5 +.8/B GrA m LG 36.01 +.3 +13.1 +17.0/B GrI LG 37.86 +.3 +13.4 +17.6/B GrInv LG 37.18 +.3 +13.3 +17.3/B GrR b LG 35.17 +.2 +12.9 +16.7/B GrR6 LG 37.85 +.3 +13.5 +17.7/B HYInv HY 5.60 +1.0 +1.3 +5.4/C HYMuniI HM 9.67 +.1 +2.1 +5.1/B HYMuniInv HM 9.67 +.1 +2.0 +4.9/B HeritageA m MG 22.77 +.5 +9.4 +10.7/E HeritageC m MG 18.29 +.5 +8.9 +9.9/E HeritageI MG 26.20 +.6 +9.8 +11.3/D HeritageInv MG 24.64 +.6 +9.6 +11.0/E IncandGrA m LV 41.76 +2.7 +7.1 +14.3/A IncandGrI LV 41.90 +2.7 +7.4 +14.9/A IncandGrInv LV 41.84 +2.7 +7.3 +14.6/A InAdjBdA m IP 11.40 +.4 -.4 +1.6/C InAdjBdInv IP 11.43 +.5 -.3 +1.8/C InAdjBdR5 IP 11.42 +.5 -.1 +2.1/B IntTrmTxFrBdI MI 11.18 +.1 +.3 +2.3/B IntTrmTxFrBdInv MI 11.18 ... +.2 +2.1/C IntlBdInv IB 12.79 -.9 -3.0 +1.5/D IntlDiscvInv FR 16.49 -3.8 -3.0 +9.7/D IntlGrA m FG 13.42 -2.9 +.7 +7.4/D IntlGrI FG 13.24 -2.9 +1.0 +7.9/C IntlGrInv FG 13.32 -2.8 +.9 +7.7/D IntlOppsInv FR 11.04 -3.8 -1.0 +12.1/A InvFcddynGrInv LG 27.28 +.7 +23.3 +21.0/A InvGinnieMaeInv GI 10.21 +.4 -.5 +.6/B InvGinnieMaeR5 GI 10.21 +.4 -.4 +.8/A InvOC2020A m TE 12.80 +.8 +2.3 +6.2/D InvOC2020I TE 12.84 +.8 +2.6 +6.7/C InvOC2020Inv TE 12.83 +.8 +2.5 +6.5/C InvOC2020R b TE 12.78 +.7 +2.1 +6.0/D InvOC2025A m TG 15.21 +.7 +2.4 +6.8/D InvOC2025I TG 15.24 +.7 +2.6 +7.3/D InvOC2025Inv TG 15.23 +.8 +2.6 +7.1/D InvOC2025R b TG 15.18 +.7 +2.2 +6.5/E InvOC2030A m TH 13.31 +.8 +2.6 +7.4/E InvOC2030I TH 13.35 +.8 +2.9 +7.8/D InvOC2030Inv TH 13.34 +.7 +2.7 +7.6/E InvOC2030R b TH 13.29 +.7 +2.4 +7.1/E InvOC2035A m TI 16.69 +.7 +3.0 +8.0/E InvOC2035I TI 16.75 +.7 +3.3 +8.5/E InvOC2035Inv TI 16.72 +.7 +3.1 +8.3/E InvOC2035R b TI 16.67 +.7 +2.8 +7.7/E InvOC2040A m TJ 14.14 +.7 +3.4 +8.7/E InvOC2040I TJ 14.18 +.7 +3.7 +9.2/E InvOC2040Inv TJ 14.16 +.6 +3.5 +9.0/E InvOC2040R b TJ 14.11 +.6 +3.1 +8.4/E InvOC2045A m TK 17.80 +.7 +3.6 +9.4/E InvOC2045I TK 17.87 +.7 +4.0 +9.9/E InvOC2045Inv TK 17.83 +.7 +3.8 +9.7/E InvOC2045R b TK 17.78 +.6 +3.4 +9.2/E InvOC2050A m TN 14.55 +.7 +3.9 +9.9/E InvOC2050I TN 14.60 +.7 +4.1 +10.4/D InvOC2050Inv TN 14.57 +.7 +3.9 +10.2/D InvOC2050R b TN 14.53 +.6 +3.6 +9.6/E InvOC2055A m TL 15.58 +.6 +3.8 +10.1/E InvOC2055Inv TL 15.62 +.7 +4.0 +10.5/D InvOC:AgrInv AL 17.50 +.3 +3.5 +10.0/B InvOC:CnsrvInv CA 13.95 +.5 +2.0 +6.2/B InvOCInRetA m RI 13.55 +.8 +2.3 +5.9/A InvOCInRetI RI 13.55 +.8 +2.6 +6.4/A InvOCInRetInv RI 13.54 +.7 +2.4 +6.2/A InvOCInRetR b RI 13.52 +.7 +2.1 +5.6/A InvOCModInv MA 16.17 +.5 +2.8 +8.3/C InvOCVryAgrInv XM 19.15 +.4 +4.7 +11.9/B InvOCVryCsrvInv XY 12.12 +.7 +1.3 +4.4/B LgCoValInv LV 10.55 +3.6 +4.3 +10.7/D MidCpValA m MV 18.13 +3.1 +4.0 +12.8/B MidCpValC m MV 17.92 +3.0 +3.5 +12.0/B MidCpValI MV 18.19 +3.2 +4.3 +13.3/A MidCpValInv MV 18.17 +3.2 +4.1 +13.1/B MidCpValR b MV 18.07 +3.1 +3.8 +12.5/B MidCpValR6 MV 18.19 +3.2 +4.4 +13.5/A NTCoreEqPlusG LB 17.71 +1.5 +7.6 +13.0/D NTDiversBdG CI 10.43 +.7 -1.0 +1.6/C NTEmMktsG EM 11.98 -3.6 -10.1 +13.4/A NTEqGrG LB 14.80 +2.0 +9.5 +14.4/B NTGrG LG 19.75 +.4 +14.2 +17.8/A NTHeritageG MG 15.42 +.7 +10.4 +11.6/D NTIntlGrG FG 12.43 -2.8 +2.1 +8.3/C NTLgCoValG LV 11.98 +3.7 +4.9 +10.9/D NTMidCpValG MV 14.08 +3.2 +4.8 +13.7/A NTSmCoG SB 10.76 +2.7 +11.7 +13.5/C RlEsttA m SR 28.29 +2.6 +2.0 +5.5/D RlEsttI SR 28.42 +2.7 +2.3 +6.0/C RlEsttInv SR 28.33 +2.6 +2.1 +5.8/D SelI LG 80.26 +.9 +12.7 +18.0/A SelInv LG 78.92 +.9 +12.6 +17.7/B ShrtDurInv CS 10.11 +.3 +.8 +1.3/B ShrtTrmGovtInv GS 9.42 +.2 +.2 +.1/D ShtDrInfPrBdInv IP 10.17 +.3 +.9 +1.4/D ShtDrInfPrBdR5 IP 10.25 +.4 +1.1 +1.7/C SmCoInv SB 17.11 +2.6 +11.2 +13.0/D SmCpGrA m SG 19.69 +.9 +18.3 +15.6/C SmCpGrI SG 20.81 +.9 +18.6 +16.2/B SmCpGrInv SG 20.35 +.9 +18.5 +15.9/C SmCpValA m SV 9.25 +1.0 +7.2 +14.0/B SmCpValI SV 9.44 +1.0 +7.5 +14.5/B SmCpValInv SV 9.35 +1.0 +7.4 +14.3/B StrAlAgrsA m AL 8.66 +.5 +3.3 +9.6/C StrAlAgrsC m AL 8.44 +.4 +2.9 +8.8/D StrAlAgrsI AL 8.56 +.6 +3.8 +10.1/B StrAlAgrsInv AL 8.60 +.5 +3.5 +9.9/B StrAlCnsrvA m CA 5.86 +.7 +2.0 +5.7/C StrAlCnsrvInv CA 5.86 +.7 +1.9 +5.9/C StrAlModA m MA 7.03 +.6 +2.7 +7.9/C StrAlModC m MA 6.93 +.4 +2.1 +7.1/D StrAlModI MA 7.05 +.6 +2.9 +8.4/C StrAlModInv MA 7.05 +.6 +2.8 +8.1/C SustEqA m LB 29.65 +2.1 +7.0 +14.5/B SustEqInv LB 29.74 +2.1 +7.2 +14.8/B UltraA m LG 48.75 +1.5 +17.1 +18.7/A UltraI LG 52.67 +1.5 +17.5 +19.3/A UltraInv LG 50.93 +1.5 +17.3 +19.0/A UtlsInv SU 17.58 +4.1 +3.9 +8.6/C ValA m LV 9.33 +3.6 +5.0 +11.8/C ValI LV 9.36 +3.5 +5.3 +12.3/B ValInv LV 9.34 +3.5 +5.3 +12.1/C ValR b LV 9.33 +3.4 +4.9 +11.5/C ZeroCoup2020Inv GI 103.28 +.2 -.4 +.5/C ZeroCoup2025Inv GL 97.52 +.7 -1.8 +.5/EAmerican Funds2010TgtDtRtrA m TA 11.01 +.6 +.9 +6.1/B 2015TgtDtRtrA m TD 11.73 +.6 +1.2 +6.5/C 2020TgtDtRtrA m TE 12.78 +.5 +1.8 +7.3/B 2025TgtDtRtrA m TG 13.75 +.3 +2.3 +8.4/B 2030TgtDtRtrA m TH 14.85 +.2 +3.0 +9.9/A 2035TgtDtRtrA m TI 15.42 +.1 +3.9 +11.3/A 2040TgtDtRtrA m TJ 15.83 +.1 +4.1 +11.7/A 2045TgtDtRtrA m TK 16.10 +.1 +4.3 +12.0/A 2050TgtDtRtrA m TN 15.78 +.1 +4.5 +12.1/A AMCpA m LG 34.19 +.7 +11.3 +14.8/D AmrcnBalA m MA 27.81 +.7 +3.4 +10.4/A AmrcnHiIncA m HY 10.24 +1.1 +2.5 +6.2/B AmrcnMutA m LV 42.43 +2.3 +5.0 +12.9/B BdfAmrcA m CI 12.61 +.6 -.8 +1.5/D CptWldGrIncA m WS 51.11 -.6 +1.1 +10.3/C CptlIncBldrA m IH 60.77 +.3 -1.7 +6.2/C CptlWldBdA m IB 19.46 -.3 -1.7 +1.8/C EuroPacGrA m FG 53.38 -1.9 -2.3 +8.6/C FdmtlInvsA m LB 64.26 +.1 +4.7 +15.5/A GlbBalA m IH 32.05 -.8 -.2 +6.1/C GrfAmrcA m LG 55.34 -.1 +11.7 +17.1/B HiIncMuniBdA m HM 15.81 +.3 +1.3 +4.7/B IncAmrcA m AL 23.28 +1.0 +1.0 +9.1/D IntlGrIncA m FB 33.16 -1.9 -3.7 +6.3/C IntrmBdfAmrA m CS 13.16 +.5 -.2 +.5/D InvCAmrcA m LB 41.49 +.7 +4.9 +13.7/C LtdTrmTEBdA m MS 15.52 ... +.4 +1.2/B MortgA m GI 9.86 +.5 -.6 +1.0/A NewWldA m EM 64.45 -2.7 -3.7 +10.2/C NwPrspctvA m WS 46.24 -.5 +7.1 +13.7/A STBdAmrcA m CS 9.82 +.4 +.3 +.6/D ShrtTrmTEBdA m MS 10.04 ... +.6 +.7/D SmCpWldA m SW 60.06 +.2 +7.6 +12.8/B TheNewEcoA m LG 48.84 -1.1 +9.4 +15.3/C TxExBdA m MI 12.81 -.1 ... +2.6/B TxExmptFdofCAA m MC 17.44 ... +.1 +2.6/C TxExofNewYorkA m MY 10.61 ... -.3 +2.3/C USGovtSecA m GI 13.41 +.6 -.7 +.4/C WAMtInvsA m LV 46.18 +1.2 +5.4 +14.7/AAmerican IndependancKansasTxExBdIns SI 10.67 -.1 ... +1.6/C USInProtInstl IP 10.57 +.4 +.1 +1.8/CAncoraThlnSmlMdI d SB 16.84 +1.6 +8.3 +13.6/CAngel OakMltStratIncAs m MU 11.19 +.4 +2.2 +3.5/C MltStratIncIns MU 11.17 +.5 +2.4 +3.7/CAquilaCHTFKTA m SI 10.48 ... -.1 +1.7/B HawaiianTxFrA m SI 11.13 -.1 -.1 +1.1/D NATFIncA m SI 10.55 ... -.3 +2.1/A TxFrForUtahA m SI 10.18 ... -.2 +1.9/A TxFrofArizonaA m SI 10.45 -.1 -.2 +1.8/B TxFrofColoradoA m SI 10.31 ... -.2 +1.4/D TxFrofOregonA m SI 10.80 ... -.3 +1.2/DArbitrageInstl NE 13.05 +.2 -.2 +2.3/B R b NE 12.67 +.2 -.3 +2.1/CArielApprecInv b MV 49.16 +.2 +2.7 +9.6/D Inv b MV 74.30 +.6 +6.2 +12.8/BAristotleSaulGlbOppsI d IH 13.55 -1.0 +2.0 +10.5/AArtisanEmMktsInv EM 15.18 -3.8 -9.6 +15.5/A GlbOppsInstl WS 27.63 +.1 +6.4 +15.3/A GlbOppsInv WS 27.31 ... +6.2 +15.0/A GlbValueInv WS 18.16 +.8 -.1 +10.4/C IntlInstl FG 33.32 -1.1 -.5 +6.2/E IntlInv FG 33.11 -1.1 -.7 +6.0/E IntlSmCpInv FR 23.25 -2.5 +.7 +7.6/E IntlValueInstl FB 37.19 -.2 -4.0 +8.0/A IntlValueInv FB 37.02 -.2 -4.1 +7.8/B MidCpInstl MG 47.19 +1.0 +13.7 +11.4/D MidCpInv MG 43.29 +1.0 +13.6 +11.2/E MidCpValueInv MV 23.78 +2.4 +4.6 +11.3/C SmCpInvs SG 38.12 +2.3 +24.8 +18.3/A ValInstl LV 15.00 +1.9 +3.3 +14.4/A ValInv LV 15.02 +1.8 +3.2 +14.2/AAshmoreEmMktsLcCyBdIns XP 6.82 -4.1 -10.2 +3.7 EmMktsTtlRetIns EB 7.51 -2.1 -6.6 +6.5AuxierFocInv d LV 23.60 +3.1 +5.7 +11.2/DAve MariaMariaWldEq WS 15.52 +1.0 +2.9 +9.9/C Value MB 22.60 +1.3 +8.2 +10.4/CBBHCorelN d LB 21.39 +1.6 +2.5 +10.1/E LtdDurN UB 10.18 +.3 +1.4 +2.0/ABMODivIncI LV 15.32 +4.7 +8.2 +15.9/A IntermTxFrI MI 11.13 ... +.4 +2.5/B IntermTxFrY MI 11.14 ... +.3 +2.2/B LgCpGrI LG 20.66 +3.2 +14.2 +18.5/A LgCpGrY LG 20.45 +3.2 +14.0 +18.2/A LgCpValI LV 16.55 +3.7 +3.0 +11.9/C LowVolEqI LV 15.66 +3.2 +6.9 +10.5/D MidCpGrI MG 18.38 +3.2 +14.1 +12.4/D MidCpValI MV 12.55 +1.8 +.9 +10.4/C ShrtTrmIncAdvI CS 9.29 +.3 +.8 +1.5/B ShrtTxFrI MS 10.15 ... +.9 +1.3/A SmCpGrI SG 21.93 +1.9 +17.7 +12.4/E StratIncY MU 9.12 +.5 -.5 +2.6/D TCHCorPlusBdI CI 11.43 +.7 -.7 +3.0/A TCHCorPlusBdY CI 11.43 +.6 -.9 +2.8/A TCHCorpIncI TW 12.82 +.8 -.7 +5.0/A TCHCorpIncY TW 12.83 +.8 -.8 +4.8/A UltraShrtTxFrI MS 10.07 +.1 +1.0 +1.0/BBNY MellonAsstAllcM MA 13.06 +1.0 +4.2 +9.1/B BdM CI 12.37 +.6 -1.0 +1.7/C EmMktsM EM 10.68 -2.7 -10.9 +12.0/B IncStkM LV 9.74 +4.0 +5.2 +13.5/A IntermBdM CS 12.29 +.5 -.1 +1.3/C IntlApprecM FB 14.04 -1.1 -2.7 +6.3/C IntlM FB 13.44 -1.5 -2.9 +6.8/C LgCpStkM LB 6.46 +1.9 +7.3 +13.6/C MAIntrmMnBdM MT 12.42 ... ... +1.9/B MdCpMltStratM MG 18.98 +1.4 +9.6 +12.9/C NYIntrmTEBdM MN 10.92 -.1 ... +2.1/B NtnIntrmMnBdM MI 13.30 -.1 +.1 +2.1/C NtnSTMnBdM MS 12.71 ... +.8 +.7/D PEIntrmMnBdM MP 11.96 +.1 +.4 +2.1/D STUSGovtSecM GS 11.53 +.2 +.2 +.2/C SmCpMltStratM SG 22.77 ... +13.5 +15.9/CBairdAggrgateBdInstl CI 10.61 +.7 -.9 +2.0/B CorPlusBdInstl CI 10.95 +.7 -.8 +2.5/A IntermBdInstl CI 10.82 +.6 -.4 +1.5/C QlInTrmMnBdIns MI 11.39 -.1 +.2 +1.4/E ShrtTrmBdInstl CS 9.59 +.4 +.6 +1.4/BBaronAsstInstl MG 82.58 +.7 +17.2 +16.4/A AsstRetail b MG 79.73 +.7 +17.0 +16.1/B DiscvInstl SG 23.39 +4.5 +27.8 +24.0/A DiscvRetail b SG 23.15 +4.5 +27.6 +23.7/A EmMktsInstl EM 13.66 -3.1 -11.1 +9.3/D EmMktsRetail b EM 13.60 -3.1 -11.3 +9.0/D FifthAvenuGrIns LG 30.88 -1.0 +19.2 +20.4/A FifthAvenuGrRtl b LG 30.30 -1.0 +19.0 +20.1/A FocedGrInstl MG 18.96 +2.5 +21.1 +16.0/B GrInstl MG 83.16 +3.0 +19.6 +16.4/A GrRetail b MG 80.77 +3.0 +19.4 +16.1/B IntlGrInstl FG 23.71 -2.7 -2.0 +11.2/B IntlGrRetail b FG 23.39 -2.7 -2.1 +11.0/B OppInstl MG 22.26 +.4 +26.5 +20.8/A OppRetail b MG 21.47 +.4 +26.3 +20.5/A PtnrsInstl MG 61.02 +1.6 +22.7 +18.6/A PtnrsRetail b MG 59.71 +1.5 +22.5 +18.3/A RlEsttInstl SR 28.45 -3.0 -5.2 +6.3/C RlEsttRetail b SR 28.00 -3.0 -5.3 +6.0/C SmCpInstl SG 34.24 +.8 +16.7 +16.7/B SmCpRetail b SG 33.00 +.7 +16.4 +16.3/BBarrett AssociatesBarrettOpp LV 30.59 +1.1 +2.0 +12.8/BBeckerValEqRetail d LV 19.99 +2.0 +2.6 +12.1/CBerkshireFoc d ST 27.76 -.4 +29.3 +25.5/BBernsteinCaliforniaMuni SS 14.09 ... +.6 +1.5/B IntermDur CI 12.90 +.5 -.7 +2.2/B IntermDurInstl CI 14.70 +.5 -.7 +2.3/B NewYorkMuni SS 13.79 -.1 +.2 +1.5/B ShrtDrDvRSMn MS 12.55 ... +.8 +.6/DBerwynInc d XY 13.56 ... +2.3 +4.7/BBishop StreetHawaiiMuniBdIns SI 10.39 -.1 -.3 +1.6/CBlackRock4060TrgtAlInvC m CA 11.81 +.6 +.7 +4.6 AdUSTtlMInvA m LB 27.34 +2.1 +7.8 +12.0/D AdUSTtlMInvIns LB 28.56 +2.1 +8.0 +12.3/D AdUSTtlMInvInvC m LB 17.76 +2.1 +7.3 +11.1/E AdvtgGlbInstl WS 22.34 +.9 +2.7 +9.7/C AdvtgGlbInvA m WS 21.23 +.8 +2.5 +9.4/D AdvtgGlbInvC m WS 17.40 +.8 +2.1 +8.5/D AdvtgIntlIns FB 16.84 -1.6 -2.7 +7.7/B AdvtgIntlInvA m FB 16.65 -1.7 -2.9 +7.5/B AdvtgLCCorIns LB 17.86 +2.2 +9.0 +15.1/B AdvtgLCCorInvA m LB 17.22 +2.2 +8.9 +14.8/B AdvtgLCCorInvC m LB 14.78 +2.1 +8.4 +13.9/C AdvtgLCValIns LV 30.60 +2.9 +4.6 +12.9/B AdvtgLCValInvA m LV 29.99 +2.9 +4.4 +12.6/B AdvtgLCValInvC m LV 27.83 +2.8 +3.9 +11.7/C AdvtgLgCpGrIns LG 17.37 +1.8 +14.3 +17.3/B AdvtgLgCpGrInvA m LG 16.62 +1.7 +14.1 +16.9/B AdvtgSmCpGrIns SG 23.65 +2.8 +20.7 +14.4/D AdvtgSmCpGrInvA m SG 18.26 +2.8 +20.5 +14.0/D AsaDrgnIns PJ 15.52 ... -8.9 +6.8/E AsaDrgnInvA m PJ 15.30 -.1 -9.1 +6.5/E BalCptlInstl MA 23.68 +1.4 +5.3 +10.2 BalCptlInvA m MA 23.59 +1.3 +5.2 +9.9 BalCptlInvC m MA 20.58 +1.3 +4.7 +9.0 BasValInstl LV 28.03 +4.6 +6.8 +10.4/D BasValInvA m LV 27.67 +4.5 +6.6 +10.1/E BasValInvC m LV 24.41 +4.5 +6.0 +9.2/E CAMuniOppsInstl MF 12.74 -.1 +1.5 +4.1/A CAMuniOppsInvA m MF 12.73 -.1 +1.3 +3.8/A CAMuniOppsInvA1 b MF 12.74 -.1 +1.4 +4.0/A CorBdInstl CI 9.36 +.7 -.7 +1.5/C CorBdInvA m CI 9.37 +.6 -1.0 +1.2/D CorBdInvC m CI 9.33 +.5 -1.4 +.5/E CorBdK CI 9.39 +.7 -.7 +1.6/C CorBdSvc b CI 9.36 +.7 -1.0 +1.2/D CptlApprecInstl LG 32.78 -.8 +17.7 +17.6/B CptlApprecInvA m LG 30.38 -.8 +17.4 +17.3/B CptlApprecInvC m LG 22.67 -.9 +16.9 +16.3/C CptlApprecK LG 32.96 -.8 +17.7 +17.7/B CptlApprecR b LG 25.29 -.8 +17.2 +16.9/B CrdtStrIncIns MU 10.14 +.7 +1.1 +4.5/B CrdtStrIncInvA m MU 10.13 +.6 +1.0 +4.2/B EmMktsInstl EM 21.98 -2.8 -6.7 +12.6/A EmMktsInvA m EM 21.17 -2.8 -6.9 +12.1/A EngyResInvA m EE 19.27 +.1 +4.2 +3.4/C EqDivInstl LV 23.76 +2.8 +5.2 +14.4/A EqDivInvA m LV 23.69 +2.8 +5.1 +14.1/A EqDivInvC m LV 22.83 +2.7 +4.6 +13.3/B EqDivR b LV 23.86 +2.8 +4.9 +13.7/A EuroInvA m ES 14.73 -2.1 -3.3 +2.1/E Exch LB 1103.21 +2.8 +5.3 +12.1/D FltngRtIncInstl BL 10.15 +.5 +2.5 +4.1/C FltngRtIncInvA m BL 10.15 +.5 +2.3 +3.8/C FltngRtIncInvC m BL 10.14 +.3 +1.9 +3.1/E FocGrInstl LG 4.84 -.8 +18.6 +17.9/A FocGrInvA m LG 4.48 -.9 +18.2 +17.7/B GNMAInstl GI 9.23 +.4 -.3 +1.1/A GNMAInvA m GI 9.27 +.5 -.4 +.8/B GlbAllcIncInstl IH 19.74 +.2 +.1 +5.8/D GlbAllcIncInvA m IH 19.62 +.1 -.1 +5.5/D GlbAllcIncInvC m IH 17.69 +.1 -.5 +4.7/E GlbAllcIncR b IH 18.68 +.1 -.2 +5.2/D GlbLSCrdtInstl XS 10.38 +.5 +.3 +1.9/D GlbLSCrdtInvA m XS 10.35 +.4 +.1 +1.6/D GlbLSCrdtInvC m XS 10.12 +.3 -.5 +.8/E HYBdInstl HY 7.67 +.9 +1.9 +6.3/B HYBdInvA m HY 7.67 +.9 +1.7 +6.0/B HYBdInvC m HY 7.68 +.8 +1.2 +5.2/C HYBdK HY 7.67 +.9 +2.0 +6.4/A HYBdSvc b HY 7.67 +.9 +1.7 +6.0/B HYMuniInstl HM 9.61 +.3 +2.2 +5.4/B HighEqIncIns LV 28.19 +3.3 +4.6 +8.9/E HighEqIncInvA m LV 24.15 +3.2 +4.5 +8.5/E HighEqIncInvC m LV 16.23 +3.2 +4.0 +7.7/E HthSciOpIns SH 64.71 +3.3 +15.2 +10.8/A HthSciOpInvA m SH 61.70 +3.3 +15.0 +10.5/A HthSciOpInvC m SH 54.15 +3.2 +14.5 +9.7/B InProtBdInstl IP 10.49 +.4 +.1 +1.9/C InProtBdInvA m IP 10.24 +.3 ... +1.6/C InProtBdInvC m IP 9.91 +.3 -.4 +.8/E IntlDivIns FB 29.51 +.4 -3.4 +4.3/E IntlDivInvA m FB 27.59 +.4 -3.5 +4.0/E IntlInstl FB 16.64 -2.2 -6.3 +6.9/B IntlInvA m FB 16.26 -2.3 -6.5 +6.5/C IntlInvC m FB 15.12 -2.3 -7.0 +5.5/D LCFocGrIns LG 12.67 -.8 +18.7 +20.5/A LCFocGrInvA m LG 11.65 -.8 +18.6 +20.1/A LCFocGrInvC m LG 8.62 -.9 +17.9 +19.1/A LPDyn2020Instl TE 15.99 +.4 +2.0 +7.1 LPDyn2020InvA m TE 14.71 +.4 +2.0 +6.8 LPDyn2030Instl TH 14.30 +.6 +3.0 +9.2 LPDyn2030InvA m TH 13.74 +.6 +2.8 +9.0 LPDyn2040Instl TJ 18.15 +.7 +3.4 +10.9 LPDyn2040InvA m TJ 16.57 +.7 +3.2 +10.6 LatinAmerInstl LS 44.59 -6.0 -10.7 +8.9/C LatinAmerInvA m LS 43.99 -6.0 -10.9 +8.6/C LngHrznEqInvA m WS 13.80 +1.3 +5.8 +7.6/E LowDurBdInstl CS 9.50 +.4 +.7 +1.4/B LowDurBdInvA m CS 9.49 +.3 +.4 +1.2/C LowDurBdInvC m CS 9.49 +.3 -.1 +.4/E LowDurBdK CS 9.49 +.4 +.6 +1.5/B ManagedIncK XY 9.93 +.7 +1.0 +4.8 MidCapDivIns MV 19.17 +2.6 +7.0 +11.8/B MidCapDivInvA m MV 18.27 +2.5 +6.8 +11.5/C MidCpGrEqInstl MG 27.07 +1.2 +20.1 +18.3/A MidCpGrEqInvA m MG 23.52 +1.2 +19.8 +17.9/A MidCpGrEqInvC m MG 18.51 +1.1 +19.3 +17.1/A NJMuniBdInstl MJ 11.04 ... +.8 +3.8/A NJMuniBdInvA m MJ 11.05 -.1 +.7 +3.6/B NYMuniOppsInstl MN 11.28 -.3 +1.0 +4.2/A NYMuniOppsInvA m MN 11.28 -.4 +.8 +3.9/A NYMuniOppsInvA1 b MN 11.28 -.4 +.9 +4.1/A NYMuniOppsInvC m MN 11.28 -.4 +.3 +3.2/A NatrlResTrInstl SN 31.80 -.5 -3.1 +7.9/C NatrlResTrInvA m SN 30.16 -.5 -3.3 +7.6/C NtnlMnInstl MI 10.76 -.2 +.3 +2.6/B NtnlMnInvA m MI 10.76 -.2 +.1 +2.4/B NtnlMnInvC m MI 10.77 -.3 -.3 +1.6/D PAMuniBdInstl MP 10.92 -.1 +.4 +2.9/A PAMuniBdInvA m MP 10.93 -.1 +.2 +2.6/B ShrtTrmMuniIns MS 10.09 ... +1.0 +.7/D ShrtTrmMuniInvA m MS 10.10 +.1 +1.0 +.4/E StrGlbBdIncIns IB 5.84 +.2 -1.1 +2.9/B StrGlbBdIncIvA m IB 5.84 +.2 -1.1 +2.7/B StrIncOpA m NT 9.75 +.2 -.2 +2.3/D StrIncOpC m NT 9.74 +.1 -.7 +1.5/D StrIncOpIns NT 9.75 +.2 ... +2.6/C StratMuOpIns MI 11.72 -.3 +1.7 +4.7/A StratMuOpInvA m MI 11.71 -.4 +1.4 +4.4/A StratMuOpIvC m MI 11.72 -.3 +1.0 +3.6/A TactOppsInstl TV 15.05 -1.3 +4.4 +4.1/E TactOppsInvA m TV 14.92 -1.4 +4.2 +3.7/E TechOppsInstl ST 30.94 +.1 +21.6 +29.2/A TechOppsInvA m ST 28.76 ... +21.5 +28.8/A TechOppsInvC m ST 24.45 ... +20.8 +27.8/A TtlRetInstl CI 11.34 +.5 -1.0 +1.9 TtlRetInvA m CI 11.34 +.4 -1.2 +1.6 TtlRetInvC m CI 11.33 +.4 -1.7 +.9 TtlRetR b CI 11.34 +.4 -1.5 +1.4 USGovtBdInstl GI 10.17 +.5 -.4 +.8/A USGovtBdInvA m GI 10.19 +.5 -.5 +.6/B USMortgInstl CI 9.97 +.4 -.3 +1.7/CBogle Investment ManSmCpGrInstl SB 34.58 +1.1 +10.7 +15.1/BBoston PartnersLSEqInstl LO 20.76 +.3 -6.8 +6.1/C SmCpValIIInstl SV 27.63 +.4 +5.2 +12.5/C SmCpValIIInv b SV 26.42 +.4 +5.0 +12.3/DBoston TrustAsstMgmt AL 49.64 +2.5 +5.9 +11.6/A Eq LB 25.36 +3.0 +7.3 +14.3/BBragg Capital TrustQueensRdSmCpVal SV 28.45 +.4 +4.8 +9.7/EBrandesIntlEqI FV 17.74 -.8 +.8 +6.6/BBridgesInvm LG 67.63 +2.3 +11.8 +14.2/DBridgewayAggresivInvs1 MB 75.54 +.4 +.3 +11.4/C BlueChip35Idx LB 15.72 +3.7 +7.9 +15.5/A SmCpGr SG 32.02 +3.1 +15.8 +16.3/B SmCpVal SV 30.12 +.5 +13.5 +14.5/B UltraSmCo SV 33.95 +2.2 +12.3 +9.3/E UltraSmCoMkt d SB 15.92 -.1 +11.6 +15.0/BBright RockMidCpGrInstl MG 18.43 +.6 +7.1 +14.8/B QualLgCpInstl LB 17.14 +2.0 +4.0 +10.7/EBroadviewOpp SB 38.21 -1.2 +10.7 +10.6/EBrookeld InvestmenGlbLtdInfrasI XO 12.79 +2.2 +2.3 +5.1/E GlbLtdInfrasY XO 12.78 +2.2 +2.2 +5.1/E GlbLtdRlEsttI GR 13.06 ... -.2 +5.0/CBrown AdvisoryFlexEqIns d LG 23.01 +1.1 +10.8 +15.3/C GrEqInstl d LG 25.06 +.7 +19.4 +17.1/B GrEqInv d LG 24.82 +.7 +19.3 +16.9/B IntermIncInv d CI 10.39 +.5 -.2 +1.4/D MrylndBdInv d SI 10.50 -.1 +.7 +1.9/A SmCpFdmtlValIns d SB 31.06 +4.4 +9.2 +14.4/B SmCpGrInv d SG 21.53 +1.5 +15.9 +15.5/C SmrstEmMktsIns d EM 9.82 -3.2 -12.6 +5.0/EBrown Cap MgmtSmCoInv b SG 114.06 +3.0 +27.8 +23.7/ABruceBruce MA 541.98 +2.2 +3.2 +6.2/EBuffaloDiscv MG 26.38 +.6 +8.9 +13.6/C EmergOpps SG 18.28 +1.3 +17.0 +15.5/C FlexInc AL 15.88 +1.9 +4.0 +9.8/C Gr LG 33.23 -1.0 +14.1 +14.9/D HY HY 11.01 +.6 +1.1 +4.1/E LgCp LG 32.22 +.9 +11.0 +15.7/C MidCp MG 14.93 -.5 +9.7 +8.6/E SmCp SG 17.97 +1.4 +22.6 +17.5/BCG Capital MarketsCorFI CI 7.90 +.6 -1.0 +1.7/C EmMktsEqInvms EM 14.21 -4.4 -12.4 +11.0 IntlEq FB 12.58 -1.5 -3.1 +6.9 IntlFI IB 7.87 -.4 +1.8 +4.0/A LgCpEq LG 21.06 +2.0 +8.4 +13.1/E MuniBdInvms ML 9.14 -.1 -.6 +1.8/E SmMidCpEq SG 22.79 +1.6 +9.7 +9.6/ECGMFoc LB 45.75 -.3 -14.2 +3.1/E Mut AL 29.31 -.3 -5.4 +4.0/E Rlty MB 27.98 -3.0 -12.8 +5.3/ECIBCAtDipEqInstl LB 21.53 +3.4 +12.3 +14.8/BCMAdvsFI CS 11.16 +.5 +.2 +2.5/ACRMMidCpValInstl MB 24.45 +1.2 +12.2 +15.4/A SmCpValInstl SB 20.81 +1.8 +5.2 +14.9/B SmCpValInv SB 18.04 +1.7 +5.0 +14.6/BCalamosCnvrtA m CV 19.00 +.5 +8.3 +8.5/D CnvrtC m CV 18.79 +.4 +7.8 +7.7/D CnvrtInstl CV 17.03 +.5 +8.4 +8.8/C EvolvingWldGrI EM 13.93 -3.0 -9.1 +6.4/E GlbGrIncA m IH 9.58 -.6 +1.4 +7.9/A GlbGrIncC m IH 8.50 -.8 +.8 +7.0/B GlbGrIncI IH 9.86 -.6 +1.6 +8.1/A GrA m LG 35.87 ... +10.4 +11.6/E GrC m LG 22.77 ... +9.9 +10.7/E GrIncA m AL 34.25 +1.5 +7.4 +11.6/A GrIncC m AL 34.40 +1.5 +6.9 +10.7/A GrIncInstl AL 32.94 +1.6 +7.6 +11.9/A GrInstl LG 47.05 ... +10.7 +11.8/E IntlGrA m FG 20.55 -1.6 -4.0 +8.5/C IntlGrInstl FG 21.05 -1.5 -3.8 +8.8/C MktNetrlIncA m NE 13.57 +.2 +2.9 +4.5/A MktNetrlIncC m NE 13.77 +.1 +2.4 +3.7/A MktNetrlIncIns NE 13.42 +.3 +3.2 +4.7/ACalvertBalA m MA 33.00 +1.4 +5.0 +8.0/C BalC m MA 31.92 +1.3 +4.5 +7.1/D BdA m CI 15.86 +.7 -.3 +2.3/B EqA m LG 47.72 +1.7 +11.3 +14.4/D EqC m LG 27.96 +1.6 +10.7 +13.5/E IncA m TW 16.07 +.9 -1.4 +3.1/C IntlEqA m FB 17.39 -.5 -1.1 +4.2/E MdCpA m MB 34.51 +1.4 +9.5 +7.1/E RspMuniIncA m MI 15.64 -.1 -.3 +2.2/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 254,665 +2.3 +8.3 +13.8/A NL Vanguard TtlSMIdxAdmrl LB 206,114 +2.2 +8.9 +13.6/A NL Vanguard TtlSMIdxInv LB 133,016 +2.2 +8.8 +13.4/A NL Vanguard TtInSIdxInv FB 131,551 -1.1 -3.5 +5.3/B NL Vanguard TtlSMIdxIns LB 124,523 +2.2 +8.9 +13.6/A NL Vanguard InsIdxIns LB 124,342 +2.3 +8.3 +13.8/A NL Vanguard InsIdxInsPlus LB 107,215 +2.3 +8.4 +13.9/A NL Vanguard TtInSIdxInsPlus FB 98,360 -1.0 -3.4 +5.5/B NL Fidelity Contrafund LG 98,242 -.1 +14.0 +15.8/B NL American Funds GrfAmrcA m LG 91,695 -.1 +11.7 +14.9/C 5.75 Vanguard WlngtnAdmrl MA 87,628 +2.0 +3.0 +9.3/A NL Vanguard TtBMIdxAdmrl CI 84,329 +.6 -.9 +2.6/C NL Fidelity 500IndexPrm LB 80,488 +2.3 +8.3 +13.8/A NL American Funds IncAmrcA m AL 75,283 +1.0 +1.0 +8.0/C 5.75 Dodge & Cox Stk LV 73,635 +3.1 +6.8 +13.1/A NL Vanguard TtInSIdxAdmrl FB 71,456 -1.0 -3.5 +5.4/B NL American Funds CptlIncBldrA m IH 68,336 +.3 -1.7 +6.0/B 5.75 American Funds AmrcnBalA m MA 65,818 +.7 +3.4 +9.6/A 5.75 American Funds InvCAmrcA m LB 63,899 +.7 +4.9 +12.5/C 5.75 Dodge & Cox IntlStk FB 61,727 -.5 -5.7 +4.9/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsOppenheimer SteelPat MLPAlphaPlusY LP NL 7.04 +12.1 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.87 +11.9 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 6.48 +11.9 888-614-6614 Oppenheimer SteelPat MLPAlphaA m LP 5.75 8.18 +8.9 888-614-6614 Oppenheimer SteelPat MLPAlphaY LP NL 8.42 +8.9 888-614-6614 Center Coast Capital BrkdMLPFocA m LP 4.75 7.64 +8.8 877-766-0066 Center Coast Capital BrkdMLPFocC m LP 1.00 7.03 +8.8 877-766-0066 Oppenheimer SteelPat MLPAlphaC m LP 1.00 7.69 +8.8 888-614-6614 congress SmallCapGrInst SG NL 32.85 +7.4 800-303-1928 congress SmallCapGrRet b SG NL 30.30 +7.4 800-303-1928 Towle Deep Val d SV NL 19.04 +7.2 888-998-6953 Fidelity Select HealthCareSvcs SH NL 102.86 +7.1 800-544-8544 Oppenheimer SteelPat MLPIncA m LP 5.75 6.39 +7.1 888-614-6614 Oppenheimer SteelPat MLPIncCs m LP 1.00 5.95 +7.1 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 97.83 +41.8 888-776-3637 Lord Abbett DevelopingGrI SG NL 35.41 +32.7 888-522-2388 Lord Abbett DevelopingGrF b SG NL 32.03 +32.6 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 30.91 +32.5 888-522-2388 Lord Abbett DevelopingGrP b SG NL 29.96 +32.4 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 30.03 +32.3 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 23.01 +31.7 888-522-2388 Wasatch UlGr d SG NL 26.91 +31.2 800-551-1700 Jacob SmCpGrInstl d SG NL 27.51 +30.3 888-522-6239 Ivy MicroCpGrA m SG 5.75 32.89 +30.1 800-777-6472 Rydex NASDAQ1002xStrH b LE NL 160.41 +29.9 800-820-0888 Morgan Stanley InsMidCpGrI MG NL 21.85 +29.8 800-548-7786 ProFunds UltNASDAQ100Inv LE NL 79.05 +29.7 888-776-3637 Morgan Stanley InsMidCpGrA m MG 5.25 18.49 +29.6 800-548-7786 ClearBridge SmCpGrIS SG NL 45.66 +29.5 877-721-1926 ClearBridge SmCpGrI SG NL 45.20 +29.4 877-721-1926 Berkshire Foc d ST NL 27.76 +29.3 877-526-0707 Rydex NASDAQ1002xStrC m LE 1.00 128.60 +29.3 800-820-0888 ClearBridge SmCpGrA m SG 5.75 42.37 +29.1 877-721-1926 ClearBridge SmCpGrR b SG NL 41.31 +28.9 877-721-1926 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 51

ShrtDurIncA m CS 15.90 +.5 +.6 +1.8/A USLCCrRspnbIdxA m LB 24.19 +2.9 +8.8 +14.3/BCambiarGlblUltrFcsInv d WS 19.49 -2.4 -1.8 +4.0/E IntlEqInv d FB 27.10 -2.0 -4.6 +4.9/E OppInstl LV 24.31 +1.7 +2.3 +10.2/E OppInv LV 24.37 +1.7 +2.2 +9.9/E SmCpInstl d SB 21.36 +2.7 +9.4 +8.5/E SmCpInv d SB 20.87 +2.7 +9.4 +8.3/ECarillonClVtCptlApprA m LG 46.21 +1.2 +10.0 +17.0/B EagleGrIncA m LV 21.97 +3.8 +5.5 +14.5/A EagleGrIncC m LV 21.03 +3.7 +5.0 +13.7/A EglMidCpGrA m MG 62.49 +.4 +13.3 +16.2/B EglMidCpGrC m MG 49.68 +.4 +12.8 +15.3/B EglSmCpGrA m SG 67.79 +1.1 +13.7 +14.5/D EglSmCpGrC m SG 50.09 +1.0 +13.2 +13.7/D ReamsCore+BdI CI 31.13 +.7 -.8 +1.6/C ReamsCoreBdI CI 11.25 +.6 -.2 +1.6/C ReamsUnconsBdI NT 11.64 +.5 -.2 +2.2/D ReamsUnconsBdY b NT 11.70 +.6 -.4 +2.0/D ScoutIntlI FB 21.02 -1.3 -2.1 +8.9/A ScoutMdCpI MB 20.29 +2.2 +6.7 +16.6/A ScoutSmCpI SG 30.46 +3.0 +17.3 +20.2/ACausewayIntlValInstl d FV 16.33 -1.3 -5.7 +5.1/C IntlValInv d FV 16.20 -1.3 -5.9 +4.9/CCenter Coast CapitalBrkdMLPFocA m LP 7.64 +8.8 +10.7 +2.1/B BrkdMLPFocC m LP 7.03 +8.8 +10.1 +1.4/BChamplainSmCoAdv b SG 23.72 +.9 +19.2 +19.9/ACity National RochdaCorpBdServicing CS 10.23 +.5 ... +1.1/C DivIncN b LV 39.69 +2.1 ... +8.4/EClearBridgeAggresivGrA m LG 221.90 -.1 +9.1 +10.1/E AggresivGrC m LG 177.40 -.2 +8.6 +9.4/E AggresivGrI LG 245.13 -.1 +9.3 +10.5/E AggresivGrIS LG 247.79 -.1 +9.4 +10.6/E AllCpValA m LV 14.95 +2.5 +2.8 +12.8/B AllCpValC m LV 12.87 +2.5 +2.5 +12.0/C ApprecA m LB 25.30 +2.8 +7.2 +13.6/C ApprecC m LB 24.32 +2.7 +6.8 +12.8/D ApprecI LB 25.18 +2.8 +7.5 +13.9/C ApprecIS LB 25.26 +2.8 +7.5 +14.1/C CBIntlSmCpI FA 17.43 -2.6 -8.8 +6.0/D DivStrat1 LB 24.36 +3.0 +4.3 +14.1/C DivStratA m LB 24.34 +3.0 +4.1 +13.8/C DivStratC m LB 23.98 +2.9 +3.7 +13.0/D DivStratI LB 24.99 +3.1 +4.4 +14.1/C IntlGrC m FG 41.55 -2.1 +3.7 +11.7/A IntlGrI FG 48.01 -2.0 +4.3 +12.8/A IntlValA m FV 10.88 -.8 -8.0 +5.1/C IntlValIS FV 10.95 -.8 -7.7 +5.6/B LgCpGrA m LG 45.92 +.7 +13.0 +17.6/B LgCpGrC m LG 36.90 +.7 +12.5 +16.8/B LgCpGrI LG 50.93 +.8 +13.2 +17.9/A LgCpValA m LV 33.75 +2.2 +2.3 +10.0/E LgCpValC m LV 32.75 +2.1 +1.8 +9.2/E LgCpValI LV 33.70 +2.2 +2.5 +10.3/D MidCpA m MB 34.47 +.9 +3.1 +8.5/E MidCpC m MB 27.50 +.8 +2.7 +7.7/E MidCpI MB 38.29 +.9 +3.3 +8.8/E MidCpIS MB 38.64 +.9 +3.4 +8.9/D SmCpC m SG 42.58 +2.3 +10.6 +15.1/D SmCpGrA m SG 42.37 +3.8 +29.1 +20.3/A SmCpGrI SG 45.20 +3.9 +29.4 +20.6/A SmCpGrIS SG 45.66 +3.9 +29.5 +20.8/A SmCpGrR b SG 41.31 +3.8 +28.9 +20.0/A SmCpI SG 67.44 +2.4 +11.3 +16.3/B SmCpValA m SV 21.06 +2.8 +5.8 +12.0/D TactDivIncA m MV 17.22 +4.1 +5.0 +6.2/E TactDivIncC m MV 16.34 +4.0 +4.5 +5.4/E TactDivIncI MV 17.35 +4.1 +5.1 +6.4/E ValTrustC m LB 82.01 +2.0 +2.6 +10.2/E ValTrustI LB 98.67 +2.1 +3.2 +11.2/EClermontCLSGrandIncN CA 11.41 +.6 +.4 +6.5/BClipperClipper LB 123.99 +1.6 +7.0 +15.2/ACohen & SteersDivVal,IncInstl LB 14.41 +1.4 +2.3 +12.6/D GlbInfras,IncI XO 18.77 +1.2 +.3 +7.2/B GlbRltys,IncA m GR 53.37 +1.4 +1.4 +6.3/B GlbRltys,IncI GR 53.64 +1.5 +1.6 +6.7/B InstlRltys SR 43.98 +2.9 +4.1 +7.7/A IntlRltyA m GR 11.89 -.3 +.5 +6.4/B IntlRltyI GR 11.97 -.3 +.7 +6.8/B PrfrdScInc,IncA m RR 13.54 +.7 -1.3 +5.3/B PrfrdScInc,IncC m RR 13.46 +.6 -1.7 +4.7/D PrfrdScInc,IncI RR 13.57 +.7 -1.1 +5.7/B RlEsttSecIncA m SR 15.15 +3.1 +3.7 +8.4/A RlEsttSecIncC m SR 13.71 +3.0 +3.3 +7.7/A RlEsttSecIncIns SR 15.96 +3.1 +3.9 +8.7/A Rltys SR 65.27 +2.9 +4.0 +7.4/AColorado BondSharesATxEx f SI 9.18 +1.1 +4.2 +4.9/AColumbiaAMTFrCAIMBIns MF 10.27 +.1 +.3 +2.3/B AMTFrCTIMBIns SI 10.34 +.1 +.4 +1.4/C AMTFrIMBA m MI 10.29 +.1 -.2 +1.8/D AMTFrIMBIns MI 10.29 ... -.1 +2.1/C AMTFrMAIMBIns MT 10.35 ... -.1 +1.5/D AMTFrNYIMBIns MN 11.65 -.1 ... +1.8/B AMTFrORIMBIns SI 12.14 ... ... +1.7/B AMTFrSCIMBIns SI 9.98 ... -.2 +1.7/B AcornA m MG 14.46 +1.5 +17.1 +16.7/A AcornC m MG 7.11 +1.4 +16.5 +15.9/B AcornIns MG 17.33 +1.5 +17.2 +17.1/A AcornIntSelIns FG 30.22 -.7 +3.3 +13.7/A AcornIntlA m FR 44.43 -2.4 -1.2 +8.9/D AcornIntlIns FR 44.57 -2.4 -1.0 +9.2/D AcornSelA m MG 15.35 +2.1 +13.5 +17.1/A AcornSelIns MG 17.53 +2.0 +13.7 +17.4/A AcornUSAA m SG 14.65 +1.1 +21.3 +17.4/B AcornUSAIns SG 17.93 +1.1 +21.4 +17.7/B BalA m MA 42.22 +1.4 +2.5 +8.4/C BalIns MA 42.15 +1.4 +2.7 +8.7/B BdA m CI 8.32 +.6 -1.1 +1.8/C BdIns CI 8.32 +.7 -.9 +2.1/B ContrCoreA m LB 26.86 +1.9 +4.6 +12.9/D ContrCoreIns LB 27.09 +2.0 +4.8 +13.2/C ContrCoreV f LB 26.60 +1.9 +4.6 +12.9/D ContrEurpA m ES 7.25 -1.4 -1.0 +4.6/D ConvrtSecsA m CV 21.16 ... +7.3 +10.1/B ConvrtSecsIns CV 21.19 ... +7.4 +10.4/B CorpIncA m TW 9.93 +.9 -1.9 +3.3/C CorpIncIns TW 9.93 +.9 -1.7 +3.6/B CptAllcAgrA m AL 13.19 +.8 +3.2 +11.1/A CptAllcAgrC m AL 12.81 +.8 +2.7 +10.3/B CptAllcCnsA m XY 10.09 +.7 +.2 +4.0/D CptAllcMdAgA m MA 12.71 +.8 +2.6 +9.5/A CptAllcMdAgC m MA 12.73 +.7 +2.2 +8.7/B CptAllcMdAgIns MA 12.69 +.9 +2.9 +9.7/A CptAllcMdCnsA m CA 10.94 +.7 +1.2 +5.7/C CptAllcModA m CA 11.43 +.8 +2.0 +7.8/A CptAllcModC m CA 11.32 +.7 +1.4 +6.9/B DiscpCoreA m LB 13.03 +2.6 +9.1 +14.8/B DiscpSmCoreV f SB 7.49 +.1 +7.6 +9.8/E DivIncA m LV 22.75 +2.8 +4.1 +14.1/A DivIncC m LV 22.03 +2.7 +3.6 +13.3/B DivIncIns LV 22.78 +2.8 +4.3 +14.4/A DivIncV f LV 22.76 +2.8 +4.1 +14.2/A DivOppA m LV 9.87 +2.7 +3.5 +11.7/C DivOppC m LV 9.65 +2.7 +2.9 +10.9/D EmMktsIns EM 12.31 -3.9 -10.9 +12.4/A FltRtA m BL 9.15 +.3 +3.3 +4.7/B GlEngNatResA m SN 20.02 -1.0 +1.2 +9.9/B GlEngNatResI SN 20.29 -.9 +1.3 +10.2/A GlbDivOppA m WS 18.89 +1.0 -1.6 +7.5/E GlbDivOppIns WS 18.96 +1.0 -1.4 +7.8/E GlbEqValA m WS 13.89 +1.8 +1.3 +9.6/D GlbOppsA m IH 13.74 -.5 +.1 +7.7/A GlbStratEqA m WS 15.46 +.1 +2.5 +11.9/B GlbTechGrA m ST 35.16 -.1 +16.3 +27.3/B GlbTechGrC m ST 31.55 -.2 +15.8 +26.4/B GlbTechGrIns ST 36.55 -.1 +16.5 +27.6/B GrtrChinaA m CH 47.56 -6.0 -7.0 +14.7/B HYBdA m HY 2.88 +1.5 +.1 +4.9/D HYMuniA m HM 10.55 +.2 +2.2 +4.1/C HYMuniIns HM 10.55 +.3 +2.3 +4.3/C IncBuilderA m XY 11.86 +.8 +1.5 +5.9/A IncOppsA m HY 9.66 +1.6 +.1 +4.7/D LgCpEnhCoreA b LB 25.63 +2.5 +8.6 +15.2/A LgCpEnhCoreIns LB 25.59 +2.5 +8.7 +15.5/A LgCpGrA m LG 44.71 +.5 +12.6 +15.3/C LgCpGrC m LG 37.39 +.5 +12.1 +14.5/D LgCpGrIIIA m LG 18.92 +.5 +12.5 +15.0/D LgCpGrIIIC m LG 13.31 +.5 +12.0 +14.1/D LgCpGrIIIIns LG 20.42 +.5 +12.7 +15.3/C LgCpGrIns LG 46.45 +.6 +12.8 +15.6/C LgCpGrV f LG 44.31 +.5 +12.6 +15.3/C LgCpIdxA b LB 52.04 +2.3 +8.1 +15.1/B LgCpIdxIns LB 52.36 +2.3 +8.2 +15.4/A LgCpValA m LV 14.63 +2.5 +1.2 +11.4/C LmtDurCrdtA m CS 9.69 +.5 -.1 +2.1/A MNTxExmptA m SM 5.37 -.1 -.3 +2.3/B MidCapGrA m MG 28.25 -.6 +11.0 +12.1/D MidCapGrIns MG 30.18 -.6 +11.2 +12.4/D MidCapIdxA b MB 17.69 +1.9 +7.7 +13.9/A MidCapIdxIns MB 17.63 +2.0 +7.9 +14.2/A Pac/AsIns DP 10.45 -2.6 -5.3 +12.4/A QualityIncA m CI 5.35 +.5 +.3 +1.6/C RlEstateEqA m SR 13.70 +2.6 +2.6 +6.0/C RlEstateEqIns SR 13.74 +2.7 +2.8 +6.3/C S/MCpValA m SV 10.64 +1.6 +4.9 +10.5/E STBdA m CS 9.90 +.3 +.3 +.7/D STBdIns CS 9.88 +.3 +.4 +.9/C STBdIns3 CS 9.88 +.3 +.5 +1.1/C STMuniBdA m MS 10.30 ... +.7 +.6/D STMuniBdIns MS 10.30 +.1 +.9 +.9/C SelGlbEqA m WS 14.03 +.1 +8.8 +14.2/A SelIntlEqA m FG 14.29 -2.1 -1.8 +5.2/E SelIntlEqIns FG 14.60 -2.0 -1.6 +5.4/E SelLgCpEqA m LB 15.00 +1.9 +7.3 +15.2/A SelLgCpEqIns LB 14.90 +1.9 +7.4 +15.4/A SelLgCpGrA m LG 16.93 -1.7 +14.2 +14.1/D SelLgCpGrIns LG 17.50 -1.7 +14.4 +14.3/D SelLgCpValA m LV 26.82 +2.4 +2.2 +14.6/A SelLgCpValC m LV 24.52 +2.3 +1.8 +13.7/A SelM/CValA m MV 13.21 +2.2 +2.6 +9.5/D SelM/CValInstl MV 13.25 +2.2 +2.8 +9.8/D SelSmlrCpValA m SB 19.42 +2.0 +7.6 +10.2/E SlgCmsInfoA m ST 76.75 -.7 +8.4 +23.2/C SlgCmsInfoC m ST 52.86 -.8 +7.9 +22.3/D SlgGlbTechA m ST 42.32 -.9 +7.7 +23.4/C SlgGlbTechC m ST 32.63 -1.0 +7.1 +22.4/D SmCpGrIA m SG 21.27 +2.6 +16.8 +17.6/B SmCpGrIIns SG 22.59 +2.6 +17.0 +17.8/B SmCpIdxA b SB 28.48 +3.4 +17.1 +18.3/A SmCpIdxIns SB 28.67 +3.4 +17.3 +18.6/A SmCpValIA m SV 43.65 +1.2 +6.7 +16.5/A SmCpValIIA m SV 18.44 +2.2 +6.7 +12.9/C SmCpValIIIns SV 18.75 +2.2 +6.9 +13.2/C SmCpValIIns SV 48.66 +1.3 +6.9 +16.8/A StratIncA m NT 5.92 +.6 +.2 +4.2/A StratIncC m NT 5.92 +.5 -.4 +3.5/B StratIncIns NT 5.82 +.5 +.2 +4.5/A StratMuniIncA m ML 3.99 -.2 +.4 +3.7/A StrtCAMuIncA m MC 7.54 ... +.2 +2.7/C StrtCAMuIncInst MC 7.54 +.1 +.3 +2.9/B StrtNYMuIncA m MY 7.28 -.1 -.3 +2.4/C ThermostatA m XY 14.69 +.7 +1.8 +3.8/D ThermostatC m XY 14.72 +.6 +1.3 +3.0/E ThermostatIns XY 14.50 +.7 +1.9 +4.1/C TtlRetBdA m CI 8.91 +.6 -.1 +2.3/B TtlRetBdIns CI 8.92 +.8 +.2 +2.6/A TxExmptA m ML 13.35 ... +.3 +2.8/C TxExmptC m ML 13.35 ... -.1 +2.1/D TxExmptIns ML 13.36 +.1 +.5 +3.0/B USTrsIdxIns GI 10.82 +.6 -.8 +.4/CCommerceBd CI 19.44 +.6 -.8 +2.2/B Gr LG 36.34 +1.8 +11.6 +17.9/A KansasTFIntrmBd SI 19.04 -.1 -.3 +1.6/C MidCpGr MG 43.29 +1.8 +9.6 +14.7/B MssrTFIntrmBd SI 19.14 ... -.3 +1.8/B NtnlTFIntrmBd MI 19.25 -.1 -.4 +2.1/C ShrtTrmGovt GS 16.83 +.3 +.1 +.4/B Val LV 32.36 +3.5 +4.1 +13.6/ACommunity ReinvestQlfdInvm b GI 10.32 +.5 -.8 +.6/BConvergenceCorPlusInstl LB 20.89 +4.8 +11.5 +15.0/BCopeland Capital ManRkMgdDivGrI d LB 15.32 +2.8 +11.1 +10.1/ECopleyCopley d LV 105.34 +2.5 +19.1 +15.7Credit SuisseCmdtyRetStratA m BB 4.68 +.2 -4.4 -.8/D CmdtyRetStratI BB 4.78 ... -4.4 -.6/D FltngRtHiIncA m BL 6.87 +.5 +2.3 +4.5/B FltngRtHiIncC m BL 6.89 +.4 +1.9 +3.7/DCrossmark StewardS/MCpEnhIdxA b SB 17.57 +2.4 +11.1 +15.1/BCullenHiDivEqInstl d LV 18.72 +2.9 +2.9 +12.6/B HiDivEqRetail m LV 18.71 +2.9 +2.7 +12.4/BCutlerEq LV 20.74 +2.2 +1.1 +12.8/BDFAAsiaPacSmCoIns PJ 23.21 -.5 -2.8 +12.6/B CAInTmMnBdIns MF 10.47 ... +.8 +1.4/E CASTMnBdIns SS 10.28 +.1 +.9 +.8/D CSTGEIntlScCrEq FV 9.75 -1.0 -3.9 +8.6/A CSTGEUSSclCrEq2 MB 18.71 +2.1 +7.1 +15.5/A CntnntlSmCIns ES 27.58 -.6 -2.0 +13.0/A EMktCorEqI EM 21.19 -.7 -8.3 +11.8/B EMktSCInstl EM 21.47 -1.5 -10.1 +11.4/B EmMktsII EM 27.17 -.4 -6.7 +12.4/A EmMktsInstl EM 28.28 -.5 -6.8 +12.2/A EmMktsSocialCor EM 13.65 -.9 -8.0 +12.4/A EmMktsValInstl EM 29.48 +1.4 -5.6 +13.9/A EnhUSLgCoInstl LB 13.82 +2.5 +7.4 +15.1/B FvYrGlbFIIns IB 10.94 +.3 +.6 +1.4/D GlbAllc2575Ins XY 13.61 +.7 +1.4 +4.3/C GlbAllc6040Ins MA 18.45 +1.0 +2.5 +8.6/B GlbEqInstl WS 23.98 +1.4 +3.8 +13.0/A GlbRlEsttSec GR 11.21 +1.8 +2.4 +6.9/B InProtSecIns IP 11.64 +.7 +.1 +1.9/B IntlCorEqIns FB 13.88 -1.1 -3.4 +9.1/A IntlLgCpGr FG 13.01 -1.5 +.1 +8.1/C IntlRlEsttScIns GR 5.18 -.2 -.4 +5.5/C IntlSclCrEqInst FV 13.37 -1.1 -3.3 +9.3/A IntlSmCoInstl FQ 20.45 -1.3 -3.6 +10.7/B IntlSmCpGr FR 15.50 -1.5 -1.5 +12.0/A IntlSmCpValIns FA 21.37 -1.2 -7.0 +8.9/B IntlSstnbtyCor1 FB 10.68 -.8 -2.1 +8.5/A IntlValIII FV 16.27 -.5 -4.5 +7.9/A IntlValInstl FV 19.19 -.6 -4.6 +7.8/A IntlVctrEqIns FA 12.91 -1.2 -4.1 +9.6/B ItmGovtFIIns GI 12.11 +.7 -.9 +.6/B ItmTExtnddQlIns TW 10.39 +1.1 -1.9 +2.5/D ItmTMnBdIns MI 10.05 -.1 +.3 +1.3/E JapaneseSmCoIns JS 27.17 -2.0 -6.8 +13.0/B LgCpIntlInstl FB 23.13 -.9 -1.8 +7.7/B OneYearFIInstl UB 10.27 +.3 +1.0 +.9/D RlEsttSecInstl SR 35.98 +3.0 +3.6 +7.5/A STGovtInstl GS 10.44 +.3 -.1 +.3/C STMuniBdInstl MS 10.14 ... +.8 +.7/D ShTrmExQtyI CS 10.73 +.4 +.5 +1.5/B SlvLyHdgGlEqIns WS 16.98 +.9 +2.0 +12.5/B SlvlyHdgGlFIIns IB 9.60 +.4 +1.1 +2.2/C TAUSCorEq2Instl MB 19.44 +2.4 +7.8 +14.7/A TAWexUSCrEqIns FB 11.16 -1.0 -4.7 +9.6/A TMdIntlVal FV 15.79 -.6 -4.6 +7.7/A TMdUSEq LB 31.41 +2.3 +8.9 +15.5/A TMdUSMktwdVl LV 31.99 +3.1 +4.4 +13.3/B TMdUSMktwdVlII LV 29.81 +3.1 +4.5 +13.5/A TMdUSSmCp SB 48.65 +2.2 +10.7 +15.1/B TMdUSTrgtedVal SV 40.23 +2.0 +7.6 +13.4/C TwYrGlbFIIns IB 9.95 +.3 +.9 +.8/E TwoYrFIInstl CS 9.94 +.3 +.8 +.8/D TwoYrGovtInstl GS 9.75 +.2 +.5 +.4/B USCorEq1Instl LB 24.62 +2.3 +8.7 +15.4/A USCorEqIIInstl MB 23.10 +2.4 +7.7 +14.7/A USLgCo LB 22.27 +2.3 +8.4 +15.5/A USLgCpGrInstl LG 21.10 +2.5 +11.0 +16.6/C USLgCpValII LV 19.12 +2.8 +3.2 +14.5/A USLgCpValIII LV 27.59 +2.8 +3.2 +14.5/A USLgCpValInstl LV 39.96 +2.8 +3.1 +14.3/A USMicroCpInstl SB 24.98 +2.6 +13.7 +16.5/A USSmCpGrInstl SG 20.61 +2.4 +10.8 +14.2/D USSmCpInstl SB 39.74 +2.3 +11.0 +14.9/B USSmCpValInstl SV 41.67 +2.4 +10.1 +14.3/B USSocialCorEq2 MB 17.28 +2.2 +8.0 +15.1/A USSstnbtyCor1 LB 23.12 +2.7 +10.1 +15.7/A USTrgtedValIns SV 26.91 +2.3 +8.6 +14.0/B USTrgtedValR1 SV 26.90 +2.3 +8.5 +13.9/B USVectorEqInstl MV 20.53 +2.4 +7.6 +14.1/A WlexUSGovFIIns IB 10.46 +.1 +1.9 +3.4/A WlexUSTrgVlIns FA 13.96 -.8 -7.4 +10.5/B WlexUSVlPrtIns FV 12.15 -.2 -5.2 +9.2/ADFDentPremGrInv MG 33.99 +.9 +17.1 +17.1/ADavenportCor LG 23.82 +1.5 +6.4 +12.1/E EqOpps MG 18.82 +1.7 +4.2 +8.8/E ValInc LV 17.17 +2.0 +.9 +11.1/DDavisApprecIncA m AL 41.49 +.8 +4.7 +9.8/C ApprecIncY AL 41.69 +.8 +4.9 +10.1/B FinclA m SF 53.86 +2.4 +3.7 +12.8/C FinclC m SF 44.66 +2.3 +3.2 +11.9/D NYVentureA m LB 32.77 +1.0 +6.2 +14.4/B NYVentureC m LB 29.41 +.9 +5.7 +13.6/C NYVentureY LB 33.57 +1.0 +6.4 +14.7/B OppA m LG 39.18 +.6 +5.9 +16.9/B OppC m LG 31.97 +.5 +5.3 +16.0/C RlEsttA m SR 41.09 +2.7 +4.1 +8.9/A RlEsttY SR 41.68 +2.8 +4.3 +9.1/ADelaware InvCorpBdA m TW 5.64 +1.0 -2.1 +2.8/D CorpBdInstl TW 5.64 +1.0 -2.0 +3.1/C DiversIncA m CI 8.38 +.3 -1.7 +1.7/C EmMktsA m EM 18.13 -4.0 -10.1 +16.8/A ExtnddDrBdA m TW 6.31 +1.3 -4.8 +3.6/B ExtnddDrBdInstl TW 6.30 +1.3 -4.7 +3.9/B HYOppsA m HY 3.72 +1.3 +.1 +4.7/D IntlValEqA m FV 14.54 -1.8 -7.0 +5.5/B IntlValEqInstl FV 14.61 -1.7 -6.8 +5.8/B LtdTrmDvrsIncA m CS 8.28 +.2 -.5 +1.2/C MnstHYMnBdA m SM 10.67 +.1 +.1 +2.5/A NtnlHYMnBdA m HM 11.01 +.2 +1.8 +4.7/B REITA m SR 11.32 +2.3 +.7 +3.9/E SelGrA m LG 42.04 -1.8 +11.3 +11.3/E SelGrInstl LG 45.83 -1.8 +11.5 +11.6/E SmCpValA m SV 69.14 +1.0 +4.9 +15.0/A SmCpValC m SV 57.12 +1.0 +4.3 +14.1/B SmidCpGrA m SG 27.63 +3.1 +26.1 +18.8/A TFArizonaA m SL 11.25 +.1 +.4 +2.6/A TFCaliforniaA m MC 11.99 ... +.2 +3.0/B TFColoradoA m SL 11.05 ... +.2 +2.8/A TFIdahoA m SL 11.22 +.1 +.2 +2.2/B TFMnnstA m SM 12.16 -.1 ... +2.0/C TFMnnstIntrmA m SM 10.83 ... -.2 +1.8/C TFPnsylvnA m MP 7.94 -.1 +.2 +2.6/B TFUSAA m ML 11.45 -.1 +.5 +2.8/C TFUSAIntermA m MI 11.77 ... +.4 +2.1/C USGrA m LG 26.03 -.4 +9.9 +11.8/E USGrInstl LG 28.41 -.4 +10.0 +12.1/E ValInstl LV 22.89 +3.3 +7.5 +13.3/A WlthBldrA x MA 14.55 +1.4 +.6 +6.5/EDeutscheCATxFrIncA m MC 7.43 +.1 ... +2.2/E CATxFrIncS MC 7.41 ... +.1 +2.4/D CROCIEqDivA m LV 60.27 +4.2 +5.8 +15.1/A CROCIEqDivC m LV 60.05 +4.2 +5.3 +14.2/A CROCIIntlA m FB 47.09 -.8 -3.1 +4.9/E CROCIIntlS FB 47.33 -.8 -2.9 +5.1/D CmnctnsA m SC 26.51 +1.8 -1.3 +5.9/D CorEqA m LB 29.58 +2.2 +8.7 +14.8/B CorEqS LB 29.89 +2.2 +8.9 +15.1/B CptlGrA m LG 87.34 +1.2 +13.4 +16.3/C CptlGrS LG 88.29 +1.2 +13.6 +16.6/C EAFEEqIdxInstl FB 6.40 -1.2 -2.3 +6.6/C EmMktFixIncS EB 8.76 -1.9 -6.7 +2.9/E EmMktsEqS EM 19.27 -1.4 -6.7 +11.8/B Eq500IdxInstl LB 235.49 +2.3 +8.2 +15.3/A Eq500IdxS LB 232.32 +2.3 +8.2 +15.2/A GNMAS GI 13.37 +.3 -.4 +.7/B GlbHiIncInstl HY 6.74 +1.3 +1.5 +6.6/A GlbIncBldrA m IH 9.47 +1.0 +.6 +8.0/A GlbSmCpA m SW 37.38 -1.3 +1.0 +6.6/E GlbSmCpS SW 39.58 -1.3 +1.2 +6.9/E HiCoGlBdS IB 8.97 +.2 -2.2 +2.7/B HiIncA m HY 4.68 +1.1 +1.4 +5.9/B HiIncC m HY 4.68 +1.0 +.7 +5.1/D HlthWllnssS SH 42.33 +3.2 +12.6 +5.9/C IntlGrS FG 34.56 -1.0 -1.7 +7.1/D IntmTaxFrS MI 11.58 ... ... +1.7/D LgCpFocGrS LG 50.89 +2.1 +13.2 +16.1/C LtnAmrcEqS LS 21.96 -7.9 -15.0 +10.5/A MATxFrS MT 13.98 -.2 -.6 +2.0/B MgdMuniBdA m ML 8.95 -.1 -.5 +2.2/D MgdMuniBdS ML 8.96 -.2 -.5 +2.4/D MltAstCnsrvAlS CA 13.13 +.7 +.6 +5.2/D MltAstGlbAllcS IH 15.87 -.3 -1.7 +4.3/E MltsecIncA m MU 4.46 +.1 -1.7 +2.6/D NYTxFrIncA m MY 10.44 -.1 -.5 +2.1/C NYTxFrIncS MY 10.43 -.1 -.4 +2.3/C RlEsttSecA m SR 20.76 +2.8 +3.2 +7.3/A SP500IdxS LB 32.72 +2.3 +8.1 +15.2/A SciandTechA m ST 25.35 -.1 +18.3 +22.2/D ShrtDurS CS 8.58 +.2 +.5 +1.6/B ShrtTrmMnBdIns MS 10.00 ... +.9 +.9/C SmCpCorS SB 34.95 +.4 +12.3 +14.6/B StratHYTxFrA m HM 12.03 -.1 +.1 +3.2/E StratHYTxFrS HM 12.04 -.1 +.2 +3.4/D TotRetBdA m CI 10.43 +.8 -1.7 +2.1/B TotRetBdS CI 10.43 +.7 -1.5 +2.3/A WldDivS WS 30.60 ... +.6 +6.4/EDiamond HillAllCpSelI LB 17.12 +2.2 +6.3 +10.1/E CorpCrdtA m HY 11.20 +.2 +2.1 +6.5/A CorpCrdtI HY 11.17 +.3 +2.3 +6.9/A LgCpA m LV 27.18 +2.3 +2.8 +12.8/B LgCpC m LV 25.64 +2.2 +2.3 +11.9/C LgCpI LV 27.40 +2.3 +2.9 +13.1/B LgCpY LV 27.44 +2.3 +3.0 +13.2/B LngShrtA m LO 26.27 +1.7 +2.0 +6.1/C LngShrtC m LO 23.39 +1.7 +1.5 +5.4/C LngShrtI LO 26.96 +1.7 +2.2 +6.4/B SmCpA m SV 37.15 +2.3 +4.3 +8.7/E SmCpI SV 37.77 +2.3 +4.5 +9.0/E SmCpY SV 37.82 +2.3 +4.6 +9.1/E SmMidCpI MV 23.54 +1.9 +4.9 +9.9/DDodge & CoxBal MA 108.86 +2.2 +3.9 +11.0/A GlbStk WS 13.90 +1.5 +.3 +12.1/B Inc CI 13.50 +.6 -.3 +2.9/A IntlStk FB 43.70 -.5 -5.7 +6.4/C Stk LV 213.52 +3.1 +6.8 +15.5/ADominionImpactBdInv m CI 10.97 +.5 -1.1 +1.9/B ImpactEqInstl d LB 24.65 +2.4 +5.3 +10.9/E ImpactEqInv m LB 24.64 +2.4 +5.0 +10.5/E ImpactIntlEqInv m FV 8.49 -.8 -4.7 +6.8/BDoubleLineCorFII CI 10.75 +.6 -.2 +2.4/A CorFIN b CI 10.74 +.5 -.3 +2.1/B EmMktsFII EB 10.23 -.4 -2.5 +4.8/B EmMktsFIN b EB 10.23 -.4 -2.7 +4.5/C FltngRtI d BL 9.91 +.5 +2.5 +3.3/E FltngRtN m BL 9.92 +.5 +2.2 +3.0/E LowDurBdI CS 9.96 +.2 +.9 +2.1/A LowDurBdN b CS 9.96 +.3 +.9 +1.8/A MltAsstGrA m TV 9.43 +.2 +.3 +7.5/B MltAsstGrI d TV 9.48 +.3 +.5 +7.8/B TtlRetBdI CI 10.45 +.5 +.4 +2.1/B TtlRetBdN b CI 10.45 +.6 +.4 +1.8/CDreyfusAMTFMnBdA f MI 13.86 ... +.1 +2.5/B AMTFMnBdZ MI 13.87 ... +.3 +2.7/A ActvMidCpA f MB 62.80 +1.8 +2.1 +10.1/D ActvMidCpI MB 63.02 +1.9 +2.2 +10.3/D Apprec,IncInv LB 36.87 +.2 +4.8 +14.0/C BalOppA f MA 23.95 +1.9 +5.0 +9.2/B BdMktIdxInv b CI 10.04 +.5 -1.1 +1.1/E BstnCoSmCpValI SB 25.04 +1.5 +11.9 +15.5/B BstnCoSmMdCpGrI MG 24.20 +.4 +22.8 +19.0/A CAAMTFMnBdA f MF 14.79 ... +.2 +2.3/B CAAMTFMnBdZ MF 14.79 ... +.3 +2.5/B ConnecticutA f SI 11.47 ... -.1 +1.7/B CorEqA m LB 18.61 ... +4.5 +13.8/C DiscpStk b LB 39.75 +2.6 +9.1 +15.0/B DynTtlRetA f AM 15.87 +.8 +.4 +2.7/B DynTtlRetC m AM 14.71 +.7 -.1 +2.0/B DynTtlRetI AM 16.32 +.8 +.6 +3.0/B GrandInc LG 23.39 +2.2 +10.7 +14.5/D HYA m HY 6.13 +1.0 +.9 +5.3/C HYI HY 6.13 +1.0 +1.0 +5.5/C HYMuniBdZ b HM 12.49 +.4 +3.6 +6.8/A InCorpd LG 12.49 +2.4 +9.5 +13.4/E InsSP500StkIdxI LB 57.40 +2.3 +8.2 +15.4/A IntlBdA f IB 15.17 -1.1 -3.6 +1.7/D IntlStkI FG 19.08 -.2 +2.1 +11.5/A IntlStkIdxInv FB 17.50 -1.3 -2.4 +6.4/C IntrmMnBd MI 13.40 -.1 -.1 +2.1/C IntrmTrmIncA f CI 12.88 +.5 -1.9 +.8/E IntrmTrmIncI CI 12.87 +.4 -1.8 +1.1/D LgCpEqI LG 23.28 +1.6 +9.6 +16.5/C MassachusettsZ MT 11.33 -.2 -.6 +1.8/C MidCpIdxInvs MB 40.08 +1.9 +7.7 +14.0/A MnBd MI 11.58 ... +.2 +2.6/B MnBdOppA f MI 12.72 -.1 +.2 +2.5/B MnBdOppZ MI 12.72 -.1 +.3 +2.6/B NJMnBd,IncA f MJ 12.75 +.1 +.6 +3.0/C NYAMTFMnBdA f MN 14.60 -.3 -.6 +2.1/B NYTxExBd MN 14.56 -.1 -.1 +2.4/A NatrlResA f SN 32.19 -.4 +.5 +9.4/B OppcMidCpValA f MB 35.13 +1.3 +5.1 +10.7/C OppcSmCpInv SG 39.71 -.6 +8.1 +15.3/C PennsylvaniaA f MP 15.94 -.1 -.2 +2.8/B RsrchGr,IncZ LG 16.94 +1.3 +16.2 +15.8/C SP500Idx LB 58.38 +2.3 +8.0 +15.0/B ShrtIntermMnBdD b MS 12.82 ... +.8 +.6/D ShrtTrmIncD CS 10.09 +.1 -.6 +.4/E SmCpStkIdxInvs SB 36.90 +3.4 +17.1 +18.2/A StandishGlbFII IB 21.25 -.2 -.5 +1.8/D StratValA f LV 41.89 +3.1 +4.5 +12.8/B StratValI LV 42.03 +3.1 +4.7 +13.0/B StructMidCpA f MB 31.98 +1.7 +1.8 +11.2/C StructMidCpI MB 32.70 +1.7 +2.0 +11.5/C SustUSEqZ LB 12.10 +3.3 +6.8 +11.6/E T/STtlRetBdI MI 22.65 +.1 +.1 +2.2/C TechGrA f ST 57.11 -.4 +16.6 +23.0/C TxMgdGrA m LB 30.43 +.4 +4.1 +13.1/D USMortgZ b GI 14.51 +.3 -.7 +.5/C UltraShrtIncZ UB 10.07 +.2 +1.0 +.6/E WldwideGrA f WS 54.47 -.3 +2.4 +12.6/BDriehausActvInc XS 9.73 +.2 +1.6 +2.0/C EmMktsGrInv d EM 36.20 -4.1 -8.7 +10.8/C sEvnDrv AM 11.24 +.1 +4.2 +3.7/ADupreeMtKntckyTFInc SI 7.59 ... -.3 +1.9/B MtKntckyTFSM SS 5.22 ... ... +.9/C MtNrthCrlnTFInc SI 11.31 -.1 -.8 +1.8/B MtTnnssTFInc SI 11.22 -.1 -.5 +1.7/BEPEmMktsSmCoA m EM 12.19 -3.0 -12.7 +7.7/DEaton VanceAMTFreeMuniIncA m ML 8.93 -.1 +.6 +2.9/C AmtFreeMuniIncI ML 9.76 -.1 +.8 +3.1/B AtlntCptSMIDCA m MG 33.99 +2.5 +11.4 +16.6/A AtlntCptSMIDCI MG 37.51 +2.5 +11.6 +16.9/A BalA m MA 9.42 +1.0 +4.5 +8.1/C BalC m MA 9.45 +1.0 +4.1 +7.2/D CAMnOpA m MF 10.31 +.1 +.9 +3.2/A CnctctMnIncA m SL 9.96 +.2 +.6 +2.4/B DivBldrA m LB 15.13 +2.5 +6.7 +12.7/D DivBldrC m LB 15.22 +2.4 +6.3 +11.9/E DivBldrI LB 15.12 +2.6 +7.0 +13.0/D FltngRtA m BL 9.37 +.5 +3.3 +4.9/A FltngRtAdv b BL 9.06 +.5 +3.3 +4.9/A FltngRtAdvtgA m BL 10.96 +.6 +3.6 +5.6/A FltngRtAdvtgAdv b BL 10.95 +.5 +3.6 +5.6/A FltngRtAdvtgC m BL 10.93 +.5 +3.2 +5.0/A FltngRtC m BL 9.05 +.4 +2.8 +4.1/C FltngRtHiIncA m BL 9.45 +.6 +3.0 +5.0/A FltngRtHiIncAdv b BL 8.89 +.6 +3.0 +5.0/A FltngRtHiIncC m BL 8.87 +.5 +2.6 +4.2/C FltngRtHiIncI BL 8.89 +.6 +3.2 +5.3/A FltngRtInstl BL 9.07 +.6 +3.5 +5.1/A FltngRtMuniIncA m MS 9.84 ... +1.0 +.9/C GlbIncBldrA m IH 9.10 +.9 +1.6 +7.9/A GlbIncBldrC m IH 9.00 +.8 +1.0 +7.1/B GlbMcrAbRtA m NT 8.79 -.5 -1.9 +2.2/D GlbMcrAbRtI NT 8.77 -.5 -1.8 +2.5/C GovtOppsA m GS 6.13 +.1 +.2 +.4/B GovtOppsC m GS 6.13 +.2 -.1 -.3/E GrA m LG 30.70 ... +15.2 +16.0/C GreaterChinaGrA m CH 24.65 -3.0 -2.8 +15.7/A GreaterIndiaA m EI 35.11 +3.1 -3.7 +10.8/B HYMuniIncA m HM 8.87 ... +1.0 +4.5/C HYMuniIncC m HM 8.21 ... +.5 +3.7/D HiIncOppsA m HY 4.43 +1.2 +1.2 +5.6/B HiIncOppsC m HY 4.43 +1.1 +.7 +4.9/D IncofBostonA m HY 5.61 +1.0 +1.1 +5.3/C IncofBostonC m HY 5.62 +1.0 +.7 +4.5/E IncofBostonI HY 5.61 +1.1 +1.3 +5.6/C LgCpValA m LV 20.59 +3.7 +6.9 +11.3/D LgCpValC m LV 20.58 +3.6 +6.4 +10.5/D LgCpValI LV 20.68 +3.7 +7.2 +11.6/C LgCpValR b LV 20.52 +3.7 +6.8 +11.0/D MAMnIncA m MT 8.67 -.2 -.5 +2.0/B MnstMnIncA m SM 9.25 -.1 -.6 +1.7/D NYMuniIncA m MY 9.89 -.2 -.4 +2.5/B NYMuniIncC m MY 9.89 -.2 -.8 +1.7/E NrthCrlnMnIncA m SL 8.82 ... +.1 +2.0/C NtnlLtdMtMnIncA m MI 9.72 ... +.3 +1.7/D NtnlLtdMtMnIncC m MI 9.12 ... ... +.9/E NtnlMnIncA m ML 9.74 ... +1.2 +3.7/A NtnlMnIncC m ML 9.74 -.1 +.8 +2.9/B NtnlMnIncI ML 9.74 ... +1.4 +3.9/A NwJrsyMnIncA m MJ 9.08 +.2 +1.0 +3.0/C OhioMuniIncA m MO 8.79 -.2 -.3 +2.5/B OregonMuniIncA m SL 8.46 +.1 +1.6 +2.9/A PnsylvnMnIncA m MP 8.50 +.1 +1.1 +2.2/C ShrtDrGovtIncA m GS 8.21 +.2 +1.3 +1.3/A ShrtDrGovtIncC m GS 8.22 ... +.9 +.7/A ShrtDrStratIncA m NT 7.31 +.2 +.3 +3.0/C ShrtDrStratIncC m NT 6.89 +.1 -.1 +2.2/D SthCrlnMnIncA m SL 9.10 +.2 +1.5 +2.8/A TABSShTrmMnBdA m MS 10.26 -.1 -.3 +.6/D TABSShTrmMnBdI MS 10.26 ... -.2 +.8/C TxMgdEqAstAlcA m XM 21.74 +1.6 +7.9 +12.4/A TxMgdEqAstAlcC m XM 20.14 +1.5 +7.4 +11.6/B TxMgdGlbDivIncA m WS 12.75 +.8 +1.9 +8.7/D TxMgdGlbDivIncC m WS 12.72 +.8 +1.4 +7.9/E TxMgdGr10 LG 1237.73 +2.1 +8.6 +15.3/C TxMgdGr11A m LG 55.62 +2.0 +8.4 +15.0/D TxMgdGr11C m LG 49.74 +2.0 +7.9 +14.1/D TxMgdGr12A m LG 24.98 +2.0 +8.3 +14.8/D TxMgdGr12C m LG 24.20 +1.9 +7.7 +13.9/D TxMgdMltCpGrA m LG 31.77 -.7 +18.2 +16.5/C TxMgdSmCpA m SG 28.64 +1.6 +13.2 +13.8/D TxMgdValA m LV 28.14 +3.1 +6.4 +12.2/C TxMgdValC m LV 26.94 +3.1 +5.9 +11.3/D TxMgdValI LV 28.04 +3.1 +6.6 +12.4/B WldwideHlthSciA m SH 11.54 +3.4 +12.0 +3.7/D WldwideHlthSciC m SH 11.61 +3.3 +11.5 +2.9/DEdgar LomaxVal LV 15.57 +4.7 +4.8 +14.8/AEdgewoodGrInstl LG 35.09 +.1 +18.7 +21.1/AElfunDivers MA 18.93 +.9 +1.8 +7.4/D Inc CI 11.11 +.7 -1.1 +1.9/B IntlEq FG 21.93 -.7 -3.3 +5.3/E Trusts LG 65.78 +.8 +9.0 +14.6/D TxExInc ML 11.27 ... +.2 +2.4/DEmeraldBnkngFinA m SF 48.84 -.4 +7.6 +17.6/A GrA m SG 30.00 +2.0 +13.4 +14.1/DEuroPacGoldA m SP 7.50 -13.3 -15.5 +13.8/A IntlDivIncA m FV 7.60 -2.6 -8.5 +1.6/E IntlValA m FV 6.94 -4.1 -10.9 +3.4/EEvermoreGlbValInstl d SW 15.06 -.7 -.9 +12.1/CFAMEqIncInv MB 32.72 +2.5 +9.2 +14.7/A ValInv MG 77.64 +2.1 +5.6 +12.5/DFDPBKCptlApprInvA m LG 14.91 -.8 +17.5 +14.9/D BKInstlInvA m FB 12.77 -2.3 -6.8 +4.6/E BRCorAlpBdInvA m MU 9.92 +.7 -1.3 +1.4/EFMICommonStk MB 27.91 +1.9 +5.0 +11.7/C LgCp LB 22.78 +2.5 +6.0 +12.8/D FPACptl MV 34.52 -1.0 +.8 +3.8/E Crescent d MA 35.49 +1.0 +2.9 +8.3/C NewInc CS 9.94 +.3 +1.5 +2.0/A Paramount WS 23.21 +.8 +4.5 +13.5/A USVal LB 10.39 +.5 +6.0 +5.5/EFairholme FundsFcdInc HY 10.76 +.5 +.3 +6.5/A Fund d LV 18.43 +.2 -8.5 -1.0/EFederatedAdjstblRtScIns GS 9.64 +.1 +.9 +.5/B BdA f TW 8.99 +1.0 -1.2 +3.8/B BdC m TW 9.05 +.9 -1.6 +2.9/D BdF f TW 9.07 +1.0 -1.2 +3.8/B BdInstl TW 9.00 +1.1 -1.0 +4.0/B CloverSmValA f SV 27.26 +1.5 +5.1 +12.1/D CloverSmValIns SV 27.38 +1.5 +5.3 +12.4/D CptlIncA f CA 8.02 +.8 +1.1 +5.4/D CptlIncB m CA 8.03 +.7 +.5 +4.6/E CptlIncC m CA 8.02 +.8 +.6 +4.6/E CptlIncF f CA 8.02 +.9 +1.2 +5.4/D CptlIncInstl CA 8.03 +.9 +1.2 +5.6/C EqInc,IncA f LV 25.98 +2.0 +3.6 +9.3/E EqInc,IncC m LV 25.92 +1.9 +3.1 +8.5/E EqInc,IncF m LV 25.99 +1.9 +3.4 +9.0/E EqInc,IncInstl LV 25.97 +1.9 +3.7 +9.5/E FltngRStrIncA m BL 9.93 +.4 +2.2 +3.7/D FltngRStrIncIns BL 9.93 +.5 +2.5 +4.1/C GlbAllcA f IH 20.13 +.1 +.6 +6.2/C GlbAllcC m IH 19.55 +.1 +.2 +5.4/D GlbAllcInstl IH 20.25 +.1 +.8 +6.5/C GlbAllcR b IH 19.98 +.1 +.4 +5.7/D GvtIncIns GI 9.87 +.3 -.7 +.7/B GvtIncSecIncF f GI 8.55 +.4 -.9 +.4/C GvtUltShrDrIns UB 9.89 +.1 +1.1 +.8/E GvtUltShrDrSvc UB 9.89 +.1 +1.1 +.7/E HYTrustSvc d HY 6.74 +1.0 +1.0 +6.0/B HiIncBdA f HY 7.40 +1.1 +1.0 +5.7/B HiIncBdC m HY 7.38 +1.1 +.5 +4.9/D InsHYBdIns d HY 9.76 +1.2 +1.3 +6.5/A IntermCorpBdIns TW 8.96 +.7 -.4 +2.3/E IntermMuniSvc MI 9.92 ... -.2 +2.2/B IntlLeadersA f FB 35.50 -1.4 -5.1 +4.2/E IntlLeadersC m FB 32.87 -1.4 -5.5 +3.4/E IntlLeadersIns FB 35.58 -1.4 -4.9 +4.4/E IntlSmMidCoA m FR 39.04 -.9 -2.4 +7.3/E IntlStrVlDvA f FV 3.48 -.1 -5.0 +2.3/E IntlStrVlDvC m FV 3.45 -.2 -5.5 +1.5/E IntlStrVlDvIns FV 3.49 -.1 -4.6 +2.5/E KaufLCA f LG 26.26 -.5 +11.9 +13.0/E KaufLCC m LG 24.19 -.5 +11.3 +12.1/E KaufLCIns LG 26.90 -.4 +12.1 +13.3/E KaufLCR b LG 25.09 -.5 +11.6 +12.6/E KaufmannA m MG 6.55 -.9 +17.2 +15.8/B KaufmannB m MG 5.43 -.9 +16.8 +15.2/B KaufmannC m MG 5.42 -.9 +16.8 +15.2/B KaufmannR m MG 6.57 -.8 +17.3 +15.8/B KaufmannSmCpA m SG 39.59 +.9 +23.1 +19.8/A KaufmannSmCpC m SG 34.17 +.8 +22.6 +19.2/A KaufmannSmCpR b SG 39.76 +.9 +23.1 +19.9/A MDTAllCpCorIns LV 31.16 +2.5 +12.3 +15.5/A MDTBalA f MA 19.88 +1.5 +6.7 +8.9/B MDTBalInstl MA 19.94 +1.5 +6.8 +9.2/B MDTLgCpGrA f LB 21.47 +2.3 +18.1 +16.9/A MDTLgCpValInstl LV 29.35 +3.2 +5.0 +11.3/D MDTLgCpValSvc LV 29.37 +3.2 +4.8 +11.1/D MDTMidCpGrA f MB 45.60 +2.7 +15.5 +16.0/A MDTMidCpGrInstl MB 46.82 +2.7 +15.7 +16.2/A MDTSmCpCorInstl SB 22.99 +1.9 +14.9 +21.3/A MDTSmCpGrA f SG 27.24 +2.5 +20.3 +21.7/A MDTSmCpGrInstl SG 28.34 +2.5 +20.4 +22.0/A MIIntrmMnA f SI 10.93 -.1 -.3 +1.4/D MaxCpIdxInstl LB 13.80 +2.3 +8.1 +15.4/A MaxCpIdxvc b LB 13.65 +2.3 +8.0 +15.1/B MidCpIdxSvc MB 26.45 +2.0 +7.9 +13.9/A MnHYAdvtgA f HM 8.88 +.2 +1.2 +4.0/D MnHYAdvtgC m HM 8.88 +.1 +.8 +3.3/E MnHYAdvtgF f HM 8.88 +.2 +1.2 +4.0/D MnStkAdvtgA f CA 13.66 +.7 +1.4 +6.7/B MnStkAdvtgAC m CA 13.64 +.6 +.9 +5.9/C MnStkAdvtgAF f CA 13.66 +.7 +1.4 +6.7/B MnStkAdvtgAIns CA 13.66 +.8 +1.6 +7.0/B MnUltraShrtA m MS 10.00 +.1 +.7 +.6/D MnUltraShrtIns MS 10.00 +.1 +1.0 +1.0/B MortgInstl CI 9.33 +.4 -.5 +1.4/D MuniBdA f ML 10.32 -.1 -.3 +2.4/D OhioMuniIncA f MO 10.98 ... -.1 +2.2/B OhioMuniIncF m MO 10.98 -.1 -.2 +2.1/C PEMnIncA f MP 10.72 -.1 -.1 +2.4/C PrudentBearA f BM 13.45 -3.7 -13.8 -15.8/A PrudentBearIns BM 13.77 -3.6 -13.7 -15.5/A ShIntTtRtBdIns CS 10.14 +.4 +.2 +1.6/B ShrtIntrmDrMnA m MS 10.22 ... +.6 +.6/D ShrtIntrmDrMnIn MS 10.22 +.1 +.9 +1.1/B ShrtTrmIncInstl CS 8.45 +.3 +1.1 +1.4/B ShrtTrmIncY CS 8.45 +.3 +1.0 +1.5/B StratIncA f MU 8.81 +.5 -.6 +4.1/B StratIncC m MU 8.81 +.4 -1.1 +3.4/C StratIncF f MU 8.76 +.6 -.6 +4.2/B StratValDivA f LV 5.87 +1.5 -2.1 +8.5/E StratValDivC m LV 5.88 +1.4 -2.6 +7.7/E StratValDivIns LV 5.90 +1.3 -2.0 +8.8/E StrtgcIncIS MU 8.76 +.5 -.4 +4.4/B TtlRetBdA m CI 10.59 +.5 -1.1 +2.0/B TtlRetBdC m CI 10.59 +.5 -1.4 +1.5/D TtlRetBdInstl CI 10.59 +.6 -.7 +2.5/A TtlRetBdSvc b CI 10.59 +.6 -.9 +2.2/B TtlRetGovtBdIns GI 10.56 +.6 -.3 +.8/A TtlRetGovtBdSvc b GI 10.56 +.6 -.6 +.5/C USGvtSc13YrsIns GS 10.15 +.3 +.2 +.2/C USGvtSc13YrsY GS 10.15 +.3 +.3 +.4/B USGvtSc25YrIns GS 10.59 +.4 -.4 .../D UltraShrtBdA m UB 9.10 +.3 +1.0 +1.0/D UltraShrtBdIns UB 9.09 +.2 +1.2 +1.5/B forUSGovtSecA f GI 7.17 +.4 -.9 +.6/BFidelity100Index LB 18.83 +2.6 +8.5 +16.1/A 500IdxIns LB 100.26 +2.3 +8.4 +15.6/A 500IdxInsPrm LB 100.25 +2.3 +8.4 +15.6/A 500IdxInv LB 100.24 +2.3 +8.3 +15.5/A 500IndexPrm LB 100.25 +2.3 +8.3 +15.6/A AllSectorEq LG 13.36 +1.9 +9.7 +15.1/D ArizonaMuniInc SL 11.83 ... -.4 +2.4/B AsstMgr20% XY 13.45 +.5 +1.2 +4.1/C AsstMgr30% XY 11.16 +.5 +1.6 +5.4/B AsstMgr40% CA 11.85 +.7 +2.1 +6.6/B AsstMgr50% CA 18.59 +.5 +2.4 +7.6/A AsstMgr60% MA 12.92 +.5 +2.9 +8.7/B AsstMgr70% MA 23.17 +.5 +3.4 +9.9/A AsstMgr85% AL 20.37 +.5 +4.3 +11.5/A BCGrowth LG 16.38 +.6 +18.4 +19.7/A BCGrowth LG 102.71 +.6 +17.0 +19.2/A BCGrowthK LG 102.89 +.6 +17.1 +19.4/A Balanced MA 25.14 +1.1 +6.7 +10.5/A BalancedK MA 25.14 +1.1 +6.8 +10.6/A BlueChipVal LV 20.06 +2.5 +2.3 +9.6/E CALtdTrmTFBd SS 10.51 ... +.6 +1.1/C CAMuniInc MC 12.70 ... -.1 +2.5/D Canada MQ 54.49 +1.2 -.3 +8.6/B Cap&Inc HY 10.11 +.5 +2.1 +7.4/A ChinaRegion CH 33.61 -4.1 -6.6 +12.8/C CmdtyStrat BB 5.22 ... -4.0 -1.3/E CnncticutMunInc SL 11.21 ... +.1 +2.0/C CnsrvIncMnBd MS 10.02 +.1 +.9 +.7/D CnsrvIncMnBdIns MS 10.02 +.1 +.9 +.8/C Contrafund LG 13.75 -.1 +14.0 +17.8/B ContrafundK LG 13.75 -.1 +14.1 +17.9/A ConvertibleSecs CV 29.08 -.1 +5.5 +6.1/E CorpBd TW 11.27 +.9 -1.3 +3.5/C CptlApprec LG 38.94 -.3 +10.6 +13.2/E CptlApprecK LG 39.03 -.3 +10.7 +13.3/E DisciplinedEq LB 40.77 +2.1 +5.1 +12.0/D DisciplinedEqK LB 40.73 +2.1 +5.2 +12.1/D DivGro LB 34.25 +3.4 +4.3 +11.8/E DivGroK LB 34.23 +3.4 +4.4 +11.9/E DiversIntl FG 39.27 -1.1 -1.9 +6.3/E DiversIntlK FG 39.22 -1.1 -1.8 +6.4/E EmMkts EM 30.03 -3.8 -8.3 +12.9/A EmMktsDbt EB 9.45 -1.7 -4.5 +7.1/A EmMktsDiscovery EM 13.55 -5.4 -11.8 +10.2/C EmMktsIdxPrm EM 10.54 -1.7 -7.6 +11.3/B EmMktsK EM 30.07 -3.8 -8.2 +13.1/A EmergEMEA EM 9.31 -3.6 -10.0 +10.0/C EmergMketsOpps EM 19.34 -3.4 -9.7 +12.1/A EmergingAsia PJ 42.17 -2.6 -6.4 +14.3/A EqDividendInc LV 28.42 +3.1 +3.5 +11.8/C EqDividendIncK LV 28.42 +3.2 +3.5 +11.9/C EqIncome LV 60.38 +3.1 +3.0 +11.3/D EqIncomeK LV 60.34 +3.1 +3.0 +11.4/C Europe ES 41.55 -.7 -1.8 +6.2/B ExMktIdxInPr MB 69.01 +1.8 +11.4 +14.5/A ExMktIdxInv MB 69.02 +1.8 +11.3 +14.5/A ExMktIdxPr MB 69.03 +1.8 +11.4 +14.5/A ExprtMltntnl LB 23.16 +3.3 +4.3 +12.0/D ExprtMltntnlK LB 23.12 +3.3 +4.3 +12.1/D Fidelity LG 47.22 +1.6 +9.5 +14.0/D FidelityK LG 47.21 +1.6 +9.6 +14.2/D FltngRtHiInc BL 9.49 +.4 +3.3 +4.6/B FltngRtHiInc BL 9.61 +.3 +2.6 +4.5/B FocedHiInc HY 8.50 +1.1 +.3 +5.0/D FocusedStock LG 26.50 +.1 +17.0 +17.4/B FourinOneIdx AL 46.29 +1.1 +4.6 +11.1/A Frdm 2005 TA 12.46 +.5 +1.0 +5.8/C Frdm 2010 TA 15.87 +.4 +1.2 +6.7/A Frdm 2015 TD 13.25 +.5 +1.6 +7.7/A Frdm 2020 TE 16.47 +.5 +1.9 +8.4/A Frdm 2025 TG 14.38 +.6 +2.2 +9.0/A Frdm 2030 TH 18.06 +.6 +2.7 +10.5/A Frdm 2035 TI 15.32 +.7 +3.2 +11.6/A Frdm 2040 TJ 10.76 +.7 +3.3 +11.7/A Frdm 2045 TK 12.20 +.6 +3.3 +11.7/A Frdm 2050 TN 12.27 +.6 +3.3 +11.7/A Frdm 2055 TL 13.86 +.7 +3.3 +11.7/A Frdm Inc RI 11.62 +.4 +.4 +4.5/C FrdmIdx2055Inv TL 15.73 +1.2 +4.4 +11.7/A GNMA GI 11.16 +.4 -.5 +1.0/A GlbCmdtyStk SN 13.20 -1.2 +.2 +10.6/A GlbHiInc HY 9.45 +.5 -.6 +5.8/B GlbexUSIdxIns FB 13.06 -1.2 -3.5 +8.2/A GlbexUSIdxInsPr FB 13.07 -1.1 -3.5 +8.2/A GlbexUSIdxPr FB 13.06 -1.1 -3.5 +8.1/A GlobalEqIncome WS 14.41 +.8 +.4 +9.3/D GlobalexUSIdx FB 12.78 -1.2 -3.5 +8.2/A GovernmentInc GI 10.01 +.5 -.7 +.6/B GrDiscv LG 36.30 +.2 +14.8 +18.3/A GrDiscvK LG 36.33 +.2 +14.9 +18.5/A GrStrategies MG 44.69 +.8 +8.7 +11.2/E GrStrategiesK MG 45.03 +.8 +8.8 +11.4/D GroCo LG 19.61 +.7 +17.9 +22.3/A GroCo LG 20.94 +.6 +17.2 +21.8/A GroCoK LG 20.95 +.6 +17.3 +21.9/A Growth&Inc LB 39.84 +3.1 +6.0 +13.6/C Growth&IncK LB 39.81 +3.1 +6.1 +13.8/C HighIncome HY 8.87 +1.1 +2.3 +6.8/A Independence LG 41.16 +.8 +10.4 +12.0/E IndependenceK LG 41.19 +.7 +10.4 +12.1/E InfPrtBd x IP 11.51 +.6 +.1 +1.7/C InfPrtBdIdxPrm IP 9.85 +.6 +.3 +2.0/B In-ProtBondA x IP 11.34 +.5 -.2 +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/Thursday, August 23, 2018

PAGE 52

In-ProtBondI x IP 11.47 +.6 ... +1.6/C IntermediateBd CI 10.60 +.6 -.3 +1.4/D InternationalVa FV 8.67 -.6 -4.3 +3.6/E IntlCptlApprec FG 20.90 -2.3 -.8 +10.4/B IntlDiscv FG 44.05 -1.6 -3.5 +6.6/E IntlEnhIdx FV 9.84 -1.5 -3.0 +7.9/A IntlGr FG 16.28 -1.0 +.8 +8.7/C IntlGr FG 13.72 -1.0 +.2 +8.4/C IntlIdxInstl FB 42.18 -1.1 -2.2 +7.0/B IntlIdxInstlPrm FB 42.18 -1.1 -2.2 +7.0/B IntlIdxInv FB 42.17 -1.1 -2.3 +6.9/B IntlIdxPremium FB 42.18 -1.1 -2.2 +7.0/B IntlRlEstt GR 11.65 -.7 ... +7.1/A IntlSmCp FQ 28.57 -1.9 -4.4 +11.5/A IntlSmCp FR 17.70 -1.8 -1.5 +9.7/D IntlSmCpOpps FR 18.97 -2.0 -1.9 +10.3/C IntlVal FV 10.30 -.6 -3.6 +4.1/D IntrmGovtInc GI 10.25 +.4 -.3 +.3/D IntrmMuniInc MI 10.23 -.1 +.1 +2.1/C IntrmTrBdIdPrm GI 10.42 +.8 -.9 +.4/C InvmGradeBd CI 11.00 +.6 -.5 +2.4/A InvmGradeBd CI 7.74 +.6 -.8 +2.2/B Japan JS 15.28 -.9 -1.1 +10.3/C JapanSmlrCo JS 17.60 -2.9 -7.2 +12.9/B LTTrsBdIdxPrm GL 12.72 +1.1 -2.4 +1.2/C LargeCapStock LB 33.83 +2.8 +6.8 +14.2/C LargeCapValIdx LV 13.11 +2.9 +3.3 +12.0/C LatinAmerica LS 20.87 -8.1 -14.7 +6.9/D LgCpCorEnhIdx LB 16.04 +2.7 +9.4 +15.5/A LgCpGrEnhIdx LG 21.12 +2.0 +11.6 +17.0/B LgCpValEnhIdx LV 13.77 +3.2 +4.3 +13.0/B LimitedTermGov GS 9.78 +.3 -.1 +.2/D LowPrStk MV 55.73 +.3 +2.2 +10.2/D LowPrStkK MV 55.71 +.3 +2.3 +10.3/C LtdTrmMuniInc MS 10.47 ... +.6 +1.1/B LvrgdCoStk MB 34.70 -1.1 +3.7 +9.6/D LvrgdCoStkK MB 34.79 -1.1 +3.8 +9.8/D MAMunicipalInc MT 11.92 -.3 -.7 +2.2/A Magellan LG 11.04 +1.1 +10.7 +15.7/C MagellanK LG 11.03 +1.1 +10.7 +15.8/C MegaCapStock LB 16.76 +3.0 +6.5 +13.8/C MichiganMuniInc SL 11.97 ... -.3 +2.4/A MidCapIdxIns MB 22.29 +1.9 +7.0 +12.9/B MidCapIdxPrm MB 22.29 +1.9 +7.0 +12.9/B MidCapStock MG 39.72 +2.2 +8.3 +12.7/C MidCapStockK MG 39.74 +2.2 +8.4 +12.9/C MidCapValue MV 24.95 +1.5 -1.9 +8.2/E MidCpEnhIdx MB 16.31 +1.9 +4.2 +11.8/B MinnesotaMnInc SM 11.39 -.1 -.5 +1.9/C MortgageSecs CI 10.93 +.4 -.6 +1.2/D MrylndMuniInc SL 11.12 -.2 -.8 +2.3/B MuniInc ML 12.77 -.1 -.2 +2.9/B MuniInc2019 MS 10.57 ... +.9 +1.0/B NJMunicipalInc MJ 11.69 ... +.3 +3.6/B NYMuniInc MY 12.91 -.2 -.5 +2.3/C NasdCmpIdx LG 104.05 +1.0 +14.8 +19.9/A NewMillennium LB 43.08 +1.7 +8.3 +14.4/B NewMktsInc EB 14.84 -1.9 -5.8 +6.0/A Nordic MQ 53.36 -2.6 +.1 +8.9/B OTCPortfolio LG 12.95 +.6 +17.9 +23.2/A OTCPortfolioK LG 13.12 +.6 +17.9 +23.3/A OhioMunilInc MO 11.88 -.1 -.7 +2.6/A Overseas FG 50.23 -.6 -.9 +8.7/C OverseasK FG 50.14 -.6 -.9 +8.8/C PacicBasin DP 33.45 -3.3 -5.7 +13.1/A PennsylvnMnInc MP 10.93 -.1 -.2 +2.4/C Puritan MA 24.84 +1.1 +6.8 +11.1/A PuritanK MA 24.82 +1.1 +6.8 +11.1/A RealEstInv SR 43.00 +2.8 +3.5 +7.3/A RlEstateIdxPrm SR 16.01 +3.0 +4.0 +6.5/B RlEsttInc SR 11.07 +1.2 +3.1 +6.4/C RlEsttInc SR 12.19 +1.6 +2.8 +7.0/B SCGrth SG 30.10 +2.5 +21.7 +19.5/A SCValue SV 21.36 +2.8 +5.1 +12.1/D STTrsBdIdxPrm GS 10.22 +.3 ... +.4/B ShTrmBd CS 8.53 +.4 +.5 +1.0/C ShrtDurHiInc HY 9.44 +.8 +1.7 +4.1/E SmCapIdxIns SB 22.85 +1.6 +13.1 +16.0/A SmCapIdxInv SB 22.82 +1.6 +13.0 +15.8/A SmCpDiscv SB 12.39 +1.3 +4.9 +8.6/E SmCpDiscv SB 26.98 +1.3 +4.0 +9.0/E SmCpEnhIdx SB 15.24 +2.3 +11.8 +13.6/C SmCpOpps SB 16.09 +2.7 +14.7 +13.8/C SmallCapStock SB 19.46 +2.3 +9.8 +12.2/D StkSelorAllCp LG 47.85 +.9 +8.9 +15.5/C StkSelorSmCp SB 30.19 +2.7 +14.1 +13.5/C StkSlrLgCpVal LV 21.31 +2.8 +2.8 +10.7/D StratDivInc AL 15.60 +2.3 +3.6 +10.3/B StratRlRet XY 8.89 +.8 +.9 +3.3/D TaxFreeBond ML 11.31 -.1 -.2 +2.9/B TelecomandUtls SU 27.01 +4.1 +6.9 +10.8/A TotalBond CI 10.41 +.6 -.5 +2.6/A TotalEmMkts EM 12.31 -2.8 -9.2 +9.9/C Trend LG 110.66 +.8 +13.7 +17.8/A TtlIntlEq FG 8.99 -1.7 -3.4 +8.1/C TtlMktIdxF LB 82.86 +2.2 +8.9 +15.4/A TtlMktIdxInsPrm LB 82.84 +2.2 +8.9 +15.4/A TtlMktIdxInstl LB 82.84 +2.2 +8.9 +15.3/A TtlMktIdxInv LB 82.84 +2.2 +8.8 +15.3/A TtlMktIdxPrm LB 82.85 +2.2 +8.9 +15.3/A USBdIdxF CI 11.29 +.6 -.9 +1.5/D USBdIdxIns CI 11.29 +.6 -.9 +1.5/D USBdIdxInsPrm CI 11.29 +.6 -.9 +1.5/D USBdIdxInv CI 11.30 +.7 -.9 +1.4/D USBdIdxPrm CI 11.29 +.6 -.9 +1.5/D ValDiscv LV 29.56 +2.6 +2.2 +10.3/D ValDiscvK LV 29.59 +2.6 +2.2 +10.4/D Value MV 12.43 +1.9 +2.6 +9.8/D ValueK MV 12.44 +1.9 +2.6 +9.9/D ValueStrategies LV 42.91 +1.8 +2.0 +10.3/D Worldwide WS 28.74 -.5 +8.8 +12.7/BFidelity AdvisorAssetMgr60%A m MA 12.86 +.5 +2.6 +8.4/C AssetMgr70%A m MA 23.11 +.5 +3.2 +9.5/A AssetMgr70%C m MA 22.93 +.4 +2.7 +8.7/B AssetMgr70%I MA 23.17 +.5 +3.4 +9.8/A AssetMgr70%M m MA 23.09 +.5 +3.0 +9.2/B BalancedA m MA 22.06 +1.1 +6.4 +10.3/A BalancedC m MA 21.90 +1.0 +5.9 +9.4/A BalancedI MA 22.49 +1.1 +6.6 +10.5/A BalancedM m MA 22.31 +1.1 +6.2 +10.0/A BiotechnologyA m SH 28.27 -1.0 +12.6 +2.2/E BiotechnologyI SH 29.92 -1.0 +12.8 +2.5/E BiotechnologyM m SH 26.76 -1.0 +12.3 +1.9/E CAMuniIncI MC 12.72 ... -.3 +2.4/D CapitalDevA m LB 17.07 +2.8 +6.8 +13.9/C CapitalDevO LB 17.68 +2.9 +7.0 +14.2/B ConsumerDscrtA m CD 28.99 +1.3 +14.7 +14.5/B ConsumerStplsA m CC 81.37 +1.3 -5.4 +5.2/E ConsumerStplsC m CC 79.00 +1.3 -5.9 +4.5/E ConsumerStplsI CC 82.04 +1.4 -5.3 +5.5/D ConsumerStplsM m CC 80.54 +1.3 -5.6 +4.9/E CorporateBondI TW 11.27 +.9 -1.3 +3.4/C DiverIntlA m FG 23.12 -1.2 -2.3 +6.4/E DiverIntlC m FG 22.09 -1.3 -2.8 +5.6/E DiverIntlI FG 23.50 -1.2 -2.1 +6.7/D DiverIntlM m FG 22.94 -1.3 -2.5 +6.1/E DiversiedStkA m LB 27.42 +.8 +10.8 +15.4/A DiversiedStkO LB 28.20 +.9 +11.0 +15.8/A DividendGrowthA m LB 18.21 +3.3 +4.3 +11.4/E DividendGrowthC m LB 17.19 +3.3 +3.8 +10.6/E DividendGrowthI LB 19.22 +3.4 +4.5 +11.7/E DividendGrowthM m LB 18.11 +3.4 +4.2 +11.1/E EmMktsIncA m EB 13.06 -1.9 -6.0 +5.6/B EmMktsIncC m EB 13.16 -1.9 -6.4 +4.8/B EmMktsIncI EB 12.80 -1.9 -5.8 +5.9/A EmMktsIncM m EB 13.00 -1.9 -6.0 +5.6/B EmergingAsiaA m PJ 38.47 -2.6 -6.4 +14.3/A EmergingAsiaC m PJ 34.85 -2.7 -6.8 +13.4/B EmergingAsiaI PJ 39.68 -2.6 -6.2 +14.6/A EmergingMktsA m EM 27.59 -3.9 -8.6 +12.3/A EmergingMktsC m EM 26.17 -3.9 -9.0 +11.5/B EmergingMktsI EM 27.76 -3.8 -8.4 +12.7/A EmergingMktsM m EM 27.34 -3.9 -8.7 +12.0/B EnergyA m EE 36.19 -.1 +5.1 +8.8/A EnergyC m EE 33.16 -.2 +4.6 +8.0/A EnergyI EE 38.17 -.1 +5.3 +9.1/A EnergyM m EE 36.99 -.1 +4.9 +8.5/A EquityGrowthA m LG 12.54 +.2 +14.8 +18.2/A EquityGrowthC m LG 10.69 +.1 +14.2 +17.2/B EquityGrowthI LG 13.74 +.2 +15.0 +18.5/A EquityGrowthM m LG 12.31 +.2 +14.7 +17.9/A EquityIncomeA m LV 32.96 +3.1 +3.0 +10.9/D EquityIncomeC m LV 33.17 +3.0 +2.5 +10.1/E EquityIncomeI LV 34.47 +3.1 +3.2 +11.2/D EquityIncomeM m LV 33.70 +3.1 +2.9 +10.7/D EquityValueA m LV 19.34 +2.6 +1.9 +9.9/E FinancialSvcsA m SF 22.14 +1.9 +1.2 +12.9/C FinancialSvcsC m SF 20.67 +1.8 +.7 +12.1/C FinancialSvcsM m SF 21.89 +1.9 +1.1 +12.6/C FltngRtHiIncA m BL 9.62 +.2 +2.4 +4.2/C FltngRtHiIncC m BL 9.62 +.2 +1.9 +3.5/D FltngRtHiIncI BL 9.60 +.3 +2.6 +4.5/B FltngRtHiIncM m BL 9.61 +.2 +2.4 +4.2/C Freedom2005A m TA 11.78 +.4 +.9 +5.5/D Freedom2005I TA 11.87 +.5 +1.1 +5.8/C Freedom2010A m TA 12.27 +.5 +1.4 +6.5/A Freedom2010M m TA 12.21 +.4 +1.1 +6.2/B Freedom2015A m TD 12.40 +.5 +1.7 +7.4/A Freedom2015C m TD 12.28 +.5 +1.3 +6.6/C Freedom2015I TD 12.51 +.6 +1.9 +7.7/A Freedom2015M m TD 12.37 +.5 +1.5 +7.2/A Freedom2020A m TE 13.58 +.6 +2.1 +8.1/A Freedom2020C m TE 13.45 +.5 +1.6 +7.3/B Freedom2020I TE 13.69 +.6 +2.2 +8.4/A Freedom2020M m TE 13.57 +.6 +1.9 +7.8/A Freedom2025A m TG 13.65 +.6 +2.3 +8.7/B Freedom2025C m TG 13.42 +.5 +1.8 +7.9/C Freedom2025I TG 13.78 +.7 +2.5 +9.0/A Freedom2025M m TG 13.67 +.6 +2.2 +8.4/B Freedom2030A m TH 14.87 +.7 +3.0 +10.1/A Freedom2030C m TH 14.59 +.6 +2.4 +9.3/B Freedom2030I TH 14.96 +.7 +3.1 +10.4/A Freedom2030M m TH 14.79 +.6 +2.8 +9.9/A Freedom2035A m TI 14.61 +.7 +3.6 +11.3/A Freedom2035C m TI 14.19 +.6 +3.1 +10.4/B Freedom2035I TI 14.73 +.7 +3.8 +11.5/A Freedom2035M m TI 14.47 +.7 +3.4 +11.0/A Freedom2040A m TJ 15.66 +.7 +3.7 +11.3/A Freedom2040C m TJ 15.24 +.7 +3.2 +10.5/B Freedom2040I TJ 15.77 +.7 +3.9 +11.6/A Freedom2040M m TJ 15.57 +.6 +3.5 +11.1/B Freedom2045A m TK 12.21 +.7 +3.7 +11.3/B Freedom2045I TK 12.30 +.7 +3.9 +11.6/A Freedom2045M m TK 12.11 +.7 +3.6 +11.1/C Freedom2050A m TN 12.19 +.7 +3.7 +11.4/B Freedom2050I TN 12.28 +.7 +3.9 +11.7/A Freedom2050M m TN 12.11 +.7 +3.6 +11.1/B Freedom2055A m TL 13.43 +.7 +3.6 +11.4/B Freedom2055I TL 13.50 +.7 +3.9 +11.6/B FreedomIncomeA m RI 10.93 +.5 +.5 +4.3/C FreedomIncomeI RI 10.96 +.4 +.6 +4.5/C GlblCapApprecI SW 19.42 -1.2 +.9 +10.9/D GlobalCmdtyStkI SN 13.21 -1.2 +.2 +10.8/A GovernmentIncA m GI 10.03 +.5 -.8 +.3/D GovernmentIncC m GI 10.02 +.4 -1.4 -.5/E GovernmentIncI GI 10.02 +.5 -.7 +.5/C GovernmentIncM m GI 10.02 +.4 -.9 +.2/D Growth&IncomeA m LB 30.01 +3.1 +5.7 +13.2/C Growth&IncomeC m LB 28.07 +3.0 +5.2 +12.4/D Growth&IncomeI LB 30.65 +3.1 +5.9 +13.5/C Growth&IncomeM m LB 30.00 +3.1 +5.6 +13.0/D GrowthOppsA m LG 80.32 +1.4 +24.1 +20.8/A GrowthOppsC m LG 70.18 +1.3 +23.5 +19.9/A GrowthOppsI LG 86.06 +1.4 +24.3 +21.1/A GrowthOppsM m LG 79.76 +1.3 +23.9 +20.5/A HealthCareA m SH 51.88 +2.6 +21.6 +10.0/B HealthCareC m SH 41.59 +2.5 +21.1 +9.1/B HealthCareI SH 56.33 +2.6 +21.8 +10.2/A HealthCareM m SH 48.52 +2.6 +21.5 +9.7/B HighIncAdvtgA m HY 11.40 +.9 +2.9 +7.7/A HighIncAdvtgC m HY 11.38 +.9 +2.4 +6.9/A HighIncAdvtgI HY 10.68 +.9 +3.0 +8.0/A HighIncAdvtgM m HY 11.46 +.9 +2.9 +7.7/A HighIncomeA m HY 7.73 +.9 +1.0 +5.4/C HighIncomeC m HY 7.71 +1.0 +.6 +4.6/D HighIncomeI HY 7.75 +1.1 +1.2 +5.6/C HighIncomeM m HY 7.72 +1.0 +1.1 +5.3/C IndustrialsA m ID 42.80 +3.0 +2.1 +13.9/C IndustrialsC m ID 38.23 +2.9 +1.6 +13.0/C IndustrialsI ID 45.04 +3.0 +2.3 +14.2/B IndustrialsM m ID 41.81 +3.0 +2.0 +13.6/C IntermMuniIncA m MI 10.24 ... ... +1.8/D IntermMuniIncI MI 10.25 ... +.1 +2.1/C IntlCapitalAppA m FG 19.56 -2.3 -1.0 +9.9/B IntlCapitalAppC m FG 17.23 -2.3 -1.4 +9.1/B IntlCapitalAppM m FG 19.06 -2.4 -1.1 +9.6/B IntlDiscvA m FG 43.72 -1.6 -3.7 +6.2/E IntlDiscvI FG 43.94 -1.6 -3.5 +6.6/E IntlGrA m FG 13.62 -1.0 +.1 +8.1/C IntlGrC m FG 13.34 -1.1 -.4 +7.3/D IntlGrI FG 13.69 -1.0 +.2 +8.4/C IntlSmCapOppsI FR 18.94 -2.0 -1.9 +10.3/C IntlSmallCapA m FQ 28.03 -1.9 -4.7 +11.2/A IntlSmallCapI FQ 28.75 -1.8 -4.5 +11.5/A InvestmentGrBdA m CI 7.74 +.7 -.9 +1.8/B InvestmentGrBdI CI 7.75 +.6 -.8 +2.1/B LargeCapA m LB 35.45 +2.8 +6.6 +14.0/C LargeCapC m LB 32.03 +2.7 +6.1 +13.2/C LargeCapI LB 37.12 +2.8 +6.8 +14.3/B LargeCapM m LB 35.34 +2.8 +6.4 +13.7/C LeveragedCoStkA m MB 45.37 +.5 +4.6 +9.5/D LeveragedCoStkC m MB 40.44 +.4 +4.1 +8.6/E LeveragedCoStkI MB 46.42 +.5 +4.8 +9.7/D LeveragedCoStkM m MB 43.87 +.5 +4.5 +9.2/D LimitedTermBdA m CS 11.29 +.5 ... +1.1/C LimitedTermBdC m CS 11.26 +.4 -.5 +.3/E LimitedTermBdI CS 11.32 +.5 +.1 +1.3/B LimitedTermBdM m CS 11.30 +.5 ... +1.1/C LtdTermMuniIncA m MS 10.49 ... +.4 +.8/C LtdTermMuniIncI MS 10.47 ... +.6 +1.0/B MaterialsA m SN 82.44 +.1 -4.3 +9.7/B MaterialsC m SN 79.32 ... -4.7 +8.8/B MaterialsI SN 82.74 +.1 -4.1 +10.0/A MegaCapStockA m LB 16.58 +2.9 +6.3 +13.5/C MegaCapStockI LB 16.77 +2.9 +6.5 +13.8/C MidCapIIA m MB 21.81 +1.2 +6.1 +12.0/B MidCapIIC m MB 19.35 +1.1 +5.7 +11.2/C MidCapIII MB 22.53 +1.2 +6.4 +12.4/B MidCapIIM m MB 21.24 +1.1 +6.0 +11.8/B MidCapValueA m MV 24.57 +1.5 -2.0 +7.9/E MortgageSecI CI 10.89 +.4 -.6 +1.2/D NewInsA m LG 34.23 -.1 +11.5 +16.0/C NewInsC m LG 29.91 -.2 +11.0 +15.2/D NewInsI LG 35.02 -.1 +11.7 +16.3/C NewInsM m LG 33.08 -.1 +11.3 +15.8/C NewInsZ LG 35.08 -.1 +11.8 +16.5/C OverseasA m FG 24.47 -.8 -1.5 +6.7/D OverseasI FG 25.02 -.7 -1.3 +7.1/D OverseasM m FG 25.12 -.8 -1.6 +6.5/E RealEstateA m SR 22.38 +2.6 +3.0 +5.5/D RealEstateI SR 22.60 +2.6 +3.2 +5.8/D RealEstateM m SR 22.36 +2.6 +2.8 +5.2/D RlEstIncA m SR 12.12 +1.5 +2.6 +6.7/B RlEstIncC m SR 11.98 +1.4 +2.1 +5.9/C RlEstIncI SR 12.14 +1.5 +2.7 +7.0/B RlEstIncM m SR 12.12 +1.5 +2.5 +6.6/B SCGrthA m SG 28.89 +2.5 +21.5 +19.2/A SCGrthC m SG 25.84 +2.4 +20.9 +18.2/A SCGrthI SG 30.17 +2.5 +21.7 +19.5/A SCGrthM m SG 27.98 +2.5 +21.3 +18.8/A SCValueA m SV 20.96 +2.8 +5.0 +11.8/D SCValueI SV 21.36 +2.8 +5.1 +12.1/D SCValueM m SV 20.45 +2.8 +4.8 +11.5/D SeriesGrOpps LG 16.05 +1.5 +26.0 +21.8/A SeriesSmallCap SB 12.85 +2.1 +7.9 +9.5/E SmallCapA m SB 27.63 +2.0 +7.1 +8.9/E SmallCapC m SB 20.74 +2.0 +6.5 +8.0/E SmallCapI SB 30.35 +2.1 +7.2 +9.1/E SmallCapM m SB 25.52 +2.0 +6.9 +8.6/E StgInc MU 12.21 +.1 NA NA StgIncA m MU 12.04 +.2 -.3 +4.5/B StgIncC m MU 12.01 +.1 -.7 +3.7/C StgIncI MU 12.21 +.2 -.2 +4.7/A StgIncM m MU 12.04 +.2 -.3 +4.5/B StockSelAllCpA m LG 47.83 +.9 +8.7 +15.1/D StockSelAllCpI LG 47.87 +.9 +8.9 +15.4/C StockSelAllCpK LG 47.88 +.9 +9.0 +15.6/C StockSelAllCpM m LG 47.76 +.9 +8.5 +14.8/D StockSlrMidCp MG 44.25 +2.8 +10.7 +13.4/C StockSlrMidCpA m MG 42.41 +2.8 +10.6 +13.1/C StockSlrMidCpC m MG 38.59 +2.7 +10.1 +12.3/D StockSlrMidCpI MG 44.36 +2.8 +10.8 +13.4/C StockSlrMidCpM m MG 42.60 +2.7 +10.4 +12.9/C StockSlrSmCpI SB 30.28 +2.7 +14.1 +13.5/C StratDiv&IncA m AL 15.51 +2.3 +3.5 +10.0/B StratDiv&IncC m AL 15.43 +2.2 +2.9 +9.2/D StratDiv&IncI AL 15.57 +2.3 +3.6 +10.3/B StratDiv&IncM m AL 15.50 +2.3 +3.3 +9.8/C StrategicRlRetI XY 8.87 +.8 +.9 +3.3/D TechnologyA m ST 60.98 -1.9 +13.9 +28.0/A TechnologyC m ST 51.68 -1.9 +13.4 +27.1/B TechnologyM m ST 57.81 -1.9 +13.7 +27.7/B TotalBondA m CI 10.41 +.5 -.8 +2.3/A TotalBondC m CI 10.42 +.5 -1.1 +1.6/C TotalBondI CI 10.39 +.5 -.6 +2.6/A TotalBondM m CI 10.39 +.5 -.8 +2.3/A UtilitiesA m SU 32.06 +2.5 +10.4 +11.5/A UtilitiesC m SU 31.30 +2.4 +9.9 +10.6/A UtilitiesI SU 32.75 +2.5 +10.6 +11.8/A ValueA m MV 26.11 +1.8 +2.2 +9.3/D ValueStratsA m LV 36.83 +1.8 +1.8 +10.0/E ValueStratsI LV 40.29 +1.8 +1.9 +10.3/D ValueStratsK LV 42.89 +1.8 +2.1 +10.5/D ValueStratsM m LV 38.71 +1.8 +1.7 +9.8/EFidelity SelectAdvisorGoldA m SP 16.03 -12.6 -20.8 +4.6/D AdvisorGoldC m SP 14.97 -12.7 -21.2 +3.9/D AdvisorGoldI SP 16.47 -12.7 -20.7 +4.9/C AirTransp ID 82.46 +5.0 +3.6 +15.9/A Banking SF 34.74 +3.8 +6.2 +15.2/B Biotechnology SH 23.66 -2.3 +12.5 +3.1/D Brkrg&InvmtMgmt SF 76.61 -2.5 -1.5 +9.9/E Chemicals SN 16.42 +1.5 -1.8 +17.8/A CommsEquip ST 39.41 +3.1 +16.6 +15.4/E Computers ST 99.94 +2.4 +12.8 +20.9/D Const&Hsg MG 61.15 -.1 -.9 +10.0/E ConsumerDiscret CD 46.90 +1.4 +15.0 +15.3/A ConsumerFinance SF 16.56 +1.9 +6.8 +13.1/C ConsumerStaples CC 82.21 +1.4 -5.3 +5.5/C Defense&Aero ID 17.96 +.3 +10.8 +22.8/A Energy EE 47.15 ... +5.5 +9.2/A EnergyService EE 45.52 +1.8 +.4 +4.8/C Envir&AltEngy ID 25.39 +2.3 -1.4 +15.1/B FinancialSvcs SF 11.30 +1.9 +1.4 +13.3/B Gold SP 16.48 -12.6 -20.7 +4.9/C HealthCare SH 26.28 +2.5 +21.8 +10.1/B HealthCareSvcs SH 102.86 +7.1 +21.0 +14.3/A ITServices ST 64.88 +.7 +21.0 +20.9/D Industrials ID 36.05 +3.0 +2.3 +14.1/B Insurance SF 68.38 +2.1 -1.9 +11.0/D Leisure CD 15.83 -.5 +.8 +11.1/B Materials SN 82.91 +.1 -4.1 +9.9/A MedTech&Devcs SH 53.24 +3.3 +26.7 +21.0/A Multimedia CD 78.54 -.6 +4.8 +9.6/D NaturalGas EE 25.39 -.5 +6.5 +5.4/B NaturalRes EE 30.62 -1.4 +1.8 +6.8/B Pharmaceuticals SH 21.16 +6.4 +14.7 +.8/E Retailing CD 16.26 +2.6 +23.1 +20.7/A Semicon ST 11.24 -1.9 +6.6 +30.2/A Swre&ITSvcs ST 19.37 -1.3 +19.2 +26.2/B Technology ST 18.34 -1.9 +13.5 +28.1/A Telecom SC 59.34 +6.7 +2.2 +9.2/A Transportation ID 105.68 +6.2 +6.6 +16.2/A Utilities SU 87.70 +2.5 +10.5 +11.9/A Wireless SC 10.53 +4.8 +5.0 +13.3/AFiera CapitalSTRONGNtnCcyIns CR 16.39 -.2 -3.1 -.5/E SmMidCapGrInstl MG 22.72 +.9 +11.8 +12.0/DFirst EagleGlbA m IH 58.76 +.2 -.5 +8.3/A GoldA m SP 13.57 -11.2 -19.8 +2.3/E OverseasA m FB 23.77 -.8 -3.7 +5.3/D USValA m LB 20.65 +1.2 +2.8 +10.5/E USValI LB 21.00 +1.2 +3.0 +10.8/E ofAmericaI MB 36.08 -.9 -.9 +5.5/E ofAmericaY b MB 35.93 -1.0 -1.0 +5.2/EFirst InvestorsEqIncA m LV 11.12 +2.8 +3.2 +11.2/D ForIncA m HY 2.44 +.8 +.9 +4.9/D GlbA m WS 8.67 +.1 +3.7 +9.5/D GovtA m GI 10.10 +.2 -1.5 -.4/E GrandIncA m LV 24.27 +2.5 +2.6 +10.4/D IntlA m FG 16.15 -2.0 -1.5 +8.6/C InvmGradeA m TW 9.26 +.8 -1.7 +2.0/E OppA m MB 43.04 +1.0 +3.4 +9.6/D SelGrA m LG 13.39 +1.6 +12.2 +16.5/C SpecSitsA m SV 33.62 +1.3 +5.2 +11.9/D TEIncA m MI 9.18 ... -.3 +1.4/E TENYA m MY 13.81 -.2 -.5 +1.5/E TEOppsA m ML 16.10 -.1 -.8 +1.6/E TtlRetA m MA 20.24 +1.7 +.7 +6.4/EFirst WesternFI CI 9.63 +.7 ... +2.5/A ShrtDrBd CS 9.82 +.3 +.8 +1.7/BFirsthandTechOpps ST 12.57 +1.5 +26.0 +29.4/AFort PittCptlTtlRet d LB 27.43 +.3 +5.1 +15.5/AFranklin TempletonAdjUSGvtScA m GS 8.13 ... +.4 .../D AdjUSGvtScAdv GS 8.14 +.1 +.6 +.2/C AdjUSGvtScC m GS 8.13 +.1 +.3 -.4/E AlbmTxFrIncA m SL 10.57 -.1 +.1 +2.3/B AlbmTxFrIncA m SL 10.85 -.1 ... +2.1/C AlbmTxFrIncAdv SL 10.60 -.1 +.2 +2.4/A AlbmTxFrIncC m SL 10.75 -.1 -.3 +1.8/D BalA m MA 12.25 +.7 +1.2 +7.8/C BalAdv MA 12.28 +.8 +1.4 +8.1/C BalC m MA 12.14 +.7 +.7 +7.0/D BalSheetInvmA m MV 41.03 +2.1 +4.5 +13.1/B BalSheetInvmAdv MV 42.45 +2.1 +4.7 +13.4/A BalSheetInvmC m MV 39.14 +2.1 +4.0 +12.3/B BiotechDiscvA m SH 159.67 -3.1 +6.2 +.6/E BiotechDiscvAdv SH 163.52 -3.0 +6.4 +.9/E CAHYMuniA m MC 10.75 +.6 +1.1 +4.1/A CAHYMuniAdv MC 10.78 +.7 +1.2 +4.2/A CAHYMuniC m MC 10.83 +.6 +.7 +3.5/B CAIntTrTFIncA m MF 11.81 +.2 +.3 +2.0/C CAIntTrTFIncAdv MF 11.84 +.2 +.4 +2.1/C CAIntTrTFIncC m MF 11.86 +.1 -.1 +1.5/D CATxFrIncA m MC 7.32 +.3 +.1 +3.1/B CATxFrIncAdv MC 7.31 +.3 +.3 +3.3/B CATxFrIncC m MC 7.31 +.3 -.2 +2.6/C ChinaWldA m CH 22.16 -1.2 +2.0 +13.0 ChinaWldAdv CH 22.33 -1.1 +2.2 +13.3 ClrdTxFrIncA m SL 11.34 +.2 +.5 +2.2/B ClrdTxFrIncAdv SL 11.34 +.2 +.6 +2.3/B ClrdTxFrIncC m SL 11.48 +.2 +.2 +1.6/D CnctTxFrIncA m SL 10.05 -.1 +.2 +1.8/C CnsrvAllcA m CA 14.91 +.5 +1.9 +5.5/C CnsrvAllcC m CA 14.59 +.4 +1.3 +4.7/E CnsrvAllcR b CA 14.84 +.4 +1.7 +5.3/D CnvrtSecA m CV 21.71 +.6 +12.4 +13.1/A CnvrtSecAdv CV 21.72 +.6 +12.7 +13.4/A CnvrtSecC m CV 21.36 +.6 +11.9 +12.3/A CorfolioAllcA m XM 20.48 +.9 +7.4 +11.7/B CorfolioAllcC m XM 20.11 +.9 +6.8 +10.9/C DevMktsA m EM 20.13 -2.1 -9.5 +13.4 DevMktsAdv EM 20.05 -2.1 -9.3 +13.6 DevMktsC m EM 19.45 -2.2 -9.9 +12.5 DynaTechA m LG 78.10 -.1 +19.4 +21.3/A DynaTechAdv LG 80.39 ... +19.6 +21.6/A DynaTechC m LG 65.56 -.1 +18.9 +20.4/A DynaTechR b LG 75.93 -.1 +19.3 +21.0/A DynaTechR6 LG 81.11 ... +19.7 +21.8/A EMSmCpA m EM 13.81 -3.2 -8.5 +6.6 EMSmCpAdv EM 13.98 -3.2 -8.4 +6.9 EMSmCpC m EM 13.13 -3.2 -9.0 +5.8 EmergMktDbtOpps EB 11.38 -2.0 -3.0 +6.4 EqIncA m LV 26.01 +2.4 +4.5 +11.9/C EqIncC m LV 25.78 +2.3 +4.0 +11.1/D FdrIntTrTFIncA m MI 11.91 ... -.1 +1.5/E FdrIntTrTFIncAd MI 11.94 ... -.1 +1.6/D FdrIntTrTFIncC m MI 11.95 -.1 -.5 +.9/E FdrLtdTrTFIncA m MS 10.30 ... +.8 +.5/E FdrTFIncA m ML 11.69 ... ... +2.0/E FdrTFIncAdv ML 11.71 ... +.2 +2.1/D FdrTFIncC m ML 11.69 -.1 -.3 +1.4/E FloridaTFIncA m SL 10.50 +.6 +1.4 +2.1/B FloridaTFIncC m SL 10.73 +.5 +1.0 +1.6/D FltngRtDlyAcsA m BL 8.73 +.4 +2.5 +4.0/C FltngRtDlyAcsAd BL 8.74 +.5 +2.8 +4.3/B FltngRtDlyAcsC m BL 8.73 +.4 +2.3 +3.6/D FndngsAlA m AL 14.49 +1.3 +1.6 +8.1/E FndngsAlAd AL 14.58 +1.3 +1.7 +8.3/D FndngsAlC m AL 14.25 +1.2 +1.0 +7.3/E FrgnA m FV 7.72 -2.2 -4.8 +6.3 FrgnAdv FV 7.61 -2.2 -4.8 +6.6 FrgnC m FV 7.52 -2.2 -5.3 +5.5 FrgnR b FV 7.56 -2.2 -5.1 +6.1 FrgnR6 FV 7.61 -2.2 -4.7 +6.8 GlbBalA1 m IH 3.10 ... -.4 +5.3 GlbBalAdv IH 3.12 ... -.3 +5.6 GlbBalC m IH 3.08 -.3 -1.1 +4.5 GlbBalC1 m IH 3.10 ... -1.0 +4.9 GlbBdA m IB 11.51 -1.2 -.5 +3.4/A GlbBdAdv IB 11.46 -1.2 -.4 +3.6/A GlbBdC m IB 11.54 -1.2 -.8 +2.9/B GlbBdR b IB 11.51 -1.2 -.7 +3.1/A GlbBdR6 IB 11.46 -1.2 -.3 +3.8/A GlbOppsTrustA m WS 19.22 +.2 -2.9 +8.6 GlbSmlrCoA m SW 10.35 -.5 -2.4 +9.5 GlbSmlrCoAdv SW 10.41 -.4 -2.3 +9.8 GlbTtlRetA m IB 11.58 -1.2 -.7 +4.0/A GlbTtlRetAdv IB 11.60 -1.1 -.5 +4.2/A GlbTtlRetC m IB 11.57 -1.1 -.9 +3.5/A GlbTtlRetR6 IB 11.59 -1.1 -.5 +4.3/A GldPrcMtlsA m SP 12.23 -10.9 -22.0 +1.7/E GldPrcMtlsAdv SP 12.97 -10.9 -21.9 +2.0/E GldPrcMtlsC m SP 11.25 -11.0 -22.4 +.9/E Gr,IncA m WS 27.05 -.1 -.8 +7.9/E Gr,IncAdv WS 27.12 -.1 -.6 +8.2/D Gr,IncC m WS 26.29 -.2 -1.2 +7.1/E Gr,IncRet b WS 26.78 -.1 -.9 +7.6/E GrA m LG 104.11 +1.3 +10.2 +15.8/C GrAdv LG 104.44 +1.3 +10.3 +16.1/C GrAllcA m AL 19.76 +.8 +3.7 +9.3/C GrAllcC m AL 19.12 +.7 +3.2 +8.5/D GrAllcR b AL 19.48 +.8 +3.5 +9.1/D GrC m LG 95.28 +1.2 +9.6 +14.9/D GrOppsA m LG 42.31 -.1 +16.7 +14.1/D GrOppsAdv LG 45.37 -.1 +16.8 +14.4/D GrOppsC m LG 35.74 -.2 +16.1 +13.3/E GrOppsR6 LG 45.87 -.1 +16.9 +14.6/D GrR b LG 103.57 +1.3 +10.0 +15.5/C GrR6 LG 104.38 +1.3 +10.4 +16.2/C GrR6 WS 27.07 -.1 -.6 +8.3/D GrgTxFrIncA m SL 11.63 ... +.1 +1.7/D GrgTxFrIncC m SL 11.81 +.1 -.3 +1.2/E HYTxFrIncA m HM 10.02 +.8 +1.8 +3.2/E HYTxFrIncAdv HM 10.07 +.8 +2.0 +3.3/E HYTxFrIncC m HM 10.22 +.7 +1.5 +2.6/E HiIncA m HY 1.85 +1.0 +1.6 +6.3/B HiIncAdv HY 1.85 +1.0 +1.1 +6.4/A HiIncC m HY 1.87 +1.0 +.7 +5.8/B HiIncR b HY 1.88 +1.0 +.8 +6.0/B IncA m CA 2.33 +.9 +1.3 +7.7/A IncAdv CA 2.31 +.9 +1.4 +7.9/A IncC m CA 2.37 +1.2 +1.4 +7.3/A IncR b CA 2.29 +.9 +1.1 +7.4/A IncR6 CA 2.32 +1.3 +1.9 +8.1/A IndiaGrA m EI 14.70 +2.8 -8.0 +6.9 InsFrgnSmlrCAdv FA 23.85 -2.5 -5.5 +8.1 InsGlbEqAdv WS 10.59 +.3 -.2 +7.4 InsIntlEqPrmry FV 21.32 -1.1 -3.3 +5.6 IntlBdA m IB 10.32 -1.0 -.5 +3.7 IntlBdAdv IB 10.32 -1.0 -.3 +3.9 IntlGrA m FG 15.30 -3.5 +5.0 +14.3 IntlSmCpGrA m FQ 19.58 +.4 -3.4 +7.4 IntlSmCpGrAdv FQ 19.64 +.5 -3.3 +7.6 IntlSmCpGrR6 FQ 19.65 +.5 -3.2 +7.8 KNTxFrTFIncA m SL 10.72 -.1 +.1 +1.8/C LS2025RtrTrgA m TG 13.03 +.5 +2.2 +6.4/E LS2035RtrTrgA m TI 13.89 +.7 +2.7 +7.5/E LsnTxFrTFIncA m SL 10.91 +.3 +.4 +2.0/C LsnTxFrTFIncC m SL 11.09 +.2 +.1 +1.5/D LwDrTtlRetA m CS 9.66 +.4 +.7 +1.3/B LwDrTtlRetAdv CS 9.71 +.4 +.9 +1.6/B LwDrTtlRetC m CS 9.62 +.3 +.5 +.9/C MATFIncA m MT 11.45 -.2 -.9 +2.2/A MATFIncC m MT 11.59 -.2 -1.2 +1.7/C MichiganTFIncA m SL 11.24 -.1 -.1 +2.1/C MichiganTFIncC m SL 11.42 -.1 -.4 +1.5/D MicroCpValA m SV 34.87 +2.5 +2.6 +12.0/D MicroCpValAdv SV 35.10 +2.5 +2.8 +12.3/D MnstTxFrIncA m SM 12.04 -.2 -.6 +1.6/D MnstTxFrIncC m SM 12.18 -.2 -.9 +1.0/E ModAllcA m MA 16.38 +.7 +2.8 +7.5/D ModAllcAdv MA 16.42 +.7 +3.0 +7.8/C ModAllcC m MA 15.84 +.6 +2.3 +6.7/E ModAllcR b MA 16.32 +.6 +2.6 +7.2/D MrylndTFIncA m SL 10.81 +.4 +.6 +2.2/B MrylndTFIncC m SL 11.03 +.3 +.3 +1.6/D MsrTxFrIncA m SL 11.46 +.6 +.9 +2.0/C MsrTxFrIncAdv SL 11.47 +.6 +1.1 +2.1/B MsrTxFrIncC m SL 11.58 +.6 +.7 +1.5/E MutA m XM 29.45 +2.9 +4.1 +8.8 MutBeaconA m XM 16.84 +1.9 +2.4 +10.0 MutBeaconC m XM 16.63 +1.8 +2.0 +9.2 MutBeaconZ XM 17.01 +1.9 +2.6 +10.3 MutC m XM 29.00 +2.8 +3.6 +8.0 MutEuropeanA m ES 20.38 +.7 +.2 +3.4 MutEuropeanC m ES 20.32 +.6 -.2 +2.6 MutEuropeanR6 ES 21.00 +.8 +.5 +3.8 MutEuropeanZ ES 21.00 +.8 +.4 +3.7 MutFinclSvcsA m SF 23.76 +1.9 -1.8 +8.7 MutFinclSvcsC m SF 23.53 +1.8 -2.3 +7.9 MutFinclSvcsZ SF 23.74 +1.8 -1.7 +9.0 MutGlbDiscvA m WS 32.30 +1.2 +1.6 +7.4/E MutGlbDiscvC m WS 31.78 +1.1 +1.1 +6.6/E MutGlbDiscvR b WS 31.81 +1.2 +1.4 +7.1/E MutGlbDiscvZ WS 32.98 +1.2 +1.7 +7.7/E MutIntlA m FV 15.35 -1.0 -3.7 +4.4 MutQuestA m IH 16.38 +.9 +4.9 +8.4 MutQuestC m IH 16.02 +.8 +4.4 +7.6 MutQuestZ IH 16.63 +.9 +5.0 +8.7 MutR b XM 29.26 +2.9 +3.9 +8.6 MutR6 XM 29.78 +2.9 +4.3 +9.2 MutZ XM 29.79 +2.9 +4.3 +9.1 NCTxFrIncA m SL 11.32 +.6 +.9 +1.7/D NCTxFrIncAdv SL 11.32 +.6 +.9 +1.8/C NCTxFrIncC m SL 11.51 +.7 +.5 +1.2/E NJTFIncA m MJ 11.15 +.6 +1.0 +2.4/D NJTFIncAdv MJ 11.15 +.5 +.9 +2.5/D NJTFIncC m MJ 11.30 +.5 +.6 +1.9/E NYIntTFIncA m MN 11.31 -.1 -.4 +1.4/D NYIntTFIncC m MN 11.35 -.1 -.8 +.8/E NYTxFrIncA m MY 10.81 ... -.1 +1.5/E NYTxFrIncAdv MY 10.82 ... ... +1.6/E NYTxFrIncC m MY 10.80 ... -.4 +.9/E NatrlResA m SN 27.14 -3.0 +.6 +6.8/D NatrlResAdv SN 28.94 -3.0 +.8 +7.1/D NatrlResC m SN 26.30 -3.1 +.1 +6.0/D OhioTxFrIncA m MO 12.44 -.1 -.3 +2.3/B OhioTxFrIncAdv MO 12.46 ... -.1 +2.4/B OhioTxFrIncC m MO 12.62 -.1 -.5 +1.8/D OregonTxFrIncA m SL 11.36 +.1 ... +2.2/B OregonTxFrIncAd SL 11.37 +.1 ... +2.2/B OregonTxFrIncC m SL 11.54 ... -.3 +1.6/D PETxFrIncA m MP 9.79 +.3 +.9 +2.3/C PETxFrIncAdv MP 9.81 +.4 +1.0 +2.4/C PETxFrIncC m MP 9.92 +.4 +.5 +1.7/E RisingDivsA m LB 64.50 +2.5 +6.0 +14.3/B RisingDivsAdv LB 64.45 +2.5 +6.2 +14.6/B RisingDivsC m LB 63.30 +2.4 +5.5 +13.5/C RisingDivsR b LB 64.29 +2.5 +5.8 +14.0/C RisingDivsR6 LB 64.45 +2.5 +6.3 +14.8/B RlEsttSecA m SR 21.45 +2.8 +2.2 +5.4/D RlEsttSecAdv SR 21.68 +2.8 +2.3 +5.7/D RlEsttSecC m SR 20.47 +2.7 +1.7 +4.6/E RlRetA m IP 9.97 -.1 +.5 +2.3/B SelUSEqA m LG 17.42 -.3 +7.8 +7.0/E SmCpGrA m SG 26.51 +3.0 +20.5 +15.5/C SmCpGrAdv SG 28.38 +3.0 +20.7 +15.8/C SmCpGrC m SG 22.31 +2.9 +19.9 +14.6/D SmCpGrR6 SG 28.70 +3.0 +20.8 +16.0/C SmCpValA m SV 59.00 +1.0 +5.7 +14.0/B SmCpValAdv SV 61.89 +1.0 +5.8 +14.3/B SmCpValC m SV 52.19 +.9 +5.2 +13.2/C SmCpValR b SV 58.34 +1.0 +5.5 +13.8/B SmMidCpGrA m MG 39.15 +1.0 +10.9 +10.9/E SmMidCpGrAdv MG 42.72 +1.0 +11.0 +11.2/E SmMidCpGrC m MG 27.97 +.9 +10.3 +10.1/E SmMidCpGrR b MG 35.95 +1.0 +10.7 +10.7/E StratIncA m MU 9.63 +.9 +.1 +3.4/C StratIncAdv MU 9.64 +.8 +.3 +3.6/C StratIncC m MU 9.62 +.8 -.2 +2.9/D StratIncR b MU 9.59 +.8 ... +3.1/D TnsMnBdA m SL 10.79 +.3 +.2 +1.8/C TtlRetA m CI 9.52 +.8 -1.0 +1.4/D TtlRetAdv CI 9.58 +.8 -.8 +1.7/C TtlRetC m CI 9.46 +.7 -1.2 +1.1/E TtlRetR6 CI 9.58 +.8 -.8 +1.8/C USGovtSecA m GI 5.92 +.4 -.5 +.4/C USGovtSecAdv GI 5.94 +.4 -.4 +.5/C USGovtSecC m GI 5.88 +.4 -.8 -.1/E USGovtSecR6 GI 5.94 +.5 -.4 +.7/B UtlsA m SU 19.02 +2.4 +3.1 +9.2/C UtlsAdv SU 19.17 +2.4 +3.2 +9.4/B UtlsC m SU 18.91 +2.4 +2.8 +8.7/C UtlsR b SU 18.94 +2.4 +2.9 +8.8/C UtlsR6 SU 19.17 +2.4 +3.3 +9.5/B VirginiaTFIncA m SL 10.93 +.5 +.8 +2.0/C VirginiaTFIncC m SL 11.11 +.3 +.4 +1.4/E WldA m WS 17.23 +.2 +1.7 +8.2 WldAdv WS 17.21 +.2 +1.8 +8.5 WldC m WS 16.34 +.1 +1.1 +7.4 Frost FundsGrEqInstl LG 14.74 +.2 +16.6 +17.7/B LowDurBdInstl CS 10.16 +.2 +.8 +1.3/C MuniBdInstl MI 10.23 +.4 +.8 +1.5/E TtlRetBdInstl CS 10.34 +.7 +1.2 +3.2/A TtlRetBdInvs b CS 10.34 +.7 +1.2 +3.0/A ValEqInstl LV 9.24 +1.6 +2.1 +10.2/DFundXCnsrvUpgrader TV 40.58 +.2 +6.2 +8.5 FlexInc MU 28.38 +.4 -.1 +3.5 Upgrader XM 65.62 +.1 +9.9 +11.0GERSPInc CI 11.22 +.7 -1.0 +2.0/B RSPUSEq LB 57.13 +1.7 +8.9 +13.4/CGMOAsstAllcBdIII MU 22.27 +.5 +.9 +.9 AsstAllcBdVI MU 22.35 +.4 +1.1 +1.0 CorPlusBdIV CI 21.31 +.6 +.4 +2.0 EmCtyDbtIII m EB 27.16 -1.2 -5.2 +7.0 EmCtyDbtIV m EB 27.12 -1.2 -5.1 +7.1 EmMktsII m EM 31.91 -2.1 -8.6 +11.8 EmMktsIII m EM 31.99 -2.1 -8.6 +11.9 EmMktsIV m EM 31.70 -2.1 -8.6 +11.9 EmMktsV m EM 31.61 -2.1 -8.5 +12.0 EmMktsVI m EM 31.69 -2.1 -8.5 +12.0 IntlEqIII FV 22.29 -.8 -6.3 +4.4/D IntlEqIV FV 22.25 -.8 -6.3 +4.4/D QualIII LB 26.12 +3.4 +11.5 +18.3/A QualIV LB 26.16 +3.4 +11.5 +18.4/A QualV LB 26.16 +3.4 +11.5 +18.4/A QualVI LB 26.12 +3.4 +11.5 +18.4/A TxMgdIntlEqsIII FV 15.18 -1.4 -7.5 +4.2/D USEqIII LB 14.82 +2.6 +4.5 +13.9/C USEqVI LB 14.71 +2.6 +4.6 +14.0/C USTrs GS 24.98 +.2 +1.1 +.8/AGabelliABCAAA d NE 10.49 +.2 +1.1 +2.4/B ABCAdv m NE 10.36 +.2 +.9 +2.2/B AsstAAA m LB 62.00 +1.9 +5.1 +11.8/E EqIncAAA m LB 23.43 +1.4 +2.8 +9.3/E GoldAAA m SP 11.03 -11.8 -20.0 +6.2/B SmCpGrAAA m SB 59.85 +.9 +3.2 +12.7/D SmCpGrI d SB 61.32 +1.0 +3.3 +13.0/D UtlsA m SU 9.12 +2.5 +2.8 +8.6/D UtlsAAA m SU 8.97 +2.5 +2.8 +8.6/C UtlsC m SU 6.22 +2.5 +2.4 +7.8/D Val25A m MB 16.39 +2.5 +5.9 +9.9/DGamcoGlbCont&CnctAAA m SC 21.31 +2.4 -2.1 +3.6/E GlbGrAAA m WS 37.03 -.3 +10.8 +14.1/A GrAAA m LG 66.70 +1.3 +17.6 +18.6/AGatewayA m XR 34.18 +1.0 +2.7 +6.6/CGeorge PutnamBalA m MA 20.79 +1.1 +4.5 +9.4/A BalM m MA 20.49 +1.0 +4.2 +8.9/B BalY MA 20.87 +1.1 +4.7 +9.7/AGerstein FisherMltFctrGlRlEsSc d GR 11.25 +1.6 +1.9 +7.0/B MltFctrGrEq d LG 24.82 +1.7 +15.2 +15.3/C MltFctrIntlGrEq d FG 15.55 -2.0 -2.6 +7.7/DGlenmedeCorFI CI 10.69 +.6 -1.1 +1.1/E MuniInterm MI 10.86 +.1 +.3 +1.6/D QuIntlEq FB 14.69 -1.1 -3.3 +5.4/D SmCpEqAdv SB 32.73 +.8 +8.7 +13.5/C StratEq LB 25.76 +1.5 +6.3 +16.0/AGoldman SachsBalStratA m TV 11.32 -.4 -1.6 +4.9 CorFIA m CI 10.21 +.6 -.9 +1.4/D CorFIInstl CI 10.25 +.6 -.7 +1.7/C CptlGrA m LG 31.97 +1.5 +11.4 +15.8/C CptlGrC m LG 23.65 +1.4 +10.9 +15.0/D CptlGrInstl LG 35.21 +1.5 +11.7 +16.3/C DynMuniIncA m MI 15.85 +.3 +3.0 +4.0/A DynMuniIncInstl MI 15.84 +.3 +3.2 +4.4/A EMEqA m EM 19.31 -3.4 -12.3 +11.7/B EMEqInstl EM 20.70 -3.4 -12.1 +12.2/A EnhIncInstl UB 9.42 +.3 +1.2 +1.5/B EqGrStratA m WS 19.11 +.1 +1.4 +11.8/B EqGrStratC m WS 18.18 +.1 +.9 +10.9/C EqIncA m LV 38.20 +3.6 +3.4 +9.7/E GlbIncA m IB 12.09 -.1 -.6 +1.6/D GlbIncInstl IB 12.07 ... -.4 +2.0/C GovtIncA m GI 14.37 +.5 -.6 +.5/C GrIncStratA m TV 13.64 -.4 -.8 +7.1 GrIncStratC m TV 13.32 -.4 -1.2 +6.3 GrOppsA m MG 22.98 +.8 +9.0 +11.4/D GrOppsC m MG 15.81 +.8 +8.4 +10.5/E GrOppsInstl MG 27.26 +.9 +9.2 +11.8/D GrStratA m IH 15.71 -.4 -.8 +9.0 GrStratC m IH 15.62 -.4 -1.2 +8.2 HQlFltngRtIns UB 8.73 +.2 +1.3 +1.5/B HYMuniA m HM 9.84 +.9 +5.6 +6.9/A HYMuniInstl d HM 9.84 +1.0 +5.8 +7.2/A HighYieldA m HY 6.36 +.8 +.8 +4.8/D HighYieldInstl d HY 6.37 +.6 +.8 +5.1/D IncBldrA m CA 22.57 +1.4 +1.2 +5.3/D IntlEqInsA m FB 12.97 -1.4 -2.1 +9.9/A IntlEqInsIns FB 13.34 -1.3 -1.9 +10.3/A LgCpGrInsA m LG 33.56 +1.4 +12.1 +17.6/B LgCpGrInsC m LG 30.06 +1.3 +11.5 +16.8/B LgCpGrInsIns LG 34.74 +1.4 +12.3 +18.1/A LgCpValA m LV 16.08 +2.9 +2.8 +8.5/E LgCpValInsA m LV 23.05 +2.9 +5.6 +13.8/A LgCpValInsInstl LV 23.04 +2.9 +5.9 +14.2/A MidCpValA m MV 36.55 +1.4 +3.8 +7.8/E MidCpValInstl MV 36.98 +1.5 +4.1 +8.3/E RlEsttSecInstl SR 16.38 +3.1 +3.6 +5.4/D ShrtDurGovtA m GS 9.75 +.2 +.3 +.3/C ShrtDurGovtIns GS 9.71 +.2 +.4 +.6/A ShrtDurTxFrIns MS 10.56 +.2 +1.9 +1.6/A SmCpEqInsA m SB 29.02 +1.3 +15.5 +16.3/A SmCpEqInsIns SB 30.15 +1.3 +15.8 +16.8/A SmCpValA m SB 59.95 +1.9 +6.5 +13.4/C SmCpValInstl SB 64.86 +2.0 +6.8 +13.9/C TechOppsA m ST 26.93 ... +18.1 +23.0/C TechOppsC m ST 22.25 ... +17.5 +22.1/D USEqInsightsA m LB 50.98 +2.3 +9.3 +15.4/A USEqInsightsIns LB 52.63 +2.4 +9.6 +15.9/A USTxMgdEqA m LB 24.42 +2.1 +9.2 +14.3/BGoodHavenGoodHaven d MV 24.63 -.7 +1.9 +6.4/EGovernment StreetEq LG 78.52 +3.1 +7.7 +12.9/E MidCp MB 27.65 +1.1 +6.9 +14.0/AGreen CenturyBal d MA 27.37 +1.2 +4.2 +7.1/D Eq d LG 43.69 +1.0 +7.3 +14.2/DGreenspringGreenspring MA 24.88 +1.1 +5.2 +10.7/AGuggenheimHYA m HY 11.04 +.7 +.4 +6.4/A InvmGradeBdA m CI 18.46 +.4 +.6 +3.8/A LgCpValA m LV 47.99 +3.2 +3.6 +13.4/A MidCpValA m SV 36.73 +1.5 +6.8 +14.5/B MidCpValC m SV 26.45 +1.5 +6.3 +13.6/B StylPlsLgCrA m LB 24.33 +2.4 +7.2 +15.4/A StylPlsMdGrA m MG 49.01 +1.5 +9.8 +13.8/C WldEqIncA m WS 15.68 +1.4 +2.9 +9.4/DGuideMarkCorFISvc b CI 9.13 +.5 -1.3 +1.0/E EmMktsSvc b EM 15.15 -2.7 -8.3 +8.6/D LgCpCorSvc b LG 19.28 +2.2 +10.2 +12.8/E SmMidCpCorSvc b SB 16.85 +2.4 +13.3 +12.6/D WldexUSSvc b FB 9.44 -1.4 -.6 +7.3/BGuideStone FundsAggresivAllcInv WS 12.69 +.2 +3.7 +12.0 BalAllcInv CA 12.34 +.4 +1.5 +6.6 CnsrvAllcInv XY 11.60 +.3 +1.1 +4.1 EqIdxInstl LB 31.62 +2.3 +8.5 +15.8 EqIdxInv LB 31.62 +2.3 +8.3 +15.4 ExtnddDrBdIns CL 17.06 +.8 -2.3 +4.0 ExtnddDrBdInv CL 17.07 +.8 -2.5 +3.7 GrAllcInv AL 12.75 +.2 +2.7 +9.3 GrEqInstl LG 28.94 +.1 +15.0 +17.1 GrEqInv LG 28.83 +.1 +14.8 +16.8 IntlEqInstl FB 15.32 -1.7 -2.5 +8.9 IntlEqInv FB 15.32 -1.8 -2.7 +8.6 LowDurBdInstl CS 13.25 +.3 +.6 +1.3 LowDurBdInv CS 13.26 +.3 +.5 +1.0 MediumDurBdIns CI 14.37 +.5 -1.0 +1.8 MediumDurBdInv CI 14.37 +.4 -1.2 +1.5 SmCpEqInstl SB 20.63 +2.2 +12.4 +13.3 SmCpEqInv SB 20.61 +2.2 +12.2 +13.0 ValEqInstl LV 23.34 +3.0 +4.1 +11.8 ValEqInv LV 23.35 +3.0 +4.0 +11.5Guinness AtkinsonChinaHK d CH 23.87 -5.4 -10.1 +13.9 GlbInvtrsInv LB 45.36 -1.9 +.8 +16.3HSBCOppI MG 16.18 -.1 +13.4 +14.0/CHancock HorizonBrknrdSmCpInv SB 75.05 +3.3 +10.6 +14.3/CHarborBdInstl CI 11.31 +.7 -.6 +2.2/B CnvrtSecInstl d CV 10.89 ... +6.7 +6.3/D CptlApprecAdmin b LG 78.14 -.1 +14.5 +18.0/A CptlApprecInstl LG 79.63 -.1 +14.7 +18.3/A CptlApprecInv b LG 76.65 -.1 +14.4 +17.9/A HYBdInstl d HY 9.91 +1.0 +1.5 +5.2/C IntlAdmin b FB 65.28 -2.3 -3.1 +4.8/E IntlGrInstl FG 15.66 -2.9 -.9 +10.5/B IntlInstl FB 65.51 -2.3 -3.0 +5.0/E IntlInv b FB 64.83 -2.3 -3.2 +4.6/E LgCpValInstl LB 15.54 +.8 +4.6 +15.1/B LgCpValInv b LB 15.68 +.8 +4.2 +14.7/B MidCpGrInstl MG 12.07 -.2 +17.1 +15.6/B MidCpValInstl MV 24.05 +2.2 +2.2 +10.0/D RlRetInstl IP 9.25 +.5 +.1 +2.2/B SmCpGrInstl SG 16.42 +1.7 +13.9 +13.7/D SmCpValInstl SB 38.68 +.8 +6.6 +17.2/A SmCpValInv b SB 37.67 +.7 +6.3 +16.8/AHarding LoevnerEmMktsAdv d EM 54.05 -5.3 -8.7 +11.3 GlbEqAdv d WS 38.87 -1.3 +4.6 +14.5 IntlEqInstl d FG 22.83 -1.9 +.2 +12.0HartfordBalA m MA 24.71 +1.2 +2.9 +8.5/B BalC m MA 24.69 +1.1 +2.5 +7.7/D BalHLSIA MA 32.18 +1.3 +3.7 +9.0/B BalHLSIB b MA 32.60 +1.3 +3.6 +8.8/B BalIncA m CA 14.42 +1.8 -.1 +8.0/A BalIncC m CA 14.20 +1.7 -.6 +7.2/A BalIncI CA 14.42 +1.8 +.1 +8.3/A BalIncR3 b CA 14.46 +1.8 -.3 +7.7/A BalIncR4 b CA 14.47 +1.8 -.2 +8.0/A CapAppHLSIA LG 51.55 +.6 +7.0 +12.5/E CapAppHLSIB b LG 50.74 +.6 +6.9 +12.3/E ChecksandBalsA m MA 9.82 +1.2 +4.4 +9.3/A ChecksandBalsC m MA 9.75 +1.2 +3.9 +8.5/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 53

CnsrvAllcA m CA 10.57 +.6 +1.2 +4.6/E CorEqA m LG 31.69 +2.1 +9.9 +13.5/E CorEqC m LG 28.95 +2.0 +9.4 +12.6/E CorEqY LG 32.12 +2.1 +10.2 +13.8/D CptlApprecA m LB 40.80 +.1 +8.7 +12.4/D CptlApprecC m LB 31.61 +.1 +8.1 +11.6/E CptlApprecI LB 41.00 +.2 +8.8 +12.8/D CptlApprecR3 b LB 44.87 +.1 +8.4 +12.1/D CptlApprecR4 b LB 46.26 +.1 +8.6 +12.4/D CptlApprecY LB 47.43 +.2 +8.9 +12.9/D DiscpEqHLSIA LG 16.97 +2.1 +10.0 +13.7/E DiscpEqHLSIB b LG 16.76 +2.0 +9.8 +13.4/E DivandGrA m LV 26.94 +3.0 +5.2 +13.4/A DivandGrC m LV 26.01 +2.9 +4.7 +12.6/B DivandGrHLSIA LV 25.27 +3.1 +5.5 +14.0/A DivandGrHLSIB b LV 25.12 +3.1 +5.3 +13.7/A DivandGrI LV 26.82 +3.0 +5.4 +13.7/A DivandGrR3 b LV 27.29 +3.0 +5.0 +13.1/B DivandGrR4 b LV 27.48 +3.0 +5.2 +13.4/A DivandGrR5 LV 27.59 +3.0 +5.4 +13.7/A DivandGrY LV 27.60 +3.0 +5.4 +13.8/A EmMktsEqY EM 9.15 -1.5 -7.9 +12.7/A EmMktsLclDbtI XP 5.62 -4.1 -10.0 +3.3/B EmMktsLclDbtY XP 5.59 -4.0 -9.9 +3.3/B EqIncA m LV 20.56 +2.7 +2.1 +12.9/B EqIncC m LV 20.44 +2.7 +1.6 +12.1/C EqIncI LV 20.45 +2.7 +2.3 +13.2/B EqIncR3 b LV 20.58 +2.7 +1.9 +12.5/B EqIncR4 b LV 20.61 +2.7 +2.1 +12.9/B EqIncY LV 20.77 +2.7 +2.4 +13.3/B FltngRtA m BL 8.72 +.6 +2.6 +4.7/B FltngRtC m BL 8.71 +.5 +2.1 +3.9/C FltngRtHiIncA m BL 10.04 +.6 +2.7 +5.2/A FltngRtHiIncC m BL 10.04 +.5 +2.2 +4.4/B FltngRtHiIncI BL 10.05 +.7 +2.9 +5.5/A FltngRtI BL 8.73 +.6 +2.8 +5.0/A FltngRtY BL 8.71 +.6 +2.8 +5.0/A GlbAllAsstA m IH 10.60 -.2 -1.2 +6.8/B GlbAllAsstC m IH 10.42 -.4 -1.8 +6.0/C GlbAllAsstI IH 10.65 -.3 -1.1 +7.1/B GlbCptlApprecA m WS 19.17 -.2 +2.0 +8.7/D GlbCptlApprecC m WS 17.49 -.2 +1.5 +7.9/E GlbCptlApprecI WS 19.78 -.2 +2.2 +9.1/D GlbGrHLSIA WS 30.96 -.5 +11.0 +16.2/A GlbGrHLSIB b WS 30.62 -.5 +10.8 +15.9/A GlbRlAsstY IH 9.37 -1.1 -.6 +7.4/A GrAllcA m AL 12.86 +.9 +4.1 +8.7/D GrAllcC m AL 12.62 +.9 +3.7 +8.0/E GrOppsA m LG 50.77 -.7 +18.7 +16.7/C GrOppsC m LG 32.53 -.8 +18.2 +15.8/C GrOppsHLSIA LG 45.81 -.7 +19.2 +17.3/B GrOppsHLSIB b LG 43.94 -.7 +19.0 +17.1/B GrOppsI LG 53.06 -.7 +18.9 +16.9/B GrOppsR4 b LG 53.53 -.8 +18.7 +16.6/C GrOppsY LG 56.58 -.7 +19.0 +17.1/B HCA m SH 37.61 +1.7 +12.2 +8.2/B HCC m SH 30.64 +1.6 +11.6 +7.4/B HCHLSIA SH 25.25 +1.7 +12.4 +8.6/B HCI SH 39.48 +1.7 +12.4 +8.5/B HCY SH 42.95 +1.8 +12.4 +8.6/B HYA m HY 7.31 +1.1 +1.1 +5.5/C HYC m HY 7.28 +.9 +.5 +4.8/D HYHLSIA HY 8.30 +1.1 +1.2 +6.1/B HYHLSIB b HY 8.15 +1.1 +1.1 +5.8/B InPlusA m IP 10.50 +.4 +.1 +1.6/C InPlusC m IP 10.05 +.3 -.3 +.9/E InPlusI IP 10.70 +.5 +.4 +1.9/C IntlGrA m FG 15.40 -1.4 +.3 +9.7/B IntlOppsA m FB 16.26 -2.0 -4.1 +6.2/C IntlOppsC m FB 14.15 -2.1 -4.6 +5.4/D IntlOppsHLSIA FB 16.76 -2.1 -4.0 +6.8/C IntlOppsHLSIB b FB 16.94 -2.1 -4.2 +6.6/C IntlOppsI FB 16.18 -2.1 -3.9 +6.5/C IntlOppsR4 b FB 16.81 -2.0 -4.1 +6.3/C IntlOppsR5 FB 16.98 -2.1 -4.0 +6.6/C IntlOppsY FB 17.08 -2.1 -3.9 +6.7/C IntlSmCoA m FR 15.67 -2.2 -6.2 +6.3/E IntlSmCoY FR 15.99 -2.2 -5.9 +6.8/E IntlValY FV 16.60 -.4 -5.8 +10.0/A MidCpA m MG 33.62 -.1 +12.0 +15.2/B MidCpC m MG 24.55 -.2 +11.4 +14.4/B MidCpHLSIA MG 45.02 -.1 +12.3 +15.7/B MidCpHLSIB b MG 43.92 -.1 +12.1 +15.4/B MidCpI MG 34.59 -.1 +12.2 +15.5/B MidCpR3 b MG 37.31 -.2 +11.7 +14.9/B MidCpR4 b MG 38.73 -.1 +12.0 +15.2/B MidCpR5 MG 39.78 -.1 +12.2 +15.6/B MidCpValA m MB 16.36 +1.6 +4.1 +9.7/D MidCpValHLSIA MB 13.16 +1.6 +4.4 +10.2/D MidCpValHLSIB b MB 13.03 +1.6 +4.2 +9.9/D MidCpY MG 40.14 -.1 +12.2 +15.7/B ModAllcA m MA 12.41 +.7 +2.7 +7.0/D ModAllcC m MA 12.15 +.6 +2.1 +6.2/E MuniOppsA m MI 8.51 +.1 +.7 +2.7/A MuniOppsC m MI 8.52 +.2 +.3 +2.0/C MuniOppsI MI 8.53 +.1 +.9 +2.9/A QualityValueA m LV 21.18 +2.4 +3.9 +10.5/D SchrEMEqA m EM 15.38 -1.9 -7.8 +13.0/A SchrEMEqI EM 15.37 -1.9 -7.6 +13.2/A SchrInStkI FB 13.03 -.6 -1.6 +8.7/A SchrUSSCOpI SG 29.48 +2.1 +8.3 +13.4/D SchrUSSMCOpI MB 15.43 +1.9 +4.2 +11.8/C ShrtDurA m CS 9.74 +.4 +.6 +1.7/B ShrtDurC m CS 9.74 +.4 +.1 +1.0/C ShrtDurI CS 9.75 +.4 +.7 +1.9/A SmCoA m SG 25.16 +2.2 +19.3 +12.4/E SmCoHLSIA SG 24.56 +2.3 +20.3 +13.2/E SmCoHLSIB b SG 22.78 +2.2 +20.1 +12.9/E SmCpCorA m SB 15.47 +2.9 +12.9 +12.3/D SmCpGrA m SG 63.81 +.9 +14.3 +14.1/D SmCpGrHLSIA SG 36.86 +1.0 +14.7 +14.8/D SmCpGrHLSIB b SG 35.83 +1.0 +14.5 +14.4/D SmCpGrI SG 66.05 +.9 +14.6 +14.4/D SmCpGrY SG 69.54 +.9 +14.6 +14.6/D SmMidCpEqHLSIA SB 9.68 +2.7 +9.9 +12.7/D StkHLSIA LB 85.29 +1.8 +7.2 +13.4/C StkHLSIB b LB 85.13 +1.8 +7.0 +13.1/D StratIncA m MU 8.54 -.4 -.7 +5.0/A StratIncC m MU 8.58 -.5 -1.2 +4.2/B StratIncI MU 8.57 -.4 -.5 +5.2/A TtlRetBdA m CI 10.13 +.4 -.9 +2.1/B TtlRetBdC m CI 10.19 +.5 -1.3 +1.4/D TtlRetBdHLSIA CI 11.25 +.4 -.6 +2.6/A TtlRetBdHLSIB b CI 11.17 +.4 -.7 +2.4/A TtlRetBdY CI 10.26 +.5 -.6 +2.5/A USGovtSecHLSIA CI 10.20 +.4 -.1 +.8/E USGovtSecHLSIB b CI 10.17 +.4 -.3 +.5/E UltrShrtBdHLSIA UB 10.16 +.3 +1.0 +1.0/D UltrShrtBdHLSIB b UB 10.13 +.2 +.8 +.7/E ValHLSIA LV 16.51 +1.9 +2.9 +11.2/D ValHLSIB b LV 16.47 +1.9 +2.8 +10.9/D WldBdA m IB 10.68 +.5 +2.0 +1.6/D WldBdC m IB 10.47 +.4 +1.6 +.8/E WldBdI IB 10.75 +.5 +2.2 +1.8/C WldBdY IB 10.78 +.5 +2.2 +1.9/CHeartlandSelValInv m MV 30.45 +4.0 +8.4 +13.3/A ValInv m SV 43.25 -.4 +5.0 +10.2/E ValPlusInv m SV 37.21 +1.9 +11.9 +15.5/AHennessyCrnrstnGrInv b SB 24.94 +2.6 +3.2 +8.7/E CrnrstnLgGrInv b LV 12.88 +4.0 +5.1 +12.3/B CrnrstnMC30Ins MB 20.05 -1.0 -1.0 +5.0/E CrnrstnMC30Inv b MB 19.48 -1.0 -1.3 +4.6/E CrnrstnValInv b LV 20.36 +2.5 +3.4 +14.0/A EqandIncInstl MA 15.53 +2.6 +3.5 +8.3 EqandIncInv b MA 16.45 +2.6 +3.2 +7.9 FocInstl MG 94.59 +1.0 +4.3 +10.5/E FocInv b MG 91.95 +1.0 +4.1 +10.0/E GasUtilityInv b SU 29.76 +2.0 +2.4 +6.3/E JapanInstl JS 36.42 -.7 +1.7 +15.9/A JapanInv b JS 35.35 -.8 +1.5 +15.4/A SmCpFinclInv b SF 25.63 +.2 +6.3 +13.9/B TtlRetInv b MA 13.69 +2.5 +2.2 +10.6/AHighlandFIA m CI 12.75 +.4 +.6 +2.9 FIY CI 12.74 +.5 +.7 +3.1 GlbAllcA m IH 9.02 +3.5 +9.7 +5.5 PremGrEqA m LG 28.15 -.9 +3.2 +12.3HodgesRetail m MG 49.80 -3.1 +.5 +15.3/B SmCpRetail m SB 21.36 -1.1 +10.2 +9.8/EHomesteadShrtTrmBd CS 5.18 +.4 +1.1 +1.5/B ShrtTrmGovtSec GS 5.13 +.3 +.5 +.4/B SmCoStk SB 43.62 -.8 -.2 +10.1/E StkIdx LB 21.53 +2.3 +8.0 +15.0/B Val LV 57.33 +3.5 +4.6 +14.9/AHood RiverSmCpGrInstl d SG 45.24 +3.8 +19.8 +18.7/AHotchkis & WileyDiversValInstl LV 19.60 +2.2 +4.0 +12.9/B HYA m HY 11.89 +.9 +1.2 +6.1/B HYI d HY 11.96 +.8 +1.3 +6.4/A LgCpValA m LV 34.68 +1.9 +3.7 +12.6/B LgCpValI LV 34.92 +2.0 +3.9 +12.9/B MidCpValA m MV 40.42 +3.1 +9.2 +11.2/C MidCpValI MV 41.11 +3.1 +9.4 +11.5/C SmCpValA m SV 65.63 +2.6 +9.2 +11.8/D SmCpValI SV 66.07 +2.6 +9.4 +12.1/D ValOppsA m XM 31.90 +2.9 +8.2 +12.9/A ValOppsC m XM 29.58 +2.9 +7.7 +12.1/A ValOppsIns XM 31.89 +3.0 +8.4 +13.2/AHussmanStratGr d NE 6.28 -.9 +.2 -10.5/E StratTtlRet d TV 11.67 -1.4 -2.5 +1.8/EICMSmCo SB 36.92 +1.9 +11.7 +18.7/AICONEmMktsS EM 15.80 ... -3.4 +7.3/D EngyS EE 12.59 -1.8 -1.8 +4.4/C HCS SH 19.06 +4.2 +16.7 +8.6/B InfrmatnTechS ST 17.11 -1.6 +8.2 +21.0/D NatrlResS SN 15.78 +.6 -1.4 +9.9/AINVESCOAmericanValA m MV 40.21 +1.7 +8.4 +8.6/D AmericanValC m MV 33.01 +1.6 +7.9 +7.8/E AsiaPacGrA m PJ 32.63 -1.5 -7.8 +9.7/D AsiaPacGrC m PJ 29.94 -1.6 -8.3 +8.9/D BalRkAllcA m IH 10.66 -.5 -1.7 +5.4/D BalRkAllcC m IH 10.14 -.6 -2.1 +4.6/E BalRkAllcR5 IH 10.84 -.4 -1.5 +5.7/D BalRkAllcY IH 10.83 -.5 -1.5 +5.6/D ChtrA m LB 18.80 +.9 +4.2 +8.6/E ChtrC m LB 17.62 +.9 +3.6 +7.8/E ComStkA m LV 27.88 +2.3 +4.5 +13.5/A ComStkC m LV 27.86 +2.2 +3.9 +12.7/B CorpBdA m TW 7.10 +1.2 -1.6 +4.0/B CorpBdC m TW 7.15 +1.0 -2.2 +3.2/C DivIncA m LV 24.13 +3.3 +.1 +9.1/E DivIncInv b LV 24.36 +3.3 +.1 +9.1/E DiversDivA m LV 20.56 +2.9 +2.0 +8.2/E DiversDivC m LV 20.29 +2.8 +1.5 +7.4/E DiversDivInv b LV 20.55 +2.9 +2.0 +8.3/E DvlpngMktsA m EM 31.71 -4.9 -15.7 +8.9/D DvlpngMktsC m EM 30.82 -5.0 -16.1 +8.1/D EndeavorA m MB 20.22 +.5 +.6 +11.1/C EngyA m EE 25.88 -2.1 +2.9 +2.7/D EngyC m EE 22.08 -2.2 +2.3 +1.9/D EngyInv b EE 25.76 -2.1 +2.8 +2.7/D EqWtSP500A m LB 63.54 +2.1 +6.0 +13.2/D EqWtSP500C m LB 60.72 +2.0 +5.5 +12.4/D EqWtSP500Y LB 64.21 +2.1 +6.1 +13.4/C EqandIncA m MA 11.08 +1.3 +1.8 +9.1/B EqandIncC m MA 10.87 +1.2 +1.4 +8.3/C EuropeanGrA m ES 38.70 -2.0 -6.2 +5.5/C EuropeanGrC m ES 35.90 -2.0 -6.6 +4.7/D EuropeanGrInv b ES 38.61 -2.0 -6.1 +5.5/C EuropeanSmCoA m ES 15.94 -1.0 -3.9 +10.2/A Exch LV 594.83 +1.8 +4.7 +11.3/D FltngRtA m BL 7.57 +.4 +2.8 +4.5/B FltngRtC m BL 7.53 +.2 +2.4 +4.0/C GlbCorEqA m WS 15.97 -1.2 -1.4 +8.6/D GlbCorEqC m WS 15.15 -1.2 -1.9 +7.8/E GlbGrA m WS 31.50 -1.2 -1.5 +7.5/E GlbLwVlEqYldA m WS 14.16 -.1 +2.8 +8.0/E GlbRlEsttA m GR 13.49 +1.0 +.7 +5.1/C GlbSmMidCpGrA m SW 19.59 -1.6 -1.1 +7.9/E GldPrcMtlsA m SP 3.24 -12.4 -22.1 +3.0/E GldPrcMtlsInv b SP 3.26 -12.4 -22.0 +3.0/E GrAllcA m AL 16.38 +.6 +1.9 +8.6 GrAllcC m AL 16.16 +.5 +1.4 +7.8 GrandIncA m LV 27.44 +1.5 +2.5 +12.1/C GrandIncC m LV 27.10 +1.5 +2.0 +11.3/D HCA m SH 39.16 +1.6 +10.1 +2.7/E HCC m SH 27.11 +1.5 +9.6 +1.9/E HCInv b SH 39.16 +1.5 +10.1 +2.6/E HYA m HY 4.09 +.9 +.8 +5.0/D HYC m HY 4.08 +.9 +.3 +4.2/E HYInv b HY 4.09 +.9 +.9 +4.9/D HYMuniA m HM 10.02 +.1 +1.8 +5.3/B HYMuniC m HM 9.99 ... +1.4 +4.5/C HYR5 HY 4.08 +1.0 +1.0 +5.3/C IncomeA m GI 8.65 +.4 -.6 +.5/C IntermTrmMnIncA m MI 11.00 ... +.4 +2.4/B IntlAllcA m FB 11.56 -1.9 -5.7 +6.7 IntlGrA m FG 34.40 -1.4 -5.2 +5.6/E IntlGrC m FG 31.51 -1.4 -5.6 +4.8/E IntlGrR5 FG 34.98 -1.3 -5.0 +6.0/E IntlSmCoA m FQ 18.38 -2.8 -4.9 +10.8/B LtdTrmMnIncA m MS 11.21 ... +.4 +1.0/B LtdTrmMnIncA2 f MS 11.22 ... +.5 +1.3/B MidCpCorEqA m MB 21.90 +2.6 +1.7 +8.1/E MidCpCorEqC m MB 12.92 +2.5 +1.2 +7.3/E MidCpCorEqR b MB 20.95 +2.5 +1.6 +7.8/E MidCpGrA m MG 42.55 +.8 +12.7 +11.5/D MidCpGrC m MG 31.73 +.8 +12.2 +10.7/E ModAllcA m MA 13.73 +.6 +1.4 +7.0 ModAllcC m MA 13.61 +.5 +1.0 +6.2 MuniIncA m ML 13.17 -.1 +.5 +3.0/B NYTxFrIncA m MY 15.30 ... +.2 +2.3/C PETxFrIncA m MP 16.07 ... +.5 +2.7/B QualIncA m CI 11.57 +.4 -.8 +1.2/D RlEsttA m SR 21.61 +2.3 +2.2 +6.7/B RlEsttC m SR 21.48 +2.2 +1.7 +5.9/C SP500IdxA m LB 31.19 +2.3 +8.0 +14.9/B SP500IdxC m LB 30.01 +2.2 +7.4 +14.1/C SP500IdxY LB 31.59 +2.3 +8.1 +15.2/A SelCoA m SB 19.60 +1.3 +4.3 +14.2/C SelCoC m SB 16.44 +1.2 +3.8 +13.3/C ShTBdA m CS 8.50 +.4 +.6 +1.6/B ShTBdC b CS 8.49 +.3 +.2 +1.3/C SmCpDiscvA m SG 11.43 +1.2 +18.3 +14.2/D SmCpEqA m SB 16.68 +1.3 +8.7 +10.2/E SmCpEqC m SB 13.36 +1.4 +8.2 +9.4/E SmCpGrA m SG 42.67 +.6 +14.4 +15.5/C SmCpGrInv b SG 44.85 +.6 +14.4 +15.5/C SmCpGrR b SG 39.49 +.6 +14.2 +15.2/C SmCpGrR5 SG 48.17 +.7 +14.6 +15.9/C SmCpValA m SV 19.10 +.3 +.7 +11.1/E SmCpValC m SV 13.66 +.2 +.1 +10.3/E SummitP b LG 22.86 +.2 +14.9 +17.5/B TechA m ST 51.89 -1.0 +17.3 +19.4/E TechInv b ST 51.62 -1.0 +17.4 +19.5/E TechSectA m ST 25.96 -1.0 +17.5 +19.4/EIVAIntlA m FQ 17.25 -.9 -3.3 +4.8/E IntlI d FQ 17.29 -.9 -3.1 +5.1/E WldwideA m IH 18.87 +.1 ... +6.2/C WldwideC m IH 18.40 -.1 -.5 +5.4/D WldwideI d IH 18.95 +.1 +.2 +6.4/CIntrepidCptlInv m MA 11.79 +.7 -1.4 +6.0/E EnduranceInv m SV 13.92 -.3 -1.6 +2.2/E361MgdFutsStratI FF 11.76 +.8 +.4 -.8/B MgdFutsStratInv b FF 11.57 +.8 +.3 -1.0/BInvestEdBal m MA 11.99 +.9 +2.9 +7.8/C Cnsrv m CA 10.91 +.9 +2.2 +4.8/E Gr m AL 13.07 +.9 +3.6 +9.7/CIronBridgeSMIDCp MG 13.14 +1.9 +15.7 +13.2/C SmCp SG 19.72 +1.5 +15.2 +12.8/EIronclad FundsMgdRk d XR 10.95 ... +7.5 +4.6/DIvyAsstStratA m IH 24.70 +.7 +3.9 +4.9/E AsstStratB m IH 23.15 +.6 +3.4 +4.1/E AsstStratC m IH 23.34 +.6 +3.5 +4.2/E AsstStratI IH 25.02 +.7 +4.1 +5.2/D AsstStratR b IH 24.40 +.7 +3.8 +4.6/E AsstStratY b IH 24.76 +.7 +3.9 +4.9/E BalA m MA 26.03 +1.3 +5.0 +6.9/E BalB m MA 25.73 +1.2 +4.5 +6.1/E BalC m MA 25.82 +1.2 +4.5 +6.2/E CorEqA m LG 16.10 +1.2 +10.1 +12.1/E CorEqC m LG 13.78 +1.1 +9.5 +11.2/E EmMktsEqA m EM 18.45 -3.6 -12.4 +11.1/B EmMktsEqC m EM 15.80 -3.7 -12.8 +10.3/C EmMktsEqI EM 19.08 -3.6 -12.2 +11.5/B EmMktsEqY b EM 18.82 -3.6 -12.3 +11.2/B EngyA m EE 12.58 -.6 +1.6 +2.4/D EuropeanOppsA m ES 32.30 -2.4 -1.1 +5.9/C EuropeanOppsI ES 32.65 -2.4 -.9 +6.4/B GlbBdA m MU 9.58 +.1 -.6 +3.3/D GlbBdI MU 9.58 +.2 -.5 +3.6/C GlbGrA m WS 49.48 -1.1 +8.7 +10.8/C GlbGrI WS 50.54 -1.0 +8.9 +11.2/B GlbIncAllcA m IH 15.44 +.7 +.5 +6.5/B GlbIncAllcI IH 15.58 +.6 +.7 +6.8/B HiIncA m HY 7.48 +.8 +3.1 +6.5/A HiIncB m HY 7.48 +.8 +2.6 +5.7/B HiIncC m HY 7.48 +.8 +2.6 +5.8/B HiIncI HY 7.48 +.9 +3.3 +6.8/A HiIncY b HY 7.48 +.8 +3.1 +6.5/A IntlCorEqA m FB 19.59 -1.0 -3.2 +6.4/C IntlCorEqC m FB 17.38 -1.0 -3.6 +5.7/D IntlCorEqI FB 19.73 -1.0 -3.0 +6.7/C IntlCorEqY b FB 19.72 -1.0 -3.1 +6.5/C LgCpGrA m LG 25.12 -.1 +15.4 +16.9/B LgCpGrC m LG 20.86 -.1 +14.9 +16.0/C LgCpGrI LG 26.41 -.1 +15.6 +17.2/B LtdTrmBdA m CS 10.63 +.3 -.2 +1.0/C LtdTrmBdI CS 10.63 +.4 -.1 +1.3/B MgdIntlOppsA m FB 11.53 -1.5 -3.0 +7.2/B MicroCpGrA m SG 32.89 +1.2 +30.1 +14.0/D MidCpGrA m MG 27.06 +1.2 +18.1 +16.1/B MidCpGrC m MG 23.00 +1.2 +17.6 +15.3/B MidCpGrI MG 29.17 +1.2 +18.3 +16.5/A MidCpGrR b MG 26.36 +1.2 +17.8 +15.8/B MidCpGrY b MG 28.27 +1.2 +18.1 +16.2/B MuniBdA m MI 11.65 ... +.3 +1.9/C MuniHiIncA m HM 5.05 +.2 +1.9 +3.1/E MuniHiIncC m HM 5.05 +.1 +1.4 +2.4/E MuniHiIncI HM 5.05 +.2 +2.0 +3.3/E NaturalResA m SN 15.22 -.1 -2.9 +4.1/E NaturalResI SN 15.95 ... -2.6 +4.6/E PzenaIntlValA m WS 18.23 -1.4 -3.5 +7.2/E SciAndTechA m ST 73.58 +1.5 +15.7 +17.2/E SciAndTechC m ST 63.10 +1.5 +15.2 +16.3/E SciAndTechY b ST 77.60 +1.5 +15.8 +17.2/E SciandTechI ST 80.98 +1.6 +15.9 +17.5/E SciandTechR b ST 71.62 +1.5 +15.5 +16.8/E SecCrBdA m CI 10.52 +.7 -.5 +2.4/A SecReEsSecsA m SR 24.49 +2.5 +1.6 +5.4/D SecReEsSecsY b SR 24.54 +2.5 +1.8 +5.6/D SmCpGrA m SG 20.99 +1.2 +17.8 +17.0/B SmCpGrC m SG 16.82 +1.1 +17.3 +16.2/B SmCpGrInstl SG 27.48 +1.2 +18.0 +17.4/B SmCpGrY b SG 25.92 +1.2 +17.8 +17.1/B SmCpValA m SB 21.76 +2.6 +14.6 +18.0/A TxMgdEqA m LG 28.47 +.3 +15.3 +15.2/D ValA m LV 25.52 +5.1 +7.5 +10.2/EJPMorganCATaxFrBdA m MF 10.68 +.1 +.3 +1.5/D CATaxFrBdC m MF 10.59 +.1 ... +1.0/E CATaxFrBdI MF 10.45 +.1 +.4 +1.7/D CPBondA m CI 8.09 +.6 -.8 +2.0/B CPBondC m CI 8.14 +.7 -1.2 +1.4/D CPBondI CI 8.09 +.6 -.5 +2.3/B CPBondR6 CI 8.10 +.8 -.5 +2.4/A CoreBondA m CI 11.33 +.7 -.8 +1.3/D CoreBondC m CI 11.40 +.6 -1.2 +.7/E CoreBondI CI 11.32 +.7 -.7 +1.6/C CoreBondR5 CI 11.31 +.7 -.6 +1.7/C CoreBondR6 CI 11.34 +.7 -.5 +1.8/C DiversiedA m MA 17.63 +.7 +.6 +7.8/C DiversiedI MA 17.73 +.7 +.8 +8.1/C DiversiedL MA 17.71 +.8 +.9 +8.3/C EmMktsEqA m EM 26.57 -3.4 -8.7 +12.8/A EmMktsEqC m EM 25.75 -3.4 -9.0 +12.3/A EmMktsEqI EM 27.23 -3.4 -8.6 +13.1/A EmMktsEqL EM 27.43 -3.4 -8.5 +13.3/A EqIncA m LV 17.75 +2.8 +4.4 +12.9/B EqIncI LV 18.05 +2.8 +4.6 +13.2/B EquityIndexA m LB 43.93 +2.3 +8.1 +15.1/B EquityIndexC m LB 43.50 +2.2 +7.6 +14.3/B EquityIndexI LB 43.99 +2.3 +8.2 +15.4/A EurpDnycA m ES 25.78 -1.7 -3.0 +4.0/E EurpDnycI ES 26.29 -1.7 -2.9 +4.3/E EurpDnycL ES 26.53 -1.7 -2.9 +4.5/D GovernmentBondI GI 10.29 +.7 -.4 +.9/A GrowthAdvtgA m LG 22.88 +.8 +16.3 +17.7/B GrowthAdvtgI LG 23.55 +.9 +16.5 +17.9/A GrowthAndIncA m LV 52.39 +2.7 +4.9 +13.4/A HighYieldA m HY 7.23 +.9 +1.2 +5.3/C HighYieldC m HY 7.24 +.8 +.8 +4.8/D HighYieldI HY 7.28 +1.0 +1.5 +5.6/C HighYieldR5 HY 7.29 +.9 +1.5 +5.7/B HighYieldR6 HY 7.28 +.9 +1.6 +5.7/B IntermTxFrBdA m MI 10.82 ... -.1 +1.2/E IntermTxFrBdI MI 10.63 ... +.1 +1.5/E IntlAdvgA m FB 21.09 -1.6 -4.4 +5.3/D IntlAdvgI FB 21.95 -1.6 -4.2 +5.7/D IntlEqA m FB 16.94 -1.7 -6.1 +6.6/C IntlEqI FB 17.21 -1.8 -6.0 +6.8/C IntlRsrchEnhEqA m FB 18.11 -1.4 -3.4 +6.2/C IntlRsrchEnhEqI FB 18.34 -1.3 -3.3 +6.5/C IntlValueA m FV 13.29 -1.6 -7.1 +4.1/D IntlValueI FV 13.62 -1.5 -7.0 +4.4/D IntlValueL FV 13.56 -1.5 -6.9 +4.5/D IntrepidAmrA m LB 43.53 +3.2 +9.1 +14.3/B IntrepidAmrI LB 44.80 +3.2 +9.2 +14.6/B IntrepidGrR5 LG 63.18 +2.6 +12.9 +18.2/A IntrepidGrowthA m LG 62.91 +2.6 +12.7 +17.6/B IntrepidGrowthI LG 63.94 +2.6 +12.8 +17.9/A IntrepidMidCapA m MB 23.74 +2.0 +5.3 +11.0/C IntrepidMidCapC m MB 20.04 +1.9 +5.0 +10.4/D IntrepidMidCapI MB 25.05 +2.0 +5.4 +11.3/C IntrepidValueA m LV 36.60 +3.5 +7.0 +11.7/C IntrepidValueI LV 36.80 +3.5 +7.1 +12.0/C IntrepidValueR5 LV 36.91 +3.5 +7.2 +12.2/C InvCnsrvGrA m CA 12.80 +.7 +1.1 +5.0/D InvCnsrvGrC m CA 12.74 +.6 +.8 +4.4/E InvCnsrvGrI CA 12.88 +.7 +1.3 +5.3/D InvGrIncA m AL 17.90 +.9 +3.2 +9.4/C InvGrIncC m AL 17.38 +.9 +2.9 +8.8/D InvGrIncI AL 17.62 +1.0 +3.4 +9.6/C InvestorBalA m MA 15.65 +.8 +2.2 +7.4/D InvestorBalC m MA 15.40 +.9 +1.9 +6.8/E InvestorBalI MA 15.69 +.9 +2.5 +7.7/D InvestorGrowthA m XM 21.48 +.9 +3.9 +11.6/B InvestorGrowthC m XM 20.05 +.9 +3.5 +11.0/C InvestorGrowthI XM 21.95 +1.0 +4.1 +11.9/B LCapGrA m LG 44.39 +.2 +18.0 +18.5/A LCapGrI LG 44.84 +.2 +18.2 +18.7/A LargeCapValueA m LV 15.80 +2.3 +.6 +13.8/A LargeCapValueI LV 15.54 +2.4 +.7 +14.0/A LtdDurBdA m CS 9.99 +.3 +.9 +1.1/C LtdDurBdI CS 9.99 +.3 +1.0 +1.3/B LtdDurBdR6 CS 10.01 +.3 +1.1 +1.5/B MCapValA m MB 41.08 +2.5 +4.2 +10.1/D MCapValC m MB 39.41 +2.4 +3.9 +9.5/D MCapValI MB 41.58 +2.5 +4.4 +10.4/D MCapValL MB 42.12 +2.5 +4.6 +10.6/C MidCapEquityI MG 54.99 +1.6 +8.2 +11.6/D MidCapGrowthA m MG 32.49 +.7 +11.5 +12.0/D MidCapGrowthC m MG 25.66 +.7 +11.2 +11.5/D MidCapGrowthI MG 37.36 +.7 +11.8 +12.4/D MktExpnEnhIdxA m SB 12.31 +2.0 +8.6 +14.7/B MktExpnEnhIdxI SB 12.49 +2.0 +8.9 +15.0/B MortgBackedScA m CI 11.26 +.6 +.2 +1.6/C MortgBackedScI CI 10.97 +.5 +.2 +1.8/C MortgBackedScR6 CI 10.97 +.6 +.3 +1.9/B MunicipalIncA m MI 9.52 ... -.3 +1.6/D MunicipalIncI MI 9.46 +.1 -.1 +1.9/C NYTxFrBdA m MN 6.68 -.1 -.3 +1.1/E NYTxFrBdC m MN 6.67 -.3 -.7 +.5/E NYTxFrBdI MN 6.71 -.2 -.1 +1.4/D RealtyIncomeL SR 13.42 +2.4 +2.1 +4.8/E RsrchMktNetrlL NE 15.27 ... +1.1 +1.1/C ScapEqA m SB 55.12 +1.8 +11.0 +15.4/B ScapEqC m SB 41.09 +1.8 +10.7 +14.8/B ScapEqI SB 63.64 +1.9 +11.2 +15.7/A ScapEqR5 SB 63.84 +1.9 +11.4 +16.0/A ShDurBdA m CS 10.68 +.2 +.1 +.3/E ShDurBdI CS 10.70 +.3 +.3 +.6/D ShDurBdR6 CS 10.70 +.3 +.4 +.9/D SmCpBldA m SG 27.80 +.7 +20.1 +21.5/A SmCpBldI SG 31.86 +.7 +20.4 +21.8/A SmallCapCoreR5 SB 60.41 +2.0 +13.4 +15.8/A SmallCapGrowthA m SG 19.31 +.1 +20.1 +21.4/A SmallCapGrowthI SG 21.31 +.1 +20.3 +21.7/A SmallCapGrowthL SG 21.94 +.1 +20.4 +21.9/A SmallCapValueA m SV 31.46 +1.5 +9.1 +13.4/C SmallCapValueI SV 33.36 +1.6 +9.2 +13.7/B SmallCapValueR5 SV 33.39 +1.6 +9.3 +13.8/B SmallCapValueR6 SV 33.43 +1.6 +9.4 +13.9/B SmtRetr2020A m TE 19.70 +.7 +.6 +6.5/C SmtRetr2020I TE 19.77 +.7 +.7 +6.6/C SmtRetr2020R5 TE 19.79 +.7 +.8 +6.8/C SmtRetr2030A m TH 21.51 +.6 +1.2 +8.4/D SmtRetr2030I TH 21.57 +.7 +1.3 +8.5/C SmtRetr2030R5 TH 21.63 +.7 +1.4 +8.7/C SmtRetr2040A m TJ 22.76 +.7 +1.4 +9.6/D SmtRetr2040I TJ 22.83 +.7 +1.4 +9.7/D SmtRetr2040R5 TJ 22.89 +.7 +1.5 +9.9/D SmtRetrIncI RI 18.51 +.7 +.4 +5.2/B SmtRetrIncR5 RI 18.54 +.7 +.4 +5.3/B TaxAwareEqI LB 35.95 +1.5 +7.9 +15.4/A TaxAwrRlRetI MS 9.42 ... +1.1 +2.5/A TaxFreeBondA m ML 11.82 -.1 -.1 +2.3/D TaxFreeBondI ML 11.77 ... +.1 +2.5/D USEquityA m LB 17.45 +2.3 +7.7 +14.4/B USEquityC m LB 16.92 +2.2 +7.3 +13.8/C USEquityI LB 17.49 +2.3 +7.9 +14.6/B USEquityL LB 17.52 +2.3 +8.0 +14.8/B USEquityR5 LB 17.52 +2.3 +8.0 +14.8/B USLCpCrPlsA m LB 31.76 +2.0 +7.3 +13.6/C USLCpCrPlsC m LB 30.21 +1.9 +7.0 +13.0/D USLCpCrPlsI LB 32.20 +2.0 +7.5 +13.9/C USLCpCrPlsR5 LB 32.35 +2.0 +7.5 +14.1/C USRsrchEnhEqI LB 30.22 +2.4 +7.4 +13.6/C USRsrchEnhEqL LB 30.18 +2.4 +7.4 +13.7/C USRsrchEnhEqR6 LB 30.19 +2.4 +7.5 +13.8/C USSmallCompI SB 20.84 +1.7 +11.4 +13.7/C USSmallCompL SB 20.83 +1.7 +11.5 +13.9/C ValueAdvtgA m LV 37.32 +3.0 +4.1 +10.9/D ValueAdvtgC m LV 37.11 +3.0 +3.8 +10.4/D ValueAdvtgI LV 37.57 +3.1 +4.3 +11.2/D ValueAdvtgL LV 37.60 +3.1 +4.4 +11.5/CJames AdvantageBalGldRnR b CA 23.86 +1.3 -.4 +3.1/EJanus HendersonBalancedC m MA 34.62 +1.6 +6.6 +10.0/A BalancedS b MA 34.93 +1.6 +7.0 +10.5/A BalancedT MA 35.00 +1.7 +7.2 +10.8/A ContrarianT MB 21.28 +1.3 +12.7 +8.1/E EnterpriseS b MG 129.17 +1.6 +12.7 +17.2/A EnterpriseT MG 132.10 +1.6 +12.9 +17.5/A EuropeanFocusA m ES 31.70 -2.6 -8.6 -1.1/E EuropeanFocusC m ES 29.66 -2.6 -9.0 -1.8/E FlexibleBondT CI 10.07 +.7 -.9 +1.3/D FortyA m LG 36.38 +.1 +15.3 +17.1/B FortyS b LG 35.02 +.1 +15.2 +16.9/B GlobalEqIncA m FV 7.37 +.5 -4.0 +6.3/B GlobalEqIncC m FV 7.31 +.4 -4.5 +5.6/B GlobalLifeSciT SH 63.84 +2.8 +16.9 +6.0/C GlobalResearchS b WS 84.63 +.2 +5.9 +10.7/C GlobalResearchT WS 83.49 +.2 +6.1 +10.9/C GlobalSelectT WS 17.42 -.1 +3.3 +11.6/B GlobalTechT ST 35.98 -1.3 +17.3 +28.0/A GrowthAndIncT LB 58.50 +3.2 +7.1 +17.2/A High-YieldT HY 8.25 +1.0 +.9 +5.2/C MidCapValueS b MV 17.29 +.9 +1.4 +10.9/C MidCapValueT MV 17.17 +.9 +1.5 +11.2/C OverseasS b FB 32.17 -2.2 -1.5 +6.4/C OverseasT FB 32.22 -2.2 -1.3 +6.7/C ResearchT LG 52.16 +1.9 +12.4 +14.5/D Short-TermBondT CS 2.98 +.2 +.3 +.9/D SmallCapValueL SV 24.77 +2.4 +4.8 +14.1/B SmallCapValueT SV 24.03 +2.4 +4.7 +13.9/B VITBalInstl MA 36.15 +1.7 +7.1 +10.9/A VITEntrprsInstl MG 76.47 +1.7 +13.6 +18.5/A VITFlexBdInstl CI 11.39 +.6 -.9 +1.4/D VITFortyInstl LG 40.08 ... +16.1 +17.8/B VITGlRsrchInstl WS 54.01 +.2 +6.2 +11.1/B VITOvrsInstl FB 31.24 -2.2 -1.1 +6.7/C VITRsrchInstl LG 39.01 +2.0 +12.5 +14.5/D VentureT SG 88.98 +1.0 +16.5 +15.9/CJensenQualGrI LG 51.09 +1.9 +10.1 +17.3/B QualGrJ b LG 51.07 +1.9 +10.0 +17.0/BJohn HancockAbsRetCcyI CR 8.98 +.9 -6.4 +1.4/D AbsRetCcyR6 CR 9.07 +.9 -6.3 +1.5/C BalA m MA 21.15 +2.2 +4.2 +8.8/B BalC m MA 21.11 +2.2 +3.7 +8.1/C BalI MA 21.14 +2.3 +4.4 +9.2/B BdA m CI 15.44 +.7 -.8 +2.4/A BdC m CI 15.44 +.6 -1.3 +1.6/C BdI CI 15.44 +.7 -.7 +2.7/A BdR6 CI 15.47 +.7 -.6 +2.8/A CATxFrIncA m MC 10.69 ... ... +2.8/C ClassicValA m LV 33.62 +.8 -.4 +12.1/C ClassicValI LV 33.72 +.9 -.2 +12.4/B CorBd1 b CI 12.69 +.6 -1.1 +1.3/D CptlAprc1 b LG 18.34 -.1 +14.8 +18.3/A CptlAprcNAV LG 18.39 -.1 +14.8 +18.4/A DiscpValA m LV 23.36 +3.3 +3.7 +11.9/C DiscpValC m LV 21.94 +3.2 +3.2 +11.1/D DiscpValI LV 22.69 +3.3 +3.9 +12.2/C DiscpValI2 LV 22.69 +3.3 +3.9 +12.2/C DiscpValMCA m MB 23.05 +1.9 +2.7 +11.5/C DiscpValMCC m MB 23.06 +1.9 +2.2 +10.6/C DiscpValMCI MB 23.97 +2.0 +2.8 +11.8/C DiscpValMCR2 b MB 23.85 +2.0 +2.6 +11.3/C DiscpValMCR6 MB 23.97 +2.0 +2.9 +11.9/B DiscpValR4 b LV 22.68 +3.3 +3.8 +12.0/C DiscpValR5 LV 22.72 +3.3 +3.9 +12.2/C DiscpValR6 LV 22.73 +3.3 +3.9 +12.3/B EmMktsA m EM 11.08 -.9 -8.4 +10.7/C EmMktsI EM 11.07 -.9 -8.3 +11.0/B EmMktsNAV EM 11.08 -.9 -8.2 +11.1/B EqInc1 b LV 20.97 +2.4 +3.5 +13.1/B FdmtlLgCpCorA m LB 51.74 +1.8 +6.0 +13.6/C FdmtlLgCpCorC m LB 45.99 +1.7 +5.5 +12.8/D FdmtlLgCpCorI LB 54.08 +1.8 +6.2 +13.9/C FinclIndsA m SF 21.00 +3.0 +5.2 +12.5/C FltngRtIncA m BL 8.43 +.3 +2.3 +3.6/D FltngRtIncC m BL 8.47 +.2 +1.8 +2.9/E FltngRtIncI BL 8.43 +.3 +2.5 +3.9/C GlbAbsRetStrA m AM 10.04 ... -3.8 -.6/D GlbAbsRetStrC m AM 9.86 -.2 -4.4 -1.3/E GlbAbsRetStrI AM 10.13 -.1 -3.7 -.3/D GlbAbsRetStrR6 AM 10.15 -.1 -3.7 -.2/D GlbBd1 b IB 12.77 +.2 -.5 +3.1/A GlbholderYldA m WS 11.38 +1.3 -1.3 +6.8/E GlbholderYldC m WS 11.38 +1.2 -1.9 +6.0/E GlbholderYldI WS 11.42 +1.3 -1.2 +7.1/E GovtIncA m GI 9.08 +.4 -1.0 +.2/D HY1 b HY 8.17 +1.2 +2.3 +6.1/B HYA m HY 3.43 +1.1 +1.1 +5.8/B HYC m HY 3.43 +1.0 +.9 +5.0/D HYI HY 3.43 +1.1 +1.6 +6.2/B HYMuniBdA m HM 7.89 ... +.7 +3.7/D IncA m MU 6.21 ... -1.8 +1.7/E IncC m MU 6.21 -.1 -2.2 +.9/E IncI MU 6.20 ... -1.6 +2.0/E IntlGrA m FG 28.38 -1.1 +2.6 +11.0/B IntlGrI FG 28.48 -1.0 +2.9 +11.4/A IntlSmCp1 b FA 21.55 -2.0 -4.4 +7.8/C IntlVal1 b FV 16.49 -1.7 -4.1 +6.9/A IntlValNAV FV 16.45 -1.6 -4.0 +7.0/A InvmGradeBdA m CI 10.20 +.6 -.6 +1.7/C MidCpStk1 b MG 25.09 +.2 +17.4 +14.7/B MlMg2010Lftm1 b TA 9.24 +.4 +.8 +6.3/A MlMg2015Lftm1 b TD 9.73 +.5 +1.1 +7.0/B MlMg2015LftmA m TD 9.72 +.4 +.9 +6.6/C MlMg2020Lftm1 b TE 10.62 +.5 +1.7 +8.0/A MlMg2020LftmA m TE 10.62 +.5 +1.4 +7.6/A MlMg2025Lftm1 b TG 11.38 +.5 +2.2 +9.1/A MlMg2025LftmA m TG 11.40 +.4 +1.9 +8.7/B MlMg2030Lftm1 b TH 11.78 +.4 +2.6 +10.1/A MlMg2030LftmA m TH 11.80 +.4 +2.4 +9.7/A MlMg2035Lftm1 b TI 12.38 +.5 +3.1 +10.9/A MlMg2035LftmA m TI 12.29 +.5 +2.8 +10.5/B MlMg2040Lftm1 b TJ 12.54 +.5 +3.4 +11.5/A MlMg2040LftmA m TJ 12.46 +.4 +3.1 +11.1/B MlMg2045Lftm1 b TK 12.39 +.5 +3.5 +11.6/B MlMg2045LftmA m TK 12.30 +.4 +3.2 +11.1/B MlMg2050Lftm1 b TN 13.22 +.5 +3.4 +11.5/B MltIdx2020Prs1 b TE 11.67 +.7 +.1 +4.0/E MltIdx2025Prs1 b TG 13.13 +.8 +1.1 +6.3/E MltIdx2030Prs1 b TH 14.19 +.8 +1.9 +8.3/D MltIdx2035Prs1 b TI 14.84 +.8 +2.5 +9.6/C MltIdx2040Prs1 b TJ 15.24 +.9 +2.9 +10.4/C MltIdx2045Prs1 b TK 15.42 +.9 +3.1 +10.8/C MltIdx2050Prs1 b TN 13.71 +.9 +3.1 +10.8/C MltIdxIncPrs1 b RI 11.11 +.6 +.5 +2.7/E MltMgLsAgr1 b XM 17.06 +.3 +3.7 +11.6/B MltMgLsAgrA m XM 17.10 +.3 +3.5 +11.2/C MltMgLsAgrC m XM 17.07 +.2 +3.0 +10.4/D MltMgLsBl1 m MA 15.50 +.4 +1.8 +7.7/D MltMgLsBl5 MA 15.42 +.5 +2.1 +8.1/C MltMgLsBlA b MA 15.41 +.5 +2.0 +8.1/C MltMgLsBlC m MA 15.49 +.3 +1.3 +6.9/E MltMgLsBlR6 MA 15.42 +.5 +2.1 +8.1/C MltMgLsCns1 b XY 12.86 +.4 -.3 +4.0/C MltMgLsCnsA m XY 12.88 +.3 -.6 +3.6/D MltMgLsCnsC m XY 12.87 +.2 -1.0 +2.9/E MltmgLsMd1 b CA 13.78 +.4 +.7 +6.0/B MltmgLsMd5 CA 13.77 +.4 +.8 +6.1/B MltmgLsMdA m CA 13.82 +.4 +.6 +5.7/C MltmgLsMdC m CA 13.81 +.4 +.1 +4.9/D MltmgrLsGr1 b AL 16.54 +.4 +2.9 +9.8/B MltmgrLsGr5 AL 16.52 +.4 +2.9 +9.9/B MltmgrLsGrA m AL 16.58 +.4 +2.6 +9.4/C MltmgrLsGrC m AL 16.53 +.3 +2.2 +8.7/D NatrlRes1 b SN 12.42 -2.9 -2.7 +7.7/C NewOpps1 b SB 32.03 +1.6 +11.6 +14.5/B RegionalBankA m SF 30.12 +2.6 +9.3 +20.5/A RegionalBankC m SF 28.59 +2.5 +8.9 +19.6/A RlEsttSec1 b SR 12.79 +2.8 +3.2 +7.4/A RlRetBd1 b IP 11.08 +.5 -.1 +1.9/C SmCoVal1 b SB 31.18 +3.2 +9.6 +16.6/A StratIncOppsA m MU 10.39 +.1 -2.2 +2.3/E StratIncOppsC m MU 10.39 ... -2.7 +1.6/E StratIncOppsI MU 10.39 +.1 -2.1 +2.6/D TtlRetNAV CI 13.37 +.9 -.4 +2.2/B TxFrBdA m ML 9.60 -.1 ... +2.4/D USGlbLdrsGrA m LG 50.96 +1.2 +12.2 +14.7/D USGlbLdrsGrC m LG 43.08 +1.1 +11.6 +13.9/D USGlbLdrsGrI LG 54.66 +1.2 +12.3 +15.0/D USGr1 b LG 11.84 +.1 +17.2 +18.6/A USGrA m LG 11.86 ... +17.0 +18.2/A USGrI LG 11.84 +.1 +17.2 +18.5/A USHYBd1 b HY 11.20 +.8 +1.5 +6.2/B sBlueChipGr1 b LG 41.91 -.7 +15.7 +19.3/AKLAllcInstl IH 14.21 -1.9 -6.4 +4.3/EKeeleySmCpDivValI SV 19.74 +.3 +6.8 +14.0/B SmCpValA m SB 34.12 +1.3 +8.0 +9.1/E SmCpValI SB 34.62 +1.3 +8.2 +9.4/EKellnerSmMidCpValI SB 15.39 +2.1 +6.6 +13.1/DKempnerMlCpDepValIns LV 10.96 +1.5 +5.2 +10.3/DKineticsInternetNoLoad d LG 46.09 -2.8 -11.7 +12.8/E ParadigmInstl d MG 58.51 -.1 +20.3 +22.7/A ParadigmNoLoad d MG 58.08 -.1 +20.2 +22.5/A SmCptlOppsNLd d SB 62.97 +.2 +22.9 +22.9/AKirr MarbachPtnrsVal m MG 25.70 +1.3 +3.0 +9.5/ELKCMAqnsCthlcEq m LG 18.94 +1.4 +10.2 +12.9/E EqInstl d LG 28.93 +2.1 +11.2 +15.4/C FI d TW 10.56 +.6 -.1 +1.8/E SmCptlEqIns d SG 22.10 +3.6 +19.8 +13.6/DLSVValEq LV 29.46 +3.0 +1.8 +12.7/BLaudusIntlMktMtrsInv FG 25.66 -2.1 -3.2 +9.1/B IntlMktMtrsSel FG 25.64 -2.1 -3.1 +9.3/B MndrnEmergMkts EM 7.68 -1.5 -10.2 +6.1/E MndrnIntlGvIIns IB 9.94 -.9 -.6 +2.6/B SCMktMtrsInv SB 19.97 +1.2 +8.4 +11.8/D USLgCpGr LG 22.74 -.8 +17.5 +18.2/ALazardCptAltrOpStrIns TV 10.42 +.9 +.1 +7.5/B DevMEqIns EM 12.67 -3.8 -11.9 +13.6/A EMDbtInstl EB 7.48 -3.2 -8.0 +3.5/D EMEqBlndInstl EM 11.35 -3.3 -12.2 +11.3/B EMEqInstl EM 17.17 -3.8 -13.9 +7.9/D EMEqOpen b EM 17.63 -3.9 -14.1 +7.6/D EMMltAsstInstl EM 8.53 -3.1 -11.4 +5.8/E GlbLtdInfrsIns XO 15.61 -.4 +1.4 +12.3/A GlbLtdInfrsOpn b XO 15.62 -.4 +1.2 +12.1/A IntlEqInstl FB 18.93 -2.0 -3.1 +3.9/E IntlEqOpen b FB 19.12 -2.0 -3.2 +3.6/E IntlStratEqIns FG 15.74 -1.2 +.3 +6.4/E IntlStratEqOpen b FG 15.84 -1.2 +.1 +6.1/E USCorpIncInstl HY 4.75 +1.3 +.1 +4.4/E USEqConcntrIns LB 16.04 +2.6 +7.0 +12.1/D USSmMidCpEqIns SB 15.67 +1.7 +8.8 +12.8/D USStratEqInstl LB 13.29 +3.3 +9.4 +12.7/DLee Financial GroupHawaiiMuniInv b SI 10.92 -.1 -.5 +1.6/CLeutholdCorInvmInstl d TV 20.87 +1.7 +1.8 +6.8/B CorInvmRetail d TV 20.84 +1.7 +1.7 +6.7/B GlbInstl d IH 9.22 -.3 -4.3 +4.4/E GrizzlyShrt BM 17.56 -1.5 -13.1 -16.3/BLitman GregoryMtrsEqInstl LG 20.36 +.6 +6.6 +14.3/D MtrsIntlInstl FB 17.15 -2.3 -3.3 +3.2/ELongleaf PartnersIntl FB 17.14 +1.5 +3.1 +11.7/A LnglfPtnrs LB 28.04 +3.5 +4.5 +12.2/D SmCap MB 30.32 +1.0 +9.9 +12.9/BLoomis SaylesBdInstl MU 13.58 +.7 +.5 +4.6/B BdRetail b MU 13.50 +.6 +.3 +4.3/B CorPlusBdA m CI 12.65 +.5 -.4 +2.9/A FI MU 13.36 +.9 +.3 +5.3/A GlbBdInstl IB 16.31 -.2 -1.9 +2.7/B GlbBdRetail b IB 16.01 -.3 -2.0 +2.4/B GrY LG 16.85 +1.2 +8.5 +17.9/A InstlHiInc HY 6.82 +1.5 +1.6 +7.3/A InvmGradeBdA m CI 10.98 +.5 ... +3.6/A InvmGradeBdC m CI 10.86 +.4 -.5 +2.8/A InvmGradeBdY CI 10.99 +.6 +.3 +3.9/A InvmGradeFI CI 12.15 +1.4 +.1 +4.5/A LtdTrmGvtAgcA m GS 11.14 +.3 +.1 +.3/C SmCpGrInstl SG 31.20 +1.5 +22.8 +17.1/B SmCptlValInstl SB 36.25 +2.2 +5.9 +14.0/C SmCptlValRetail b SB 35.64 +2.1 +5.8 +13.7/C StratIncA m MU 14.38 +1.0 +1.0 +4.6/B StratIncC m MU 14.50 +.9 +.5 +3.9/C ValY LV 4.40 +.3 +2.1 +9.6/ELord AbbettAffiliatedA m LV 16.26 +3.8 +4.0 +12.9/B AffiliatedC m LV 16.29 +3.7 +3.5 +12.1/C AffiliatedF b LV 16.26 +3.8 +4.1 +13.1/B AffiliatedI LV 16.33 +3.7 +4.2 +13.2/B AlphaStratA m SG 29.68 +1.1 +11.6 +13.1/E AlphaStratC m SG 25.04 +1.0 +11.0 +12.2/E AlphaStratF b SG 29.87 +1.1 +11.7 +13.2/E BdDebA m MU 8.02 +.5 +.5 +6.3/A BdDebC m MU 8.04 +.5 +.1 +5.6/A BdDebF b MU 8.01 +.5 +.5 +6.4/A BdDebI MU 7.97 +.5 +.5 +6.5/A BdDebR3 b MU 8.00 +.5 +.1 +5.9/A CATxFrIncA m MC 10.88 +.2 +.7 +3.4/B CalibRtdDivGrA m LB 15.96 +3.5 +4.6 +13.9/C CalibRtdDivGrC m LB 15.75 +3.5 +4.0 +13.1/D CnvrtA m CV 13.89 +.4 +6.4 +10.5/B CnvrtI CV 13.97 +.4 +6.5 +10.7/A CorFIA m CI 10.59 +.7 -.9 +1.3/D CorFIF b CI 10.59 +.8 -.8 +1.4/D DevelopingGrA m SG 30.91 +2.1 +32.5 +15.6/C DevelopingGrF b SG 32.03 +2.2 +32.6 +15.7/C DevelopingGrI SG 35.41 +2.2 +32.7 +15.8/C DevelopingGrR3 b SG 30.03 +2.1 +32.3 +15.3/C EmMktsBdI CR 4.94 -.9 -5.3 +3.5/B FdmtlEqA m LV 13.22 +2.4 +2.1 +10.9/D FdmtlEqC m LV 11.75 +2.3 +1.6 +10.1/E FdmtlEqF b LV 13.09 +2.3 +2.2 +11.1/D FdmtlEqI LV 13.31 +2.4 +2.3 +11.2/D FdmtlEqR3 b LV 12.98 +2.4 +2.0 +10.6/D FltngRtA m BL 9.14 +.3 +2.8 +4.8/A FltngRtC m BL 9.15 +.4 +2.5 +4.2/C FltngRtF b BL 9.13 +.4 +2.8 +4.9/A FltngRtI BL 9.15 +.5 +3.0 +5.1/A GrOppsA m MG 22.29 +1.0 +9.4 +10.2/E GrOppsI MG 25.33 +1.0 +9.6 +10.5/E HYA m HY 7.46 +.9 +.5 +6.7/A HYC m HY 7.42 +.9 +.1 +6.0/B HYF b HY 7.45 +.9 +.6 +6.8/A HYI HY 7.49 +.9 +.5 +6.9/A HYMuniBdA m HM 12.04 +.8 +4.7 +6.0/A HYMuniBdC m HM 12.05 +.8 +4.4 +5.4/B HYMuniBdF b HM 12.05 +.8 +4.8 +6.1/A IncA m TW 2.76 +.7 -1.3 +3.9/B IncC m TW 2.78 +.7 -1.3 +3.3/C IncF b TW 2.76 +.7 -1.2 +4.0/B IntermTxFrA m MI 10.69 +.1 +.5 +2.4/B IntermTxFrC m MI 10.67 ... ... +1.8/D IntermTxFrF b MI 10.69 +.1 +.6 +2.5/B IntlDivIncA m FV 7.25 -1.2 -6.1 +5.0/C IntlDivIncI FV 7.30 -1.1 -5.9 +5.3/C IntlEqA m FB 13.32 -2.0 -6.7 +4.6/E IntlEqF b FB 13.25 -1.9 -6.6 +4.9/E IntlEqI FB 13.45 -1.9 -6.5 +5.0/E IntlOppsA m FQ 18.73 -3.4 -9.5 +7.4/D IntlOppsI FQ 19.25 -3.4 -9.3 +7.7/D MidCpStkA m MV 30.94 +2.6 +3.5 +8.1/E MidCpStkF b MV 30.71 +2.6 +3.6 +8.3/E MidCpStkI MV 30.74 +2.6 +3.7 +8.4/E MidCpStkP b MV 29.96 +2.6 +3.4 +7.9/E MltAsstBalOppA m MA 11.91 +.7 +1.8 +7.3/D MltAsstBalOppC m MA 11.83 +.6 +1.2 +6.5/E MltAsstGlbOppA m IH 11.45 -.1 -.8 +6.3/C MltAsstGrA m AL 17.70 +1.0 +1.9 +8.0/E MltAsstGrC m AL 17.52 +.9 +1.4 +7.2/E MltAsstIncA m CA 15.04 +.3 +1.8 +6.1/B MltAsstIncC m CA 15.25 +.2 +1.4 +5.3/D NYTxFrA m MY 11.18 +.2 +.5 +2.7/B NewJerseyTxFrA m MJ 4.95 +.4 +1.2 +3.8/A NtnlTxFrIncA m ML 11.24 +.1 +.6 +3.5/A NtnlTxFrIncC m ML 11.25 ... +.2 +2.8/C NtnlTxFrIncF b ML 11.23 +.1 +.7 +3.6/A ShrtDurIncA m CS 4.18 +.3 +.8 +2.1/A ShrtDurIncC m CS 4.21 +.3 +.4 +1.5/B ShrtDurIncF b CS 4.18 +.4 +.9 +2.2/A ShrtDurIncI CS 4.18 +.4 +.9 +2.3/A ShrtDurTxFrA m MS 15.50 +.1 +.7 +.7/D ShrtDurTxFrC m MS 15.50 ... +.3 +.1/E ShrtDurTxFrF b MS 15.50 +.1 +.8 +.8/C SmCpValA m SB 22.78 +2.6 +11.6 +13.4/C SmCpValI SB 27.00 +2.5 +11.7 +13.6/C TtlRetA m CI 10.06 +.5 -1.1 +1.8/C TtlRetC m CI 10.05 +.4 -1.5 +1.2/D TtlRetF b CI 10.06 +.5 -1.0 +2.0/B TtlRetI CI 10.08 +.6 -.8 +2.0/B ValOppsA m MB 21.30 +2.1 +6.0 +9.9/D ValOppsC m MB 18.95 +2.0 +5.5 +9.1/D ValOppsF b MB 21.74 +2.1 +6.2 +10.0/D ValOppsI MB 22.15 +2.1 +6.2 +10.1/DLyricalUSValEqInstl LV 18.06 +1.7 -3.0 +11.1/DM.D. SassEqIncPlusInstl XR 11.02 +1.1 -.2 +3.2/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, August 23, 2018

PAGE 54

MFSAgrsGrAllcA m XM 24.49 +.7 +6.0 +12.1/A AgrsGrAllcB m XM 24.06 +.6 +5.5 +11.2/C AgrsGrAllcC m XM 23.82 +.6 +5.5 +11.2/C AlabamaMuniBdA m SL 10.03 +.1 +.5 +2.3/B ArkansasMuniBdA m SL 9.69 +.2 +.9 +2.2/B BlnRsrCorEqA m LB 29.29 +2.5 +6.7 +12.7/D BlnRsrCorEqI LB 29.71 +2.5 +6.8 +13.0/D CAMuniBdA m MC 5.96 +.1 +.7 +3.5/B CnsrvAllcA m CA 15.73 +.5 +2.2 +5.9/C CnsrvAllcB m CA 15.63 +.4 +1.6 +5.1/D CnsrvAllcC m CA 15.49 +.5 +1.7 +5.1/D CnsrvAllcI CA 15.88 +.6 +2.4 +6.1/B CorEqA m LB 33.76 +1.5 +9.1 +15.2/A CorEqC m LB 29.48 +1.4 +8.5 +14.3/B CorpBdA m TW 13.57 +1.1 -2.2 +2.9/D CorpBdC m TW 13.52 +.9 -2.7 +2.1/E CorpBdI TW 13.55 +1.0 -2.1 +3.1/C EMEqA m EM 33.77 -1.5 -3.8 +13.5/A GeorgiaMuniBdA m SL 10.59 ... +.4 +2.2/B GlbEqA m WS 44.29 +.9 +1.7 +10.5/C GlbEqC m WS 39.00 +.8 +1.2 +9.7/C GlbGrA m WS 43.16 -.4 +6.0 +14.1/A GlbHYA m HY 6.07 +.9 -.2 +5.2/C GlbTtlRetA m IH 17.84 +.7 -.9 +6.3/C GlbTtlRetC m IH 17.91 +.6 -1.4 +5.5/D GovtSecA m GI 9.54 +.4 -.9 +.3/D GrA m LG 104.31 -.1 +16.3 +17.8/A GrAllcA m AL 21.53 +.7 +4.8 +10.3/B GrAllcB m AL 21.27 +.6 +4.3 +9.4/C GrAllcC m AL 21.04 +.6 +4.3 +9.4/C GrAllcI AL 21.74 +.6 +5.0 +10.5/B GrB m LG 84.39 -.2 +15.8 +16.9/B GrC m LG 83.74 -.2 +15.8 +16.9/B GrI LG 110.76 -.1 +16.5 +18.1/A HiIncA m HY 3.35 +1.0 +.4 +5.1/D HiIncI HY 3.34 +1.0 +.6 +5.4/C InstlIntlEq FG 25.66 -.2 +.8 +8.6/C IntlDvrsfctnA m FB 19.77 -.8 +.4 +10.2/A IntlGrA m FG 34.69 -.7 +2.8 +11.8/A IntlNwDscA m FR 34.98 -1.0 +.7 +10.7/B IntlNwDscC m FR 33.25 -1.1 +.2 +9.9/C IntlNwDscI FR 36.03 -1.0 +.9 +11.0/B IntlValA m FB 43.57 -.5 +.9 +11.1/A LtdMatA m CS 5.91 +.4 +.7 +1.1/C LtdMatC m CS 5.90 +.3 -.1 +.1/E MAInvsGrStkA m LG 30.84 +1.3 +10.9 +16.0/C MAInvsGrStkB m LG 26.73 +1.3 +10.4 +15.1/D MAInvsGrStkC m LG 26.50 +1.3 +10.4 +15.1/D MAInvsGrStkI LG 31.72 +1.3 +11.1 +16.2/C MAInvsTrustA m LB 34.07 +1.4 +6.5 +13.5/C MAInvsTrustB m LB 33.01 +1.3 +6.0 +12.6/D MAInvsTrustC m LB 32.38 +1.3 +5.9 +12.6/D MAInvsTrustI LB 33.18 +1.4 +6.7 +13.8/C MAMuniBdA m MT 10.91 -.1 +.5 +2.5/A MISMuniBdA m SL 9.54 ... +.5 +2.2/B MidCpGrA m MG 18.78 +1.4 +17.4 +15.7/B MidCpGrC m MG 15.12 +1.3 +16.9 +14.9/B MidCpGrI MG 19.88 +1.5 +17.7 +16.0/B MidCpValA m MV 24.35 +2.4 +4.8 +10.6/C MidCpValC m MV 22.83 +2.4 +4.2 +9.7/D MidCpValI MV 24.97 +2.5 +4.9 +10.8/C ModAllcA m MA 18.29 +.6 +3.5 +8.0/C ModAllcB m MA 18.07 +.6 +3.0 +7.2/D ModAllcC m MA 17.94 +.5 +3.0 +7.2/D ModAllcI MA 18.54 +.6 +3.7 +8.3/C MrylndMuniBdA m SL 10.68 ... +.9 +2.5/A MuniHiIncA f HM 8.20 +.2 +2.2 +4.8/B MuniHiIncC m HM 8.21 +.1 +1.6 +3.8/D MuniIncA m ML 8.66 +.1 +.7 +3.2/B MuniIncC m ML 8.69 ... +.2 +2.4/D MuniLtdMatA m MS 8.05 +.1 +.6 +1.6/A MuniLtdMatC m MS 8.06 +.1 +.2 +.8/C NAMuniBdA m SL 11.48 ... +.4 +2.2/B NYMuniBdA m MY 10.88 -.1 +.4 +2.8/B NewDiscvA m SG 32.44 +.3 +19.0 +15.9/C NewDiscvC m SG 26.22 +.2 +18.4 +15.0/D NewDiscvI SG 35.87 +.3 +19.2 +16.2/B PEMuniBdA m MP 10.16 +.1 +.9 +3.1/A RsrchA m LB 45.84 +1.2 +8.9 +14.4/B RsrchC m LB 41.29 +1.2 +8.4 +13.6/C RsrchI LB 47.10 +1.2 +9.1 +14.7/B RsrchIntlA m FB 19.17 -.8 -.7 +6.9/B RsrchIntlI FB 19.84 -.8 -.6 +7.2/B SCMuniBdA m SL 11.85 ... +.6 +2.2/B StratIncA m MU 6.42 +.7 -1.3 +3.4/C TENMuniBdA m SL 10.27 +.1 +.8 +2.3/B TechA m ST 44.35 -1.1 +20.8 +25.9/B TechC m ST 38.36 -1.2 +20.3 +25.0/B TtlRetA m MA 19.10 +1.4 +1.0 +7.5/D TtlRetB m MA 19.12 +1.4 +.5 +6.7/E TtlRetBdA m CI 10.42 +.7 -1.3 +1.8/C TtlRetBdC m CI 10.44 +.6 -1.7 +.9/E TtlRetBdI CI 10.43 +.7 -1.1 +1.9/B TtlRetC m MA 19.22 +1.4 +.6 +6.7/E TtlRetI MA 19.10 +1.5 +1.2 +7.8/C UtlsA m SU 20.98 +1.5 +5.4 +6.5/E UtlsB m SU 20.87 +1.5 +4.9 +5.8/E UtlsC m SU 20.87 +1.5 +4.9 +5.8/E ValA m LV 40.70 +2.1 +1.1 +11.4/C ValB m LV 40.48 +2.0 +.7 +10.5/D ValC m LV 40.20 +2.0 +.6 +10.5/D ValI LV 40.94 +2.1 +1.3 +11.6/C VirginiaMuniBdA m SL 11.01 ... +.8 +2.4/B WestVRMuniBdA m SL 10.89 -.1 +.7 +2.3/BMacquarie InvestmentPldCorePlusBond CI 10.02 +.5 -1.3 +1.8/C PldEmergingMkts d EM 7.89 -1.1 -10.2 +6.6/E PldLbrSelIntlEq FV 14.60 -.3 -2.5 +5.1/CMadisonDivIncY LV 27.66 +2.8 +4.6 +14.5/A DiversIncA m MA 16.35 +2.1 +2.4 +8.9/B InvsY LG 24.26 +2.0 +6.2 +14.5/D LgCpValA m LV 15.28 +2.4 +4.3 +11.5/C MidCpA m MG 10.38 +2.9 +9.7 +12.9/CMainStayBalA m MA 33.17 +2.0 +2.4 +7.2/D BalI MA 33.25 +2.0 +2.6 +7.5/D EpchGlbEqYldI WS 19.35 +1.4 -1.3 +7.2/E EpchUSAllCpI LB 29.89 +2.0 +5.0 +12.7/D EpchUSSmCpI SB 33.34 +2.0 +4.5 +11.2/E EpochIntlChoI FB 35.76 +.3 -.8 +5.6/D FltngRtA m BL 9.31 +.5 +2.5 +4.0/C FltngRtC m BL 9.31 +.3 +2.0 +3.2/E IdxdBdI CI 10.34 +.6 -1.2 +1.2/D IncBldrA m IH 19.29 +1.4 -.2 +6.7/B LgCpGrA m LG 10.69 -.9 +18.1 +17.0/B MAPA m LB 43.86 +2.7 +7.3 +12.9/D MAPC m LB 38.95 +2.6 +6.7 +11.8/E MAPI LB 45.22 +2.7 +7.5 +13.2/C MKCnvrtA m CV 18.11 +.9 +8.3 +10.1/B MKCommonStkA m LB 27.82 +2.7 +8.8 +14.7/B MKEMDbtA m EB 10.06 -.9 -4.8 +6.8/A MKGovtA m GI 8.09 +.3 -1.2 +.3/D MKIntlEqA m FG 17.63 -2.1 +4.0 +11.2/B MKSP500IdxA m LB 51.88 +2.3 +8.0 +14.9/B MKSP500IdxI LB 52.59 +2.3 +8.2 +15.2/A MKSTMuniI MS 9.56 +.1 +1.4 +1.2/B MKTtlRetBdI CI 10.34 +.7 -1.2 +2.3/B MKTxFrBdA m ML 9.97 ... +1.2 +3.5/A MKUnconsBdA m NT 8.74 +.5 +.1 +3.3/B MacKHYCorpBdA m HY 5.64 +.8 +1.3 +6.4/A MacKHYCorpBdB m HY 5.62 +.9 +1.0 +5.6/B MacKHYCorpBdC m HY 5.62 +.9 +1.0 +5.6/CMairs & PowerBalInv MA 95.81 +3.6 +3.0 +9.0/B GrInv LB 128.00 +4.9 +6.3 +13.2/C SmCp d SB 28.80 +4.6 +13.7 +16.2/AManaged Account SeriAdvtgGlobalSmCp SW 13.97 +1.2 +4.6 +10.5/D MidCapDiv MV 12.93 +2.7 +7.6 +12.8/BManning & NapierCorBdS CI 10.43 +.7 -1.0 +1.2/D DiversTxEx MS 10.90 -.1 -.1 +.7/D IntlSs FB 8.89 -1.9 -5.3 +8.1/A NYTxEx SS 10.34 -.1 -.2 +.7/D PrBlndCnsrvTrmS CA 13.75 +.6 +1.1 +4.5/E PrBlndExtndTrmS MA 17.71 -.2 +2.6 +6.8/E PrBlndMaxTrmS XM 22.07 +.1 +6.2 +11.9/B PrBlndModTrmS CA 13.67 ... +1.7 +5.1/D UnconsBdS NT 10.35 +.4 +.2 +2.1/D WldOppsS FB 8.19 -1.8 -1.6 +7.5/BMarathon FundsVal LB 29.11 +2.4 +6.9 +13.0/DMarketeldA m LO 16.42 -2.1 -4.7 +2.5/E I LO 16.64 -2.1 -4.6 +2.7/DMarsico21stCentury MG 32.19 +1.5 +16.8 +15.2/B Foc LG 19.89 -.4 +16.5 +14.6/D Glb b WS 16.89 -.1 +16.9 +16.9/A Gr LG 20.27 -.6 +15.1 +14.2/D IntlOpps b FG 20.85 -3.4 +3.1 +11.6/AMassMutualMSCIEAFEInIdI FB 13.00 -1.1 -2.2 +6.9/C PrmCorBdA m CI 10.52 +.7 -.8 +1.3/D PrmCorBdAdmin CI 10.62 +.7 -.6 +1.6/C PrmCorBdI CI 10.73 +.8 -.4 +1.9/B PrmCorBdR5 CI 10.76 +.7 -.5 +1.8/C PrmCorBdSvc CI 10.69 +.7 -.6 +1.7/C PrmDiscpGrR5 LG 14.06 +1.9 +12.4 +17.4/B PrmDiscpGrSvc LG 14.09 +1.9 +12.3 +17.3/B PrmDiscpValR5 LV 17.07 +3.0 +3.5 +12.1/C PrmDiscpValSvc LV 16.93 +2.9 +3.4 +12.0/C PrmDiversBdR5 CI 9.84 +.7 -.5 +2.3/B PrmGlbAdmin WS 16.20 -.8 +3.6 +12.2/B PrmGlbR5 WS 16.23 -.7 +3.8 +12.5/B PrmHYI HY 9.20 +1.2 +1.9 +6.9/A PrmInfPrtIncI IP 10.35 +.6 +.5 +2.5/A PrmInfPrtIncR5 IP 10.36 +.6 +.5 +2.4/A PrmInfPrtIncSvc IP 10.32 +.6 +.4 +2.3/B PrmIntlEqR5 FG 13.25 -2.8 -3.7 +6.5/E PrmMainStrtR5 LB 11.82 +1.1 +5.0 +12.5/D PrmShrtDurBdA m CS 10.13 +.4 +.9 +1.5/B PrmShrtDurBdI CS 10.28 +.4 +1.3 +2.0/A PrmShrtDurBdR5 CS 10.31 +.4 +1.2 +1.9/A PrmShrtDurBdSvc CS 10.23 +.4 +1.1 +1.8/A PrmSmCpOppsA m SB 16.25 +2.3 +13.7 +14.1/C PrmSmCpOppsR5 SB 16.77 +2.3 +14.0 +14.6/B PrmStrEMkI EM 12.77 -3.2 -4.3 +11.8/B Rsl2000SCIdxI SB 14.92 +1.6 +12.9 +15.8/A RtrSmt2020A m TE 13.18 +.5 +1.8 +6.8 RtrSmt2020Admin TE 13.26 +.6 +2.0 +7.0 RtrSmt2020Svc TE 13.29 +.5 +2.0 +7.1 RtrSmt2030A m TH 13.69 +.5 +2.7 +8.7 RtrSmt2030Admin TH 13.79 +.6 +2.9 +9.0 RtrSmt2030Svc TH 13.81 +.7 +3.0 +9.1 RtrSmt2040Admin TJ 13.67 +.7 +3.3 +9.7 RtrSmt2040Svc TJ 13.71 +.7 +3.4 +9.8 RtrSmtModA m MA 10.57 +.7 +2.0 +6.8 RtrSmtModAdmin MA 10.55 +.7 +2.2 +7.1 RtrSmtModGrA m AL 11.16 +.6 +3.1 +9.2 RtrSmtModGrAdm AL 11.14 +.6 +3.3 +9.5 SP500IdxAdmin LB 19.80 +2.3 +8.0 +15.1/B SP500IdxI LB 20.08 +2.3 +8.2 +15.5/A SP500IdxR4 b LB 19.57 +2.2 +7.9 +14.9/B SP500IdxR5 LB 20.13 +2.3 +8.2 +15.4/A SP500IdxSvc LB 20.15 +2.3 +8.1 +15.2/A SPMidCpIdxI MB 15.36 +1.9 +8.0 +14.2/A SelBlChpGrA m LG 21.33 ... +12.6 +18.1/A SelBlChpGrAdm LG 22.26 ... +12.8 +18.4/A SelBlChpGrR5 LG 22.79 +.1 +12.9 +18.6/A SelBlChpGrSvc LG 22.57 ... +12.8 +18.5/A SelDvrsValR5 LV 13.44 +3.5 +5.1 +13.0/B SelEqOpportsA m LB 16.74 +2.3 +7.2 +15.4/A SelEqOpportsAdm LB 17.58 +2.3 +7.4 +15.7/A SelEqOpportsI LB 18.14 +2.4 +7.6 +16.0/A SelEqOpportsR5 LB 18.20 +2.3 +7.5 +15.9/A SelEqOpportsSvc LB 17.84 +2.4 +7.5 +15.8/A SelFdmtlValA m LV 11.81 +2.3 +2.2 +10.4/D SelFdmtlValAdm LV 11.98 +2.2 +2.4 +10.7/D SelFdmtlValI LV 11.91 +2.3 +2.6 +11.0/D SelFdmtlValR5 LV 11.96 +2.2 +2.5 +10.9/D SelGrOppsA m LG 10.96 -1.4 +17.3 +15.2/D SelGrOppsAdmin LG 11.82 -1.3 +17.5 +15.4/C SelGrOppsI LG 12.79 -1.2 +17.8 +15.8/C SelGrOppsR5 LG 12.64 -1.3 +17.7 +15.6/C SelGrOppsSvc LG 12.28 -1.3 +17.6 +15.5/C SelMCValI MV 14.30 +3.1 +4.3 +12.7/B SelOverseasI FB 9.42 -.9 -3.3 +7.3/B SelOverseasR5 FB 9.45 -.9 -3.3 +7.2/B SelSmCoValI SV 12.32 +2.0 +7.8 +13.9/B SelSmCoValR5 SV 12.39 +2.0 +7.7 +13.8/B SelSmCpGrEqI SG 18.86 +2.6 +19.4 +15.5/C SelSmCpGrEqR5 SG 18.63 +2.5 +19.3 +15.3/C SelStratBdAdm CI 10.17 +.2 -2.2 +2.2/B SelStratBdR5 CI 10.21 +.2 -2.1 +2.4/A SelStratBdSvc CI 10.21 +.2 -2.1 +2.3/A SelTtlRetBdI CI 9.69 +.6 -.6 +1.8/C SelTtlRetBdR5 CI 9.68 +.7 -.5 +1.7/C SelTtlRetBdSvc CI 9.71 +.6 -.6 +1.6/C SelectMdCpGrA m MG 20.36 +1.6 +10.1 +13.4/C SelectMdCpGrAdm MG 21.97 +1.6 +10.2 +13.7/C SelectMdCpGrI MG 23.72 +1.7 +10.5 +14.1/B SelectMdCpGrR5 MG 23.50 +1.6 +10.4 +14.0/C SelectMdCpGrSvc MG 22.95 +1.6 +10.3 +13.8/CMatrix AdvisorsAdvsVal LV 74.81 +3.6 +4.5 +11.6/CMatthewsAsiaDivInv DP 18.46 -2.7 -5.5 +10.5/D AsiaGrInv DP 26.96 -4.7 -1.1 +13.0/A AsiaInnovtrInv PJ 13.25 -6.2 -6.6 +14.1/A AsianGrIncInv PJ 16.10 -.6 -6.6 +5.3/E ChinaInv CH 20.45 -5.2 -7.9 +15.2/B IndiaInv EI 34.00 +3.8 -.9 +8.9/E JapanInv JS 23.29 -4.2 -3.4 +10.9/B KoreaInv MQ 5.77 -1.4 -16.5 +7.9/C PacTigerInv PJ 29.71 -.6 -6.2 +11.9/CMcKeeIntlEqInstl d FB 13.05 -1.4 -5.9 +6.7/CMeederBalRetail b TV 11.97 +1.6 +3.5 +7.2 MuireldRetail b TV 7.96 +2.2 +5.6 +10.1MergerInv b NE 16.66 -.2 +4.5 +3.2/BMeridianContrarianLgcy d MG 47.27 +1.3 +12.7 +18.2/A EqIncLegacy d LG 18.67 -3.7 +16.9 +18.7/A GrLegacy d SG 47.17 +1.8 +13.3 +17.8/BMerkHardCcyInv b IB 9.37 -1.0 -4.3 -.3/EMetropolitan WestFltngRtIncIs BL 10.02 +.4 +2.3 +3.7/D HYBdInstl HY 9.52 +.5 +.7 +4.4/E HYBdM b HY 9.53 +.6 +.5 +4.1/E IntermBdInstl CI 10.17 +.5 -.3 +1.0/E LowDurBdI CS 8.61 +.3 +.5 +1.1/C LowDurBdM b CS 8.61 +.3 +.3 +.9/D StratIncInstl NT 7.92 +.6 +.6 +2.6/C TtlRetBdI CI 10.42 +.6 -.6 +1.5 TtlRetBdM b CI 10.42 +.5 -.8 +1.3 TtlRetBdPlan CI 9.80 +.6 -.6 +1.6 UltraShrtBdIns UB 4.26 +.2 +.9 +1.1/D UnconsBdI NT 11.77 +.4 +.8 +2.8/C UnconsBdM b NT 11.78 +.4 +.6 +2.5/CMillerOppC m MB 27.72 +5.3 +22.9 +14.0/A OppI MB 32.06 +5.4 +23.7 +15.2/AMondrianIntlEq FV 15.33 -.2 -2.5 +5.4/CMonettaMonetta LG 20.66 ... +9.4 +13.4/E YoungInv b LG 26.20 +.9 +9.2 +15.7/CMorgan StanleyEuropeanEqIncB m ES 18.29 -1.1 +2.6 +4.6/D GlbFIOppsA m MU 5.61 +.3 +.8 +3.9/C GlbFIOppsI MU 5.67 +.1 +1.0 +4.2/B InsInAcIntlAlI d FB 13.88 -.9 -3.8 +5.3/D InsInEMI d EM 25.14 -2.1 -10.0 +8.6/D InsInGlbFrnchI WS 26.09 +.4 +6.4 +14.0/A InsInGrA m LG 48.51 -.4 +24.8 +23.3/A InsInGrI LG 50.94 -.4 +25.0 +23.6/A InsInIntEqA m FB 17.34 -1.2 -2.2 +5.4/D InsInIntEqI d FB 17.60 -1.2 -1.9 +5.7/D InsIncSmCGrI d SG 13.27 +.4 +21.7 +11.2/E InsIncUSRlEstI SR 14.58 +3.6 +3.0 +