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.)

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

THE SUNCrosswords ..........8 Obituaries ...........5 Police Beat ..........5 Viewpoint ...........6 Opinion ...............7OUR TOWNCalendar ..............8 Business News ...1-5NEWS WIREComics/Puzzles ....5-7 Nation .................3 State ...................2 Stocks ..................4 World ..................2SPORTSLocal Sports ........3 Lottery ................2 Sports on TV ........2 Weather ..............8 SENATE COMMITTEE SETS HEARING ON KAVANAUGH ALLEGATIONSBrett Kavanaugh and Christine Blasey Ford are set to testify on Fords assault allegations in public on Monday. See The News Wire Vol. 126 | Issue No. 261 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNTuesday, September 18, 2018High 92 Low 7640 percent chance of rainPulitzer Prize winner2016 7 05252000258 CHARLIE SAYSI need a new swimming pool.CALL US ATDAILY $1.50 FIND US ONLINE CHARLOTTE SUN941-206-1000www.yoursun.comINDEX By ALEXANDRA HERRERA STAFF WRITERSARASOTA „ Venice resident Vanessa Nichols used a recent School Board meeting to discuss her own experiences with an ongoing transgender discussion at Sarasota County Schools. Nichols is the mother of a transgender child who attends Venice Elementary. During her three-minute address, she asked the board to do more for other students like her son. The conversation about transgender students and gender identity at the district began two years ago. In 2016, students from several schools and community activists ” ooded school board meetings to demand change. According to Pupil Support Services Executive Director Sonia Figaredo-Alberts, the district has a policy in place, but parents still need to work with the school site to accommodate students. Figaredo-Alberts said they have created a committee to address the needs but also have been working with ALSO Youth, a nonpro“ t LGBTQ organization that serves Sarasota kids. Now things are starting to change. Nichols has a gender support plan for her son „ which Venice Elementary follows „ based on ALSO Youths template. She said the plan was speci“ c to her sons needs and also includes his preferred pronouns, what bathroom he felt the safest in and whom he could go to with an issue. To have that autonomy, I want everyones experience to be like ours,Ž Nichols said. Nichols said the plan was presented to the principal at the end of her sons thirdgrade year, and was updated ahead of starting fourth grade. She has found that both the former and current principal have been helpful. (Erin) del Castillos support and studying up helped,Ž Nichols said. She said current Principal Kirk Hutchinson has also been helpful. Nichols wants more students in Sarasota County to have an experience like theirs.Sarasota schools gender identity conversation continues SARASOTA | 4By DANIEL SUTPHINSTAFF WRITERLocals hoping for more affordable housing in Punta Gorda got a win on Monday with the City Councils approval of an ordinance to rezone a lot along Airport Road. The decision allows the developer to create a multi-family apartment community. Go build it,Ž said Mayor Rachel Keesling at the meeting after the rezoning approval. (Lets) get it going.Ž The next steps for the project will be planning, design and construction, said city Communications Manager Melissa Reichert. Located at 24420 Airport Road, the 4.52 acres were rezoned for Planned Development and will contain four three-story buildings, a clubhouse and a community recreation area, as well as on-site parking. The new community will be developed through a partnership between the Punta Gorda Housing Authority and Norstar Development USA, with the potential for additional funding from Charlotte County. Norstar representatives were unavailable for comment Monday. The demand for affordable housing far outstrips supply in both the city and Charlotte County, according to the PGHAs application for Planned Development rezoning. Approval of the rezoning bene“ ts the city by creating a new affordable housing option for the areas working-class residents. The land is currently designated as a high-density resident future land use map and is zoned as a neighborhood center,Ž wrote attorney Geri Waksler, agent for PGHA, in an Aug. 9 email to the Sun The approved PDN zoning encourages the development of a mixture of housing types and prices ranges, as described in the citys planned development staff report. This zoning allows the developer to promote the Punta Gorda clears hurdle for workforce housingHOUSING | 4By BOB MUDGESTAFF WRITERVENICE „ A Republican candidate for statewide of“ ce can always count on a big turnout for a campaign event in the Venice area, and Gov. Rick Scott received one Monday. But most of the people waiting outside Mojos Real Cuban, 1617 South U.S. 41 Bypass, werent there to show their support for Scotts run for the U.S. Senate. They were there to rally support against him, largely because of the states current water woes: blue-green algae in South Florida and red tide along the Southwest Florida coast. Elizabeth Stone said the turnout was a product of social media, with Scotts planned visit shared among Indivisible Venice, Englewood Indivisible, the Southwest Florida Clean Water Movement, Toxic#18 and Red Tide Watch Manasota Key, among others. A number of members of the various groups wore shirts showing their af“ liation. Scott entered the restaurant through the back door roughly 20 minutes after his advertised noon arrival time, mingled a few minutes inside with supporters and exited the same way. He didnt give a speech or take questions, attendees said. By doing that, he avoided seeing the protest signs being waved in front of the restaurant and along the bypass, drawing honks from passing cars. On and off for about 45 minutes before Scotts arrival there had been chants of Red Tide Rick has got to goŽ and Red Tide Rick is making us sick.Ž When protesters learned Scott had entered via the back door, they started yelling CowardŽ and This is what democracy looks like.Ž Phil Ruf“ ni, who was wearing a Brady Campaign to Prevent Gun Violence T-shirt, said he Protesters target Rick Scotts visitGovernor dodges group at campaign event in Venice SUN PHOTOS BY ADAM HUTCHINSONFlorida Gov. Rick Scott, whos running for the U.S. Senate, mingles with supporters at Mojos Real Cuban on Monday afternoon. He got a warm welcome inside the restaurant but outside a crowd protested his visit. By STEVE REILLYSTAFF WRITERNo one appeared to escape red tide over the weekend. Whether in Englewood East or Venice, Rotonda West and North Port, people reported how their neighborhoods were overwhelmed with the sour stench of the red tide toxins and decaying sealife. I live east of U.S. 41 in Venice,Ž Bobbie Rodgers said. It was awful Sunday morning.Ž Rodgers, Charlotte Harbor Environmental Center manager at the Cedar Point Environmental Park in Englewood, said the park conducted its annual fall coastal cleanup Saturday with 33 volunteers cleaning up the 1.5-mile shoreline on Lemon Bay at Cedar Point. The volunteers discovered dead “ sh entangled among the mangroves, but not a ton of them,Ž Rodgers said. That wasnt the case at Charlotte Countys public Englewood Beach Sunday. There were plenty of dead “ sh on the sand. Mark Timchula would like to get back to work but cant because of the red tide. Known as the Beach Guy,Ž Timchula hasnt been able to rent his umbrellas and chairs for at least nine weeks at the public beach. Instead, hes been posting beach reports in daily videos on his Facebook page Tim Chula.ŽNo escape from red tideRED TIDE | 4 CAMPAIGN | 4 Members of Englewood Indivisible hold signs spelling out a protest poem.

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Tuesday, September 18, 2018 LOCAL/REGIONAL NEWSBy DANIEL SUTPHINSTAFF WRITERSuicide is a universal problem that still seems to fall under the radar. In 2016, there were 44,965 recorded suicides, up from 42,773 in 2014, according to the Center for Disease Controls National Center for Health Statistics. The CDC also has reported suicide as the 10th leading cause of death in America. To bring awareness to suicide and the importance of mental health, the American Foundation for Suicide Prevention sponsored a relay walk on Sunday morning at Laishley Park in Punta Gorda. It is called the Out of the DarknessŽ walk. So maybe 50, 60 years ago, people whispered the c word ƒ cancer ƒ nobody talked about it,Ž said Tara SullivanLarson, a regional director of the AFSP. Nothing was done. Right now were just kind of in the infancy with suicide prevention ƒ were just now starting to talk about it and its the 10th leading cause of death in U.S.Ž The event was put together to help raise funds for suicide prevention research and to bring local education programs to our community. If we can learn the warning signs and risk factors that put somebody at risk for suicide,Ž Sullivan-Larson said, we can help connect them with the resources that are here to help save their life.Ž One of the big issues with suicide is that it is incredibly complex, according to Sullivan-Larson. We cant solve the problem if were not talking about it,Ž said Sullivan-Larson. Thats one of the biggest things that were doing. Were bringing it to the community. Were talking about it openly and were trying to fund research and bring programs that will prevent this.Ž Amy Vogel of AFSP was also at the event. She said that many people suffering from depression or suicidal thoughts dont realize the amount of help available to them. I think a lot of people dont even realize that there is so much to offer to help other people with suicidal thoughts and people who have lost their loved ones to suicide,Ž Vogel said. There is always the question why ƒ why people kill themselves? Youre never going to know why, but being able to know that youre not alone at an event like this and look around say, Im not the only one ƒ it makes them feel like they might have a little bit of a voice and a purpose in life.Ž The walk was held from 8-11 a.m. Sunday at Laishley Park. A variety of vendors, organizations and local supporters were involved in the event. We need to all talk of suicide seriously ... period,Ž said SullivanLarson. There might have been a time when people didnt take it seriously, but that has got to change.Ž Email: dsutphin@sun-herald.comBringing awareness to suicide prevention April Jowers and Anabell Revis SUN PHOTOS BY DANIEL SUTPHIN Port Charlotte High School Key Club students volunteered to help at the Out of the DarknessŽ suicide awareness walk on Sunday. Pictured (from left to right) are: Ileah Boucy, Ashley Ekizian, Darian Tores, Ben Goldman, KT Fandozzi, Anaya Lewin and Carson McMara. At the Out of the DarknessŽ suicide awareness walk, pictured from left to right (front): Adelynn Vogel, Dale Vogel, Caiden Vogel, Amy Vogel and Tara Sullivan-Larson. Back row from left to right: Veronica and Dale Nees. The crowd takes in some shade at the Out of the DarknessŽ suicide awareness walk on Sunday morning. The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card ......................$40.50 3 Months .......................$121.50 6 Months .......................$243.00 1 Year ...........................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia 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. STAFF REPORTNORTH PORT „ A candidate forum for North Port City Commission hopefuls, along with one incumbent, is set for Sept. 26. The North Port Area Chamber of Commerce is hosting the event at VFW Post 8203, 4860 Trott Circle, in North Port. It begins with a 5-5:45 p.m. meet and greet with the four candidates running for two seats. It continues from 6-8 p.m. with a question and answer session with the four candidates. The chamber notes it is a nonpartisan event open to the public. There is no cost to attend. The post will be selling food and drinks for their charities. The two seats on the November ballot are District 4 and District 5. All North Port voters are able to cast ballots for the two districts. Running for the District 4 seat are Pete Emrich and Kevin Rouse. Running for the District 5 seat are Peter Bartolotta and Jill Luke, who is currently on the North Port City Commission. For more information, call 941-564-3040.Candidate forum set in North Port LUKE EMRICH BARTOLOTTA ROUSE Basket Bingo scheduledThe Animal Welfare League will hold a Basket Bingo from 2 p.m. to 5 p.m. on Sept. 21 at the Fraternal Order of Eagles, 23111 Harborview Road, Port Charlotte. Tickets are $25 for 10 rounds of Bingo for a chance to win a gift basket worth at least $50 per game. Tickets are available at the shelters adoption building, 3519 Drance St., Port Charlotte. For more information, call 941-625-6720.Board workshop scheduledThe Charlotte County Commission will hold a Board Workshop at 9 a.m. on Sept. 18, in Room #119 of the Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte. Topics include Western Michigan University study update, Bachmann parcel, state legislative agenda, NACo-commissioner and staff involvement, strategic planning update; and commissioners, administrator, and county attorney comments. The public is invited to attend but there will be no public input. For more information, call 941-743-1300.Registration is Open for Charlotte County Government AcademyThe Charlotte County Government Academy is a one-day course scheduled for 8 a.m. to 5 p.m. on Oct. 15. Charlotte County Government Academy is recommended to anyone who wants to know more about local government. The free program provides the opportunity to share and learn about the various county departments: public works, parks, transit, human services, and more. The course will be held at the Charlotte County Administration Center in Murdock. Register online at www. CharlotteCountyFL.gov or by phone 941-6231092. Space is limited and registration closes Oct. 5 or when full. For more information, call the Public Information Office at 941-623-1092.LLI to present documentaryLifelong Learning Institute will present Britains Bloodiest Dynasty, a documentary on King Richard II of England, at 10 a.m. on Sept. 19, at FSW Charlotte Campus, 26300 Airport Road, Punta Gorda in room 0117. Members $10, Non-members $15. Coffee and refreshments will be served. Register online at www. lifelonglearning.org, or by calling 941-637-3533 or at the door.Annual Caribbean Jerk and Cultural FestivalThird Annual Caribbean Jerk and Cultural Festival will be held from noon to 8 p.m. on Sept. 29, at Laishley Park, Punta Gorda. Kids under 12 enter for free. Featuring the regions top live Caribbean performers, a wide variety of authentic Caribbean cuisine and fun activities for all ages. The Annual Festival is designed to bring a truly Caribbean atmosphere to Charlotte Countys backyard. VIP tickets are $20 Early Bird, $30 advance tickets, $40 at the Gate. General admission tickets $10 early bird, $15 advance tickets, $20 at the gate. Limited quantities on early bird tickets. COMMUNITY NEWS BRIEFS LetsGo!„Wednesdaysinthe SunItsallhere!Localtheaterlistings,entertainment,travel andmore.Dontmissit;letsgo!

PAGE 3

The Sun | Tuesday, September 18, 2018 www.yoursun.com E/N/C Page 3 Honda Port Charlotte Honda adno=3611810-1

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun | Tuesday, September 18, 2018FROM PAGE ONE We need to push for more inclusion at more schools,Ž Nichols said. Nichols believes the change starts with education, and using organizations like ALSO. ALSO Youth Sarasota Executive Director Nathan Bruemmer said the education has begun. Bruemmer, who has been overseeing the organization of the last year, has been working with the school district to provide resources and educate staff. Currently, hes working to help several schools and teach staff how to respond. Bruemmer said bullying for the LGBTQ community is higher and with trained staff and organizations those numbers drop. According to Stop Bullying, the number of LGBTQ students who are bullied and die of suicide is greater than their heterosexual peers. Along with a higher risk of suicide, LGTBQ youth are also more likely to engage in risky behavior. Bruemmers work with the district began last summer, during the districts leadership academy. While no policy was changed, a critical plan (was created),Ž Bruemmer said. The district has been working on its response to gender identity for the last two years, but has yet to make any outright policy changes. Figarado-Alberts said the partnership with ALSO has made a difference in the district. They specialize in marking a safe and positive environment,Ž Figaredo-Alberts said. During the Sept. 4 School Board meeting, 10 speakers addressed the districts need to respond to the topic. Bruemmer feels some strides have been made by the district. Vanessas story is a good story, its a good example,Ž he said. Bruemmer wants more stories like the Nichols at the district, and he feels the district slowly working toward that. He said kids receive support from three places, from the family, schools or a faith based organization. When families engage, we can work together,Ž he said. Though its not always the case for LGBTQ children, he explained many families still reject kids and they can still provide support via the school system. Bruemmer said the district is making strides in the right direction. I do think it has gotten better,Ž he said. He called two years ago a tense political moment and he thinks that there has been a shift. Nichols echoed a similar sentiment saying that the discussion shouldnt be political. I am very impressed with the school district,Ž Bruemmer said. Bruemmer wants to make the district a leader nationwide to address these the needs of the community. The plan for the district, according to Figarado-Alberts, is to guide with leadership, and to make kids feel safe. The website www. alsoyouth.org has a list of resources and crisis hotlines for LGBTQ youth.Email: aherrera@sun-herald.comSARASOTAFROM PAGE 1 organization of residential development into ef“ cient neighborhoods with appropriate community facilities and services. The lot sits on a block that features a shopping center, a manufactured home community, a preschool and an affordable senior apartment community. This is a particularly suitable location for an affordable housing community because it is within walking distance of a preschool, and an elementary, middle and high school,Ž wrote Waksler. The area is also within walking distance of commercial establishments that can provide for the residents daily needs and within walking distance of employment.Ž For the site, the amendment allows for a conceptual site plan that includes a maximum of 56 affordable housing units that will not be limited to senior affordable housing. It would allow entrance and exit driveways leading in and out from Airport Road. No planned building deviates from the design standards required by the land development regulations, including height, length and separation. LDRs refer to zoning codes applied to different regions within the city limits. The development will be served by central water and sewer. A master stormwater management system will treat runoff and maintain current stormwater levels. It is a textbook in“ ll parcel which will comply with the citys land development regulations,Ž according to PGHAs request to the city. All “ ve council members approved the ordinance at Mondays regular council meeting at council chambers at 326 W. Marion Ave., Punta Gorda. The meeting was scheduled for Monday instead of its usual Wednesday slot in observance of Yom Kippur.Email: dsutphin@sun-herald.comHOUSINGFROM PAGE 1 The smell is just unbelievable, unbelievable,Ž Timchula said Sunday. He also reported how a county employee picked up 702 dead “ sh, some large “ sh, that washed up onto the beach. His video Monday suggested conditions improved slightly, but “ sh and other marine life washed up on the public beach. Carol Leonard also reported dead “ sh, crabs and other marine life washing up along the shoreline of Manasota Key on Monday. The beach REEKED this morning,Ž Leonard wrote in an email to the Sun Monday. She is a board member of the Coastal Wildlife Club that oversees the volunteer sea turtle patrols on Manasota Key and is a retired Lemon Bay High School science teacher who taught marine biology and other classes. Dead shrimp and crabs stink worse than dead “ sh,Ž she wrote. Each wave of dying organisms has been different in species compilation. Really does illustrate the variety of life in our local ecosystem.Ž By late afternoon Monday, the stench returned to inland areas. On visitbeaches.org, Mote Marine Laboratory daily beach conditions reported similar conditions up and down the Gulf shoreline in Sarasota County. Red tide algae can cause “ sh kills and respiratory irritations when levels exceed 100,000 cells or more concentrated in a liter of water. Winds and currents drive red tide blooms ashore. Toxins are generally released into the air when the algae cells break up due to wave action. The Florida Fish and Wildlife Conservation Commission has been tracking since November the blooms that are plaguing Southwest Florida Gulf coastlines. For more information about red tide, visit myfwc.com.Email: reilly@sun-herald.comRED TIDEFROM PAGE 1thought most of the people protesting would agree that education, health care and gun control are the key issues in the midterm election. He said he hopes that after the 2016 election the people protesting Scotts visit now realize that their vote counts.Ž But he had a more immediate concern. I havent had a charter in three weeks because of this (red tide) crap,Ž said Ruf“ ni, a Venice-based charter boat captain. He had just concluded a conversation with John Citara, who was wearing a hazmat suit and rebreather in the noontime heat. I can take the heat if it means making a difference,Ž he said. He said he was at the protest because of his sons, Shayne, 13, and Gage, 5. Theyre all environmental warriors, he said. Were stepping up for clean water and clean air,Ž he said. Toxic water has killed tens of thousands of sea creatures, he said. If humans dont clean it, were all going to die next,Ž he said. Win or lose, Scott will be governor until January. However, Stone doesnt expect him to use the remainder of his term to reduce the ” ow of water from Lake Okeechobee, which is dispersing the blue-green algae throughout the southern part of the state. Kathy Surprenant said the algae are also feeding the red tide bloom that has been plaguing the Venice area for months. An occasional whiff of it could be detected near Mojos on Monday as Scotts campaign bus pulled out of the adjacent shopping center around 1 p.m.CAMPAIGNFROM PAGE 1By CRAIG PITTMANTAMPA BAY TIMESOne recent morning, Elizabeth Forys saw a strange sight on St. Pete Beach. The Eckerd College biology professor was visiting to check on the condition of certain seabirds as a red tide algae bloom rolled into Pinellas Countys iconic beaches. She saw a laughing gull just sitting on the sand, and she walked up to it. Instead of ” ying away, it didnt move, not even when someone came to pick it up. As with other birds shed seen staggering around as if they had vertigo, she suspects the gull was poisoned by red tide. Amid all the talk of the wildlife killed by red tide this year „ eels, snook, dolphins, manatees and sea turtles „ seabirds and shore birds are frequently left out. But theyre suffering as well, to the point that wildlife rehabilitation experts are on the lookout for ailing birds. They are particularly searching for the ones that are supposed to be protected by state and federal law, such as black skimmers, least terns, snowy plovers, oystercatchers and red knots. Were really worried about the red knots,Ž said Lorraine Margeson, an avid birder who monitors nesting behavior at For DeSoto. She noted that this time of year, more than a thousand often wind up on the beaches between St. Pete Beach and Sand Key. The birds that get sick appear to fall ill after eating the dead “ sh killed by red tide. The algaes toxins collect in their avian bodies and affect their neurological and digestive systems. Sometimes the poison is fatal. Forys said four snowy plovers died on Lido Key near Sarasota, all apparently killed by red tide. She said thats an unheard of number of simultaneous deaths for that species, which is listed as threatened under the Endangered Species Act. The hardest hit area appeared to be Sarasota. There, a wildlife rehabilitation facility called Save Our Seabirds took in 45 sick birds in a single morning, said Melissa Dollard, avian hospital director for the Seashore Seabird Sanctuary in Indian Shores. Dollard said shes hoping her facility doesnt get that many red tide patients in such a short space of time. Weve gotten about 20 birds so far that are presenting with red tide symptoms,Ž Dollard said. The ones most commonly affected are the laughing gulls, she said, but the sanctuary has also cared for a pair of cormorants, a ruddy turnstone and a few pelicans, among other species. Treating them involves giving them food thats not tainted by red tide, providing ” uids to ” ush out the toxins and sometimes treating them with activated charcoal, which helps purge the red tide, Dollard said. Usually theyre “ ne after seven to 10 days of treatment, she said. The sick ones are easy to spot, said Holley Short, project manager for bird stewardship for Audubons Tampa Bay chapter. They cant support themselves,Ž she said. Theyre not behaving the way birds on a beach normally would. Theyre not able to control their movements.Ž A black skimmer that was hatched on Marco Island earlier this year failed to grow normally, said Marianne Korosy, director of bird conservation for Audubon of Florida. At last the bird became too sick to stand up, and eventually it died. State wildlife of“ cials ordered a necropsy, which is the animal version of an autopsy. The cause of death turned out to be a parasite, Korosy said, but its tissues were loadedŽ with red tide toxins. She said the suspicion is that red tides toxins weakened the birds immune system, allowing the parasite to run amok. The good news, Margeson said, is that all the wildlife rehabilitation workers and avid birders are working together to search the beaches and “ nd victims before its too late. Most can be treated for their poisoning if they get care in time. Heres one more piece of good news about the red tide impact on seabirds: When Forys went to St. Pete Beach, she was searching for any black skimmers that might have been sickened by red tide. The skimmers are protected under the U.S. Migratory Bird Treaty and are classi“ ed as threatened by Floridas wildlife agency. She was relieved she didnt “ nd any. Fortunately,Ž she said, their nesting season was over.Ž Contact Craig Pittman at craig@tampabay.com. Follow @craigtimes.Red tide endangers more than sea life: Birds are latest victims The crowd of Scott supporters awaits the arrival of the governor/candidate at Mojos in Venice Monday. SUN PHOTOS BY ADAM HUTCHINSONScott supporters formed a gantlet to ensure safe passage into Mojos, but the governor used the rear entrance instead. John Citara wore a hazmatstyle suit and rebreather to protest Gov. Rick Scotts campaign appearance in Venice Monday.

PAGE 5

The Sun | Tuesday, September 18, 2018 www.yoursun.com E/N/C Page 5LOCAL/REGIONAL NEWS The Charlotte County Sheriffs Office reported the following arrests: € Frank Christian Indermuehle, 64, 6100 block of Taylor Road, Punta Gorda. Charge: trespass failure to leave property upon order by owner. Bond: $2,500. € Justin Lee Robinson, 33, 3300 block of Ash St., Punta Gorda. Charge: battery. Bond: $3,000. € Raquel Lynez Tirnado, 22, 22000 block of Beverly Ave., Port Charlotte. Charge: DUI. Bond: none (supervised release). € Cody Nielsen Sinnott, 24, 2200 block of Ednor St., Port Charlotte. Charge: grand theft of property more than $300 but less than $5,000. Bond: $5,000. € Raquel Cortez-Pantoja, 38, of Plant City. Charge: driving with license expired more than 6 months. Bond: $1,000. € Nicholas Patrick Brown, 36, 2500 block of Running Oak Court, North Port. Charge: DUI. Bond: none (supervised release). € Jesse Rey Solomon, 20, 11000 block of Pendelton Ave., Englewood. Charge: resisting an ocer without violence. Bond: $3,000. € Luciano Antonio Cruz, 19, of Arcadia. Charge: operating a motor vehicle without a valid license. Bond: none (released on own recognizance). € Ciarra Brooke Sexton, 20 of Knox Terrace, Port Charlotte. Charge: out of county warrant. Bond: $1,500. € Taylor Price Dirrigle, 23, 7000 block of Adderly Road, Englewood. Charges: battery on ocer/“re“ghter/EMT, corruption by threat against public servant, possession of drug paraphernalia, possession of not more than 20 grams of marijuana, resisting an ocer without violence, and battery. Bond: $22,000. The Punta Gorda Police Department reported the following arrests: € Crystal Simone Wladyka, 32, homeless of Punta Gorda. Charges: possession of a controlled substance without a prescription, possession of drug paraphernalia, and o bond/ forfeiture/revocations. Bond: none. € Albert Algorre Cayer III, 45, 1400 block of Eagles St., Port Charlotte. Charge: DUI. Bond: $3,000. „ Compiled by Anne EaskerThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. POLICE BEAT CHARLOTTE Patricia L. Bacon Patricia L. PattŽ Bacon was born on April 9, 1940, and died on Sept. 2, 2018. Patricia is survived by her loving husband, Jack Bacon; her daughter, Jane Bacon Talbert, and son-in-law Jason Talbert with their children Robin, Reed and Ross; her son, John and daughterin-law Melinda Bacon with their daughter, Kyla; her son Douglas, and daughter-in-law Rebecca Bacon with their children, J.D. and Kara. Patt, as she liked to be called, was very close to her husband and family. She loved them all deeply. Her second love was watercolor painting. She was an accomplished artist. Vibrant paintings of ”owers and birds were her specialty. She also loved teaching watercolor art at The Visual Arts Center of Punta Gorda. Patts students testify to the fact that she was a positive, well-informed critic. She not only taught her students how to perform this dif“cult form of art, she taught them how to love it. Patt was a warm, kind person who touched many people in her life. She will be missed by all who knew her and loved her.Robert Jackson ClawsonRobert BobbyŽ Jackson Clawson passed away peacefully and comfortably in his care home on Monday, Sept. 10, 2018. A beloved father, brother, uncle, and friend, his absence is already felt by many. Bobby was born on July 11, 1955, in Brooksville, Florida. From a young age he had a “erce passion and talent for horseback riding which carried well into his adult life. He loved being on the water, skiing and swimming, and was always up for an adventure, especially in his camper. Bobby never met a stranger, and had an impeccable way of making everyone feel welcomed no matter what. He even had his own way of speaking to animals, and shared a special connection with all living things. Bobby was a hard worker who provided for his loved ones with everything he could. Most of all, he encouraged everyone he knew to live life openly and without fear, worry, or doubt. To know Bobby was to love him, and his light in this world will be deeply missed. The service will be held on Saturday, Sept. 22, 2018, in Punta Gorda, Florida. It will be hosted by his daughter Callie Clawson, sister Callie Hitt, brother-inlaw Wayne Hitt, and his two nieces, Hannah and Helen Pendleton. In lieu of ”owers, please consider making a donation to the Bone Cancer Research Trust at www.justgiving.com/ bcrt. Please visit kaysponger.com to leave the family your thoughts, memories and condolences on the online guestbook.Jean A. MahonJean A. Mahon, 94, of Tallahassee, Florida, and former resident of Port Charlotte died on Saturday, Sept. 15, 2018, at home. Jean was born Oct. 7, 1923, in Detroit, Michigan, to the late Marvel G. and Florence C. Crongeyer. She moved to Port Charlotte in 1968 with her husband, William D. Mahon, II and moved to Tallahassee in 2017. Jean was a former member of the Charlotte Harbor Yacht Club. She is survived by her loving family, a daughter, Susan Lynn (Charlie) MahonHodge of Flowery Branch, Georgia; three sons, William Daniel (Paulette) Mahon,III of Lakeland, Florida, Gary Lee (Sandy) Mahon of Tallahassee and Duane Curtis (Sharon) Mahon of Toccoa, Georgia; six grandchildren; and “ve great-grandchildren. Jean was preceded in death by her husband of 68 years, William D. Mahon II in 2014; two sisters; and two brothers. Visitation will be held on Friday, Sept. 21, 2018, from 10 a.m. to 11 a.m. followed by Funeral Services at 11 a.m. at Roberson Funeral Home Chapel, 2151 Tamiami Trail, Port Charlotte, Florida 33948. Entombment will follow at Restlawn Memorial Gardens in Port Charlotte. Friends may visit online at www. robersonfh.com to extend condolences to the family. Arrangements by Roberson Funeral Home Port Charlotte Chapel.ENGLEWOOD Helen Marie CoxHelen Marie Cox, 92, of Englewood, Florida, passed away on Friday, Sept. 14, 2018. A 30-year resident of Englewood, and formerly of Minnesota, Helen was an avid bowler, traveler and pet lover. She was a kind soul, who possessed a big and generous heart. She will be dearly missed by family and friends alike. Survivors include her loving son, Gary of Miami, Florida, and her loving grandson, Nathan; daughter-in-law, Jane both of Minnesota, and her favorite niece, Cara Beth of Miami, Florida. She was preceded in death by her husband, Albert; and one son, Gregory. A private service is planned. Donations in memoriam are preferred to the Suncoast Humane Society, 6781 San Casa Drive, Englewood 34224. Englewood Community Funeral Home with Private Crematory has been selected to handle arrangements. You may share a memory with the family at www. englewoodfh.com There were no deaths reported in North Port or DeSoto on Monday. OBITUARIES Vendors wantedThe American Legion Auxiliary Unit 113, 3436 Indiana Road, Rotonda West, will have an Arts & Crafts-Trash to Treasure-Swap Meet Day from 8 a.m. until 2 p.m. Oct. 27 at the post. Inside tables are available to vendors for $20. Outside parking spots for the Swap Meet (trunk sale) will be available for $10. No food vendors, please. A portion of the proceeds from this event will be donated to The Southwest Florida Honor Flight program. Contact Laura at 941-662-5503 or email at Unit113ALA@aol. com for questions and vendor applications for this event.Forum on amendmentsSt. Davids Episcopal Church and Just Neighbors will have a community forum at 6 p.m. Oct. 2 at 401 S. Broadway, Englewood. The Nov. 6 election ballot will include a number of proposed amendments to the Florida State constitution. To be approved or ratified, an amendment must have more than 60 percent of voters voting yes. Donald Fudge, a retired management consultant, will make a presentation clarifying the YES or NOŽ option of each proposed amendment. Each proposal will be looked at individually with the ballot wording and the impact of either a yes or no vote clarified. The forum is open to anyone in the community with questions about the proposed amendments. Refreshments will be served before the meeting. For more information call Pat Knox at 941 276-6720.Bazaar plannedThe Elks and Elkettes of Rotonda Elks Lodge 2710, are planning a holiday bazaar and trunk sale from 9 a.m. to 2 p.m. Nov. 3 at the lodge, 303 Rotonda Blvd E, Rotonda West. There will be all kinds of items for sale to benefit the Elks charitable programs. Get a burger or hot dog with chips and soda for $5, or clam chowder for $4. Vendors are wanted. Contact Nancy Craig for more information at 941-457-7106 .Fishing pier openCharlotte County parks officials have reopened the Placida Fishing Pier, 13120 Pier Road, Placida, to the public. The pier was closed for repairs due to extensive fire damage earlier this year. For information contact Brenda Sisk at 941-8333824 or Brenda.Sisk@ CharlotteCountyFL.gov.Borrow a life jacketThe Englewood Coast Guard Auxiliary, 1929 Englewood Road (State Road 776), has life jackets for lending. Stop by and borrow one or more for free, courtesy of the Coast Guard Auxiliary and the Sea Tow Foundation. Life jackets are available in all sizes, 24-7 in a rack front of the building. Return the life jacket when you are finished. For more information, visit www. coastguardenglewood. com or call Dane Hahn at 941-370-3555.Wing FestSons of AMVETS Post 2000 holds Wing Fest from 2-8 p.m. Saturday, Sept. 29. It includes 10 flavors of wings with choices of five for $5.50 or 10 for $9. Fries are available for another $2. Carry outs will be available. Music begins at 7:30 p.m. The post is at 401 Ortiz Blvd., Warm Mineral Springs. For more information, call 941-429-1999.Job fairThe North Port Area Chamber of Commerce is hosting its Job & Career Fair from 9 a.m.noon Sept. 28 at George Mullen Activity Center, 1602 Kramer Way, North Port. More than 40 businesses will be on hand for networking, discussion of resumes and opportunities for partand full-time positions. For more information, call 941-564-3040.Vendors wantedEnglewood Lions Club is looking for vendors for its monthly flea market. The club, at 4611 Placida Road, will have flea markets from 9 a.m. to 2 p.m. the second Sunday of each month from November through March. Inside tables are available for $20 each. Outside vendor spots are $15 each. For more information, call Diane at 941-681-2161 and leave a message.Commanders dinnerAMVETS hosts its Commanders Dinner from 4:30-7 p.m. Sept. 29 with stuffed burger and sides. Music begins at 7:30 p.m. Red shirts from the post are the preferred wear. The post is at 401 Ortiz Blvd., Warm Mineral Springs. For more information, call 941-429-1999.Quarter auctionThe North Port Coalition for Homeless/ Needy Children/Back Pack Angels hosts a quarter auction at 6:30 p.m. Tuesday, Oct. 2, at the Morgan Family Community Center, 6207 W. Price Blvd., North Port. Tickets are $25 with paddles costing one for $3 or three for $7. Prizes include Jet Blue flights and Vera Bradley products. For more information, call 941-888-2810.Garden clubNorth Ports Allamanda Garden Club is planning its next season. The Allamanda Garden Club meets at 1 p.m. the fourth Friday from September through June at Trinity United Methodist Church, 4285 Wesley Lane, in North Port. COMMUNITY NEWS BRIEFS Mary E. BokusMary E. Bokus, 82, of Punta Gorda, Florida, passed away on Wednesday, Sept. 12, 2018. She was born Dec. 28, 1935 in Canton, Ohio. Mary and Bill moved to Punta Gorda in 2004 from Margate, Florida. Some of her favorite activities were playing Bocce ball, Mahjong, bowling, golf, all types of card games, gambling and wife to life member of Elks BPOE Lodge 2606 in Punta Gorda, Florida. Mary is greatly missed by her husband of 37 years, William BillŽ; sons, Kenneth Birkhimer of El Paso, Texas and Gary Birkhimer of Coconut Creek, Florida; grandchildren, Kenny and Katie, and great-granddaughter, Kylie. She was preceded in death by her son, Gregory Birkhimer. Arrangements are with National Cremation Society of Port Charlotte, FL. www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience 2002-2017adno=3608772-1Ask Larry: Is your crematory on premises?Having a crematory on premises doesn't mean better service. We have our crematory o -premises so we can o er lower cost to you. We believe in giving straight answers to your questions. Nobody likes unexpected surprises.Old Fashioned Service at a Price You Can AffordTAYLOR FUNERALand Cremation ServicesL arry(941) 833-06001515 Tamiami Trl, Punta Gorda, FL 33950 adno=3612031-1 Another Reason to Choose Our Crematory... It is unwise to pay too much, but it  s worse to pay too little. When you pay too much, you lose a little money that  s all. When you pay too little, sometimes you lose everything, because the thing you bought was incapable of doing the job it was bought to do. The common law of business balance prohibits paying a little and getting a lot it cant be done. If you deal with the lowest bidder, it is well to add something for the risk you run, and, if you do that, you will have enough to pay for something better. Ž John Ruskin Author-Economist941-475-98003070 S. McCall Rd € Englewoodwww.englewoodfh.com

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun | Tuesday, September 18, 2018Keep great teachers in Charlotte CountyEditor: Great communities start with great schools, which is why the Nov. 6 referendum is so important. Charlotte County schools have experienced funding decreases for years and one of the most severe consequences has been the loss of highly effective teachers to neighboring counties. Sarasota, with a referendum of their own in effect, pays their teachers a much more competitive salary. With a nationwide teacher shortage, can we really afford to lose our best teachers? In addition to all that teachers do after the bell rings, they must also work second and third jobs to pay their bills. They became teachers because they love kids, not to get rich, but certainly didnt expect to struggle to make ends meet. For many teachers in Charlotte County, this referendum is our last chance to serve in the schools and communities we love.Heather Hollen Charlotte County Teacher Port CharlotteDont complain; do somethingEditor: Just a suggestion for those letter writers who obviously spend much of their free time searching for new ways to express their hate and contempt for people they dont know and programs which are not in effect and may never be. Why not volunteer in your community and do something positive with your free time? There, you can make an effective impact. Writing hate-filled letters impacts no one. Not one opinion is changed and not one purpose is accomplished except to allow you to feel self-satisfied that you have a venue to blow off steam. Volunteer at a nursing home, a boys and girls club, an animal shelter, etc. You will be appreciated instead of ignored. You will feel accomplishment instead of unreasonable anger. You will see the good being done instead of condemning nonexistent policies. And most importantly you will positively affect the lives of those you help.Sally Meier North PortWont find perfect person for courtEditor: Hey, conservative Republicans out there, perfection is too high a standard! Pelosi wants you to be concerned about Judge Kavanaughs behavior as a teen. Was she concerned about the behavior of the Lion of the SenateŽ Ted Kennedy or President Clinton? She joined the Democrat Party despite party icons, JFK and FDR, being known womanizers. What can we think about the judges accuser? By her own admission, she left a party to go into a bedroom with two boys and laid down on the bed with one of them? If true, this is bad, childish behavior by all of them. If you are looking for perfection in your leaders you are 2000 years too late. And even that innocent was crucified.Gary Butson North PortHeed warnings to evacuateEditor: When evacuation is recommended because a hurricane threatens our area, I urge everyone to take that advice seriously. If you have medical conditions, pets or other special needs, plan ahead to be able to accommodate these needs. Evacuation is inconvenient. Sometimes it will prove to have been unnecessary, but hurricanes are unpredictable. In my home town, more than 350 people called for rescue as water from Hurricane Florence flooded their homes, putting rescuers at risk and giving themselves fewer options for shelter. Many of us are living here by choice; facing the reality of hurricanes comes with the territory.Helen Paul Punta GordaPompeo is just a broken toyEditor: Secretary of State Mike Pompeo expressed outrage that John Kerry met with the worlds largest sponsor of terrorŽ by meeting with Irans foreign minister. Was Pompeo out gol“ng at a Trump golf course when his boss met with North Koreas Kim Jung-Un? Pompeo apparently is what Peggy Noonan just called a broken toyŽ in the White Houses toy box.Diane Pulling Punta GordaHighway laws are for everyoneEditor: On Sept. 6, a very, very important part was left out in error, Im sure. All cyclists are required by city, county, and state laws to obey all traf“c laws, stop signs, yield signs, move-over laws if going too slow, single “le on the road, etc. Lets see all cyclists start to do so. It goes for motorists as well. Several years ago a group of cyclists biking together sped through a stop sign and all nine of them received a moving violation ticket and a $139 “ne. Just thought Id remind everyone about the traf“c laws. They are there for everyones safety.Dick Braun Punta GordaNew tactics from DemocratsEditor: If you watched the conformation debate for Supreme Court nominee Brett Kavanaugh, one had to wonder about the Democratic tactic of shutting down any civilized discussion by the Republicans. These bought and paid for protesters are certainly better than the masked rioters who destroy property and attack attendees at Republican rallies, but is this the new face of political action? This is the same behavior that ruins our inner cities and makes any gathering a high-risk event. Legalizing mind-altering drugs, forgiving crimes not using a weapon and abolishing immigration controls seem to be the game plan to reduce crime in our large socialistŽ cities. Are you kidding? When I was a child, a long time ago, my parents used the phrase, dont monkey with it. Youll break it.Ž Or, stop horsing around.Ž It had implicit meaning without any reference to physical or racial implications. How about he went bananas?Ž Whats the origin? Is that also taboo? Were getting much too judgmental about things that dont matter and too forgiving about true crimes or infractions. My parents were loyal Democrats, but Im sure they wouldnt agree with todays objectives.Steve Nadle Punta GordaVIEWPOINTPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth Email letters to letters@sun-herald.com OUR VIEW OUR POSITION: West Villages plans for another 3,660 acres and 10,600 homes.Take an airplane high above southern Sarasota County „ or easier still, click on Google Earth and soar virtually „ to get a clear vision of the regions future. In the Search bar, type in West Villages Parkway (Venice, Florida). Rise up to 10,000 meters, and take a gander at the huge, open tract bordered by U.S. 41, River Road and State Road 776. Its a 10,000-acre section that seems roughly triangular, but is „ to be geometrically precise „ a quadrilateral, since River Road bends at an angle near the Myakka Pines Golf Course. To the southeast is the Myakka State Forest; to the northeast, Deer Prairie Creek Preserve. Those will remain wild and open. The open area within the three major roads is West Villages, and in the coming decades what is now open ranch land will be “lled with homes and businesses. Plans call for 30,000-plus homes. Figuring, say, two people per, thats 60,000 residents. By comparison, the city of Venice has about 22,500. Last week, representatives of Winchester Florida Ranch LLLP asked the Sarasota County Commission to proceed with a review called the Winchester Ranch Critical Area Plan. This would establish land use guidance for the southernmost tier of West Villages, the portion nearest Englewood. This 3,660 acres is in unincorporated Sarasota County and within the West Villages Improvement District; the rest of the West Villages district is in boundaries of the city of North Port. Some 10,600 homes are penciled in for this section „ plus commercial, of“ce, industrial and recreational uses. The property stretches across River Road near Winchester Boulevard over to the back of the Boca Royale Golf and Country Club. Go to Google Earth to get a better idea of the scope of the development. The new area under review will be integrated through design into the overall West Villages/North Port footprint. All of it is within an improvement district,Ž a quasi-political entity established by special act of the Legislature. Think of it as City-Lite.Ž The district „ or property owners there-in „ foot the bill for construction of interior infrastructure „ the sewer and water lines, sidewalks and roads. The city of North Port or Sarasota County provide services „ EMS, “re“ghters and police. So the initial burden is minimal, but costs come later. One major key to this development is the new road network that will be created. West Villages Parkway will continue south from U.S. 41, past the Atlanta Braves spring training ballpark, already under construction. It will curl around the Myakka Pines development to River Road at Winchester Boulevard. When its done, the new parkway will give motorists an alternative to the dicey, two-lane South River Road. (West Villages Parkway already extends from U.S. 41 north a couple of miles to River Road North.) Yes, the development will add traf“c to area roads. But the new road network also will relieve some congestion. Other public roads through the district will create alternative routes. The CAP planning process is expected to take less than a year. The public will be able to participate. We hope residents will take the opportunity to see what is planned for their backyard in the coming decades. Attend the neighborhood workshop, yet to be scheduled. Watch this paper for time and place. Get informed. Get involved. A big cityŽ of the future is on your doorstep.New section of West Villages is under review HOW TO SUBMIT A LETTER TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these lett ers. Please send or bring correspondence to the Sun, Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. POINT COUNTERPOINT LETTERS TO THE EDITOR

PAGE 7

The Sun | Tuesday, September 18, 2018 www.yoursun.com E/N/C Page 7VIEWPOINTThe recent red tide outbreak created a “ restorm of reactions not seen on Floridas southwest coast since 2004, the last time an intense, long-lived red tide impacted the area. But whats most important about these two milestones is what happened between the two events. My earliest memories of red tide date back to my childhood, when I would hear “ rsthand accounts of red tide coming ashore from the commercial “ shermen docking their boats at the Vamo and Osprey “ sh houses. In the late 1960s commercial “ shing was still a thriving business in this area, and the industrys connection to our local waterways was direct and meaningful. The commercial “ shermen seemed to have a sixth sense when it came to understanding the relationship between land, water, weather and “ sh. While there was no shortage of inspiredŽ language used at the “ sh houses, I never heard a commercial “ sherman use terms such as stormwater pollutionŽ or nutrient loading.Ž Yet these third and fourthgeneration “ shermen were remarkably accurate in describing their intuitive beliefs that the loss of mangroves and piney woodsŽ to suburban development was responsible for the reduced catches they were experiencing. By the early 1980s, Sarasotas bays were unrecognizable from their condition just one generation past. Tourism, home sites, waterfront dining and water-related recreation soon replaced commercial “ shing as the top moneyproducing waterfront uses. But just like commercial “ shing, these new industries depend on healthy beaches, bays and estuaries to thrive, and now represent essential revenue sources to our local economy and tax base, as well as critical jobs that support thousands of local families. Research suggests that red tide is a naturally occurring phenomenon that has been a part of the Gulf of Mexicos natural ecological balance since before Europeans populated coastal U.S. states. Red tide bloomsŽ start many miles offshore, well beyond the area impacted by land-based human activity. Offshore red tide blooms are enabled by iron carried into the sea from Saharan desert sandstorms. This iron is then transformed by a marine micro-organism (Trichodesmium) into a food source consumed by other marine organisms, including the culprit that causes red tide, Karenia brevis With the right combination of current and wind conditions, these naturally occurring red tide blooms drift landward, and there they come into contact with a human-generated condition „ nitrogenenriched seawater. While nitrogen is a naturally occurring element in the sea, excessive amounts of nitrogen become a pollutant proven to be responsible for many unhealthy and sometimes toxic marine conditions. Karenia brevis is known to thrive in nitrogen-rich environments, especially those forms of nitrogen that originate from urban and agricultural fertilizer, stormwater runoff and poorly treated sewage ef” uent. Data suggest that the presence of near-shore, human-sourced nitrogen causes a naturally occurring red tide event to become more severe in intensity and extend over a larger area of our coastline for longer periods of time. Our ability to in” uence African dust storms and naturally occurring water conditions some 50 miles offshore is either cost-prohibitive, next-toimpossible or involves tampering with natural events that we shouldnt be messing with. However, preventing nitrogen and other pollutants from entering our natural waterways to begin with is costeffective, and we have the science and technologies to do it now. Not coincidentally, its the time between red tide outbreaks when we see an erosion of the rules that reduce the amount of nutrients and other pollutants from entering our waterways. Even a casual observer can construe that no one is talking about weakening the laws that protect our public waterways when red tide is dominating public discourse. But when red tide is not front-ofmind, weakening or even eliminating pollution discharge regulations is a popular activity. For example, in 2010 Floridas “ ve water management districts convened the most experienced stormwater experts to draft an evidence-based update to the states stormwater design standards. The new standards, if adopted, would have reduced the landbased pollutants that exacerbate harmful algae blooms and bacteriarelated beach closures. The update was shelved for political reasons, and never saw the light of day. As hard as it may be to imagine now, this vivid, sensory-shattering red tide event will soon be a faded memory and the laws that protect our waterways and public health will once again be under siege. The time to act on activities that could potentially ease the impacts of these extended red tide events and bacteria-induced beach closures should not be limited to when we are in the throes of a crisis. It should be part of our everyday activities and policy-making decisions when the waters appear clean and blue. Buck, Boaty and Mutt may not sound like credentialed marine scientists, and theyre not. They are the names of real-life local commercial “ shermen who had a generational connection to the water and the landward areas that impacted the sea. And their assessment that land-based human activities could be devastating to the health of local waterways was spot-on correct. Jon Thaxton is a former Sarasota County commissioner who grew up in Osprey. He is a senior vice president with Gulf Coast Community Foundation.Red tide warning: Heeding wisdom of Boaty, Mutt Jon THAXTONGuest Columnist President Trump is getting his wish: Its all about him. The election, that is. New evidence indicates that the midterm elections in seven weeks will be the clearest referendum on a president in at least 80 years. But while it may delight the narcissistic president that the 2018 midterms are entirely about him, this is precisely what his fellow Republicans were hoping to avoid. With Trumps support at historic lows „ 60 percent overall disapprove of his performance, including 59 percent of independents „ Republicans scrambling to hold the House and Senate have been struggling in vain to make the election about other issues: tax cuts, Democrats personal foibles „ anything to avoid the election being about Trump. This has failed, bigly. Midterm elections have generally come to be seen as the electorates reaction to a presidency. But this one is on a whole different level. In no previous election,Ž Gary Jacobson, a University of California political scientist who crunched the numbers, tells me, has the linkage between opinions of the president and how people are likely to vote been as strong as this time.Ž Jacobsons research goes back to the 1930s, before which there was no polling and therefore no ability to compare. Jacobson, who presented his “ ndings to the American Political Science Association recently and provided me with updated data, found in 93.1 percent of cases this year, voters approval or disapproval of the president is correlated with their planned votes for or against the presidents party in House races. Thats an all-time high. It averaged 86 percent in recent elections, 74 percent in the 1980s and 1990s. And it isnt just correlation „ its causation. Using regression analysis, Jacobson determined that for every percentage point movement in Trumps job approval rating, votes for Republican House candidates in the midterm elections move by 0.75 percentage points „ the highest effect ever seen. For Barack Obama, it was 0.50 percentage points. For George W. Bush and Bill Clinton, closer to 0.25 percentage points. There isnt as much data about Senate voting, but the relationship has been virtually identical. This has been caused by a combination of historical trends and Trumps uniquely polarizing status. Jacobson, working with data from Gallup, the American National Election Studies and others, writes that as recently as 1990, there was only a 31-point difference between how Republicans and Democrats rated the presidents performance in midterm election years. That jumped to a roughly 70-point gap during the midterms of 2006, 2010 and 2014. This year? Seventy-eight percent. At the same time, party loyalty „ the tendency of Democrats and Republicans to vote for their own partys congressional candidate „ has grown from the mid-70s in the 1980s to 90 percent in the past decade. This year? Ninety-six percent. This does not necessarily mean a Democratic wave, or even a victory. Democrats now lead by about 9 points in the generic House ballot „ which asks respondents which party they would vote for in a congressional election. But because of gerrymandering and the distorting effects of urban districts with Democratic supermajorities, Democrats would need to win between 53 percent and 55 percent of the popular vote, Jacobson calculates, to pick up the necessary two dozen House seats. And this years Senate map is even more daunting. But Trumps unpopularity seems to offset the bene“ t Republicans should get from the strong economy. Using results from previous midterms and factoring in the presidents approval and the growth in real disposable income, Jacobson reports that in conditions close to the current situation „ 2 percent income growth and Trumps approval at 40 percent „ Republicans would, by historic models, lose 33 House seats. Republicans in competitive races are in a bind. Among independent voters they need to win, Trump is a pariah. But among the Republican voters they need to turn out in high numbers, Trump has 78 percent approval. Their dilemma was evident on Thursday when Trump made the outrageous and false claim that the of“ cial death toll of 2,975 from last years storms in Puerto Rico was in” ated by Democrats to make me look as bad as possible.Ž (Even storm deaths are all about him.) Delicately, Republican candidates in Florida, who had been trying to win over Puerto Rican voters, tried to step away from Trump. Gov. Rick Scott, running for Senate, tweeted: I disagree.Ž Rep. Ron DeSantis, running for governor, issued a similar statement. Good luck with that. Trump, later in the day, repeated his insulting and bogus claims. As Trump continues to repel, opinions of him drop and support for a Democratic Congress rises. It has the makings of a wave, but one that could recede before the election. We are destined for one of two outcomes: a massive repudiation of Trump, or an unthinkable af“ rmation of him. The stakes could hardly be higher. Dana Milbank is a Washington Post columnist.This election really is all about the president Dana MILBANKWashington Post Let The DONT BE LEFT IN THE DARK! Light Your Way! Your source for local, national & world news. Cant find it anywhere?Dont give up … check the Classifieds! adno=3608768-1 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 SPECIALIZING IN HAZARDOUS THREE & LIMB REMOVALwww.mathewstree.com 10% OFFany tree serviceover $300Not valid with any other offers. Coupon must be presented to receive discountFREEStump GrindUp to 18Ž in diameterwith any tree removal service. Limited one per household. Offer not to be combinedadno=3612221-1 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.OPEN 7 DAYS A WEEKMon-Sat 8:30am-5:00pm, Sun 9am-3pm We honor all competitor coupons.(941) 681-2167 $5.00 OFFCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 9/24/18 (Must present Coupon before service) $99COMPLETE DETAIL SERVICEExp. 9/24/18 (Must present Coupon before service) 2018 adno=3612196-1Dedicated to customer service!

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun | Tuesday, September 18, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Publisher Alfred 6 Spur to action 10 Mus. key with three sharps 14 Lost cause 15 Overconfident racer of fable 16 Hawaiian island 17 Hawaii or Alaska 18 Oil gp. that includes 57-Down 19 Take a load off 20 Horse sense 23 Pool tool 24 Try to win 25 Colonel Sanders facial feature 28 Main attraction 32 Lab maze navigator 33 Letter flourish 34 “... good witch, __ bad witch?” 35 Angry or achy 36 Test proctor’s reminder 40 Soap units 43 Gold in Granada 44 Semiaquatic salamanders 48 The “A” in “IPA” 49 Hard-boiled genre 52 Like Easter eggs before the hunt 54 Duct opening? 55 Debate side 56 Its measurements include liters and grams 60 Squared up 62 Tax-sheltered plans: Abbr. 63 More than suggest 65 Partial view? 66 Scandinavian language 67 Circular 68 Decrease 69 Organic compound 70 Sch. district VIPs DOWN 1 56-Across wts. 2 On the fence 3 Winning like crazy 4 Korda of ’80s-’90s tennis 5 Library amenity 6 Camera buff, for short 7 Shoots the breeze 8 Utah city near Provo 9 10-point star polygon 10 Main blood vessel 11 Orchestra leader 12 Contented sighs 13 Stick (out) 21 Years and years 22 Word after fuel or fly 23 LP successors 26 Cup handle 27 Season after printemps 29 Erma Bombeck’s “At __ End” 30 Dcor choice 31 MLB’s D-backs 35 Editorial “let it stand” 37 Event often visible in the evening sky 38 “__ tu”: Verdi aria 39 Cutting teeth 40 Derisive interjection 41 “Rope-a-dope” boxer 42 Paleo diet protein source 45 Took care of, as a spill 46 Annoy persistently 47 __-cone: summer treat 49 Safety feature at a trapeze school 50 La Brea discovery 51 Wall-climbing plant 53 Slow on the uptake 57 Pakistan neighbor 58 “Duck Dynasty” attire, for short 59 Pants, briefly 60 Flow back, as a tide 61 By way of64 Ave. and st. 2018 Tribune Content Agency, LLCBy Roland Huget9/18/18Monday’s Puzzle Solved9/18/18 Look for a third crossword in The News Wire section. By LIZ HARDAWAYSTAFF WRITERAs the death toll rises in the Carolinas from Hurricane Florence, gas prices have remained unfazed among the destruction. Both the Colonial and Plantation pipelines „ which are the primary suppliers of fuel to the lower Atlantic region „ were reportedly unaffected by the storm and are running at full capacity,Ž said AAA Auto Club Group spokeserson Mark Jenkins. This should help efforts to resupply areas affected by the storm.Ž Meanwhile, Floridas gas supply, which primarily comes from re“neries in the Gulf Coast, should remain well-stocked. In fact, Florida has spent the entire month of September decreasing its pump prices, going from $2.803 Sept. 1 to $2.735 Monday. Nationally, pump prices increased by two cents as Florence approached landfall Thursday through Saturday, but is now slowly going back down by fractions of a cent. Motorists should expect pump prices nationally to depreciate as the weather gets colder, though. Re“neries are now preparing to switch to winter-blend gasoline, which is cheaper to produce and normally leads to lower prices at the pump,Ž Jenkins said. The cheapest gas in Florida is still in Punta Gorda at $2.67, two cents lower than last week, as well as in the Tampa-St. Petersburg-Clearwater area; the MelbourneTitusville area is close behind at $2.68. The most expensive gas in the state can be found at the West Palm Beach-Boca Raton area at $2.84, three cents cheaper than last week. Panama City remains in second place at $2.82, the same as last week, and Miami at $2.81.Email: lhardaway@sun-herald.comGAS PRICESLocation Sep. 17 Sep. 16 Week Ago Month Ago Year Ago National $2.851 $2.853 $2.847 $2.850 $2.627 Florida $2.735 $2.738 $2.761 $2.783 $2.714 Bradenton-Sarasota-Venice $2.692 $2.692 $2.716 $2.764 $2.703 Fort Myers-Cape Coral $2.702 $2.705 $2.726 $2.714 $2.688 Punta Gorda $2.667 $2.669 $2.682 $2.743 $2.686Source: AAA Auto Club Group Gas prices unaffected by Florence STAFF REPORTNORTH PORT „ More than 50 businesses, “rms and government agencies will be available at the Jobs & Career Fair set for Sept. 28 in North Port. It runs from 9 a.m.noon at George Mullen Activity Center, 1602 Kramer Way, North Port. The day is being run by the North Port Area Chamber of Commerce. A total of 52 businesses will be on hand for networking, discussion of resumes and opportunities for partand full-time positions. Among the businesses and governments taking part are American RV Technology, Charlotte and Sarasota County Sheriffs of“ces, Suncoast Technical College, Venice Regional Bayfront Health, King Plastic Corp., the city of North Port and others. The Job & Career Fair is designed to promote businesses seeking to hire employees and for individuals looking for employment opportunities or seeking other career opportunities,Ž North Port Area Chamber of Commerce Executive Director Bill Gunnin said in a column. Those attending are asked to bring resumes and be dressed for potential job interviews. The Goodwill Job & Career Center will have volunteers to review resumes for attendees,Ž he said in his column. Any businesses still interested in taking part can reserve a table and two chairs; it is $25 per table for chamber businesses and $50 per table for non-chamber businesses, Gunnin said. For more information, call 941-564-3040.North Port job fair set for Sept. 28OCEAN in search of cruisersOCEAN is looking for caregivers who would like to take part in its 17th annual Caregivers Cruise on Charlotte Harbor from 11 a.m. to 12:30 p.m. Oct. 17. The cruise is free to nonpaid caregivers. OCEAN, which stands for Our Charlotte Elder Affairs Network, will provide complimentary respite care for those who would like to attend and does not have that available to them. OCEAN is a coalition of public and private health, human and social service organizations that serves as a resource for Charlotte County seniors. The cruise is our way of giving nonpaid caregivers a leisurely afternoon on the water where they can enjoy live music, a delicious lunch, and some time they so deserve for themselves,Ž said Ami Conti, OCEAN vice president. The day is fully complimentary, and all attendees also receive gifts bags “lled with wonderful items and resources.Ž The cruise will be aboard King“sher Fleet out of Fishermens Village in Punta Gorda. Boarding is at 10:45 a.m. Reservations are required to attend. For more information or to make your reservation, call 941-7870687 or email aconti@ chelseaplacecare.com.Floridians to hold meetingThe Floridians will hold its September meeting today, beginning with coffee at 9:30 a.m., at St. James Episcopal Church, 1365 Viscaya Drive, Port Charlotte. The program will feature Leslie Martin, Executive Director, from Jesus Loves You Ministry Inc., a mobile outreach for the homeless in SW Florida. The Floridians is a civic-minded, social organization that meets monthly, September through May. Group activities include visits to area cultural events, concerts and local attractions as well as active ”ight bridge, lunch bunch and book discussion groups. The Club also raises money to donate to local charities. For more information, call 941-255-6995.Sunrise Kiwanis Satellite Club MeetingThe Kiwanis Club of Port Charlotte Sunrise invites men and women to the next monthly meeting of its satellite club at 6 p.m. on Sept. 25, at Luigis, 3883 Tamiami Trail, Port Charlotte. Satellite clubs are extensions of established Kiwanis clubs and are designed for those who are unable to attend weekly meetings but want to make a difference locally in meaningful ways. It will present an opportunity for hands-on service projects as well as socializing and networking with like-minded people. No reservation needed, just show up. For more information, call 941-661-2345.Fourth Friday free movieThe movie Watermelon Man, starring Godfrey Cambridge, is rightly described as a comedydrama. It is brought to you by Women Against Racism & Discrimination as part of its ongoing Fourth Friday Free Movie program. All are welcome to attend. Movie time is 1 p.m, on Sept. 28, at FGCU Renaissance Academy, 117 Herald Court, Punta Gorda. This 1970 “lm will cause you to imagine waking up one morning and “nding your pigmentation changed during the night. That is what happens to the movies uptight, bigoted, successful, white, insurance man, Jeff Gerber. No matter how he tries to change his skin color back, Jeff cannot regain his whiteness and must “nd out what it can be like to be a African American within his white lifestyle. Everyone is encouraged to stay after the movie for comments and discussion. No reservations necessary. For more information, call 941-380-2408.Mini-workshop for teachers plannedThe local chapter of Delta Kappa Gamma, a group of Key Women Educators, is holding a free mini-workshop entitled Coffee, Donuts, and Literacy from 9 a.m. to noon on Sept. 29 at Murdock Baptist Church, 18375 Cochran Blvd., Port Charlotte. Certified teachers of reading and general education will present four literacy topics of interest designed for teachers, parents, students, and interested community members. In-service points for educators available as well as free continental breakfast, free books, and networking. For more information visit www.//sites.google.com/ site/gammanuflorida/. For free workshop registration email us Literacy2018DKG@ comcast.net. COMMUNITY NEWS BRIEFSLOCAL/REGIONAL NEWS

PAGE 9

OUR TOWN: BUSINESS Tuesday, September 18, 2018 Jerry Seinfeld at a car rental counter: Seinfeld: Do you have my reservation? Agent: Yes, we do. Unfortunately, we ran out of cars. Seinfeld: But the reservation keeps the car here. Thats why you have the reservation. Agent: I know why we have reservations. Seinfeld: I dont think you do. If you did, Id have a car. See, you know how to take the reservation, you just dont know how to hold the reservation and thats really the most important part of the reservation, the holding. Anybody can just take them. While this classic 1991 Season 3 Seinfeld episode got a lot of laughs, in real life, the script was no joke to Dennis Massengill. The 72-year-old Punta Gorda resident used Expedia to reserve a midsize car with Enterprise for four days during a recent trip to Knoxville, Tenn. Despite knowing his ”ight would be weather-delayed a couple hours, Massengill was con“dent his rental car would be waiting for him. Thats because Expedias written booking con“rmation emphasized there was no need to recon“rm.Ž But when Massengill arrived at the Enterprise rental counter, he was told there were no cars. Not just any midsize cars. None. Nada. He called Expedia which said there was nothing they could do. Only Hertz had any cars available. With no other options, he rented its cheapest car. But it was more than twice the Enterprise reserved rate. Massengill sent me all his documentation and asked for help. Expedia is an online travel booking site. Its part of Expedia Group which also owns Hotels.com, Trivago, Orbitz, Travelocity, Hotwire and Rentalcars.com. Enterprise is part of Enterprise Holdings which also owns Alamo and National. Even though Massengill never complained to Enterprise, I contacted both Expedia and Enterprise in advocating for him. While Expedia only acted as an agent, I included the fact that Massengill is a regular Expedia customer. That may have helped because it agreed to reimburse Massengill the additional cost of renting with Hertz. However, it strongly recommends when he anticipated a delay he should have contacted Expedias customer service team which can work to accommodate delayed travelers.Ž Then Enterprise got back to me, acknowledging its reservations should be honored through the end of the business day. That did not happen in this case, and „ as customer service is our top priority „ we worked with the customer to make it right.Ž Massengill con“rmed he got a check from Enterprise a few days later. Not wanting to pro“t from this whole situation, he said hell donate that Enterprise check to the Peace River Wildlife Center in Punta Gorda. While hotels require a credit card to hold a reservation, usually it can be canceled before arrival without penalty. However, no-shows get charged for the room. But, a reservation for a rental car can be made without providing a credit card, paying at the time of rental. Noshows arent penalized. With this no skin in the gameŽ business model, rental companies anticipate no-shows and regularly overbook, especially if theres a big event in town. So, unless youre pre-paying, do everything possible to ensure the car you reserved is waiting for you. € Make sure you have the reservation number thats in the rental car companys system. € Call to recon“rm the reservation directly with the rental company and ask about its reservation policy. (While Enterprise holds vehicles through the end of the business day, Hertz only allows two hours.) € Get the phone number and location of the speci“c pickup site. € Print out the reservation and make sure your ”ight arrival information is included. € On the day of travel, call the pickup location and recon“rm again, getting the agents name. € If youre running late, advise the pickup location if youre able. Bottom line? Dont give a rental car company any reason to give your car away. David Morris is the Suns consumer advocate. Contact him c/o the Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980, email dmorris@sun-herald.com, or leave a message at 941-206-1114.Wheres my rental car? By DEBRA GOUVELLISSUN CORRESPONDENTFrom unique party packages, to organic soaps and handcrafted artwork, this Port Charlotte business opened in January with franchise goals for the future. Q: When did you open your business? A: We opened January of this year.Ž Q: What has changed since you opened? A: Well, for one, I dont sleep ... I am a very passionate person and this business is very near and dear to my heart and I have grown because of it. I am a member of the Port Charlotte Chamber and it is amazing how supported I feel in this group.Ž Q: How many employees do you have? A: I have six total.Ž Q: What is your most popular item or service? A: The parties are the biggest thing and most popular. We are to trying to get the word out about our company. Our organic and made-from-scratch products are popular as well. I make the handcrafted shell artwork as well as the spa products.Ž Q: What is the hardest part about your business? A: Getting the word out is our biggest challenge at the moment.Ž Q: What sets you apart from other businesses? A: There is no competition for the services I offer. It is a specialty business that includes a wide variety of services and products including: Pampered Princess, Glam Package, Pampered Spa package, to name just a few of our services. Our product line includes things like: Organic soaps, lotions, and party favors. This business is a unique, out-of-the box creation and I dont think anyone else in the area offers what we do.Ž Q: Whats the future hold for your business? A: We have tradmarked ourselves and hope for a successful franchise.ŽBusiness Spotlight: Pampered Parties & Gifts SUN PHOTO BY DEBRA GOUVELLIS Pampered Parties & Gifts Owner Stacy Tracy poses recently at her business in Port Charlotte, which opened in January to oer a unique selection of services and products such as birthday party packages for up to eight guests, Spa Princess and Glam parties, a mommy and me package as well as a date night package and more. Pampered Parties & Gifts also also oers a large selection of organic soaps, lotions, party favors and scrubs, with free shipping available on the companys product website. PAMPERED PARTIES & GIFTSOwner: Stacy Tracy 675 Tamiami Trail, Port Charlotte Web: www.Pamperedparties andgifts.com Phone: 941-661-0272 DavidMORRISCDear Mr. Berko: Because of my husbands business, we recently had to buy a life insurance policy on him, and we decided to use Prudential. Unlike other life insurance salesmen we met, this man was very professional. He also advised us to buy 300 shares of Prudential stock, which yields 3.6 percent, because he believes that it could trade at $190 a share in four years. We trust him, but we would like your opinion, too. „ GS, Moline, Illinois. Dear GS: Most life insurance salespeople today are extremely knowledgeable professionals, and many are experts in multiple disciplines, such as “nancial planning, taxes and investment alternatives, including real estate and private investments in nonpublic businesses. Some, like your salesman, are even knowledgeable about the stock market. You were wise to seek a second opinion. There are too many nasties out there whod steal your coin and do you wrong. But I agree with his recommendation to buy 300 shares of Prudential Financial. Prudential has stood for strength, stability, expertise and innovation since its founding in 1875 „ using the Rock of Gibraltar as its symbol since 1896. Few folks know that the forerunner to Prudential Financial (PRU-$98), rated A+, was the Widows and Orphans Friendly Society. When Prudential was founded, it was called the Prudential Friendly Society. PRU was founded by John Dryden (not the poet but the future U.S. senator), and it only sold burial insurance at the time. In the early 1900s, PRU, like many other insurers, earned the majority of its income selling industrial life insurance. Solicitors went house to house selling industrial life insurance to workers living in poor urban areas. Payments were collected by the solicitors or their assistants every month. These industrial workers paid twice as much as others for their insurance because less than 10 percent of their policies reached maturity. However, that business became much less pro“table in 1907, when Insurance salesman went above and beyond MalcolmBERKOCBERKO | 2By SUE WADESUN CORRESPONDENTSams Subs longtime driver Donny King does a lot more than deliver lunch. Hes really tall, so sometimes he changes customers lightbulbs. Some older patrons who dont exactly remember their address give it as Donny knows where I live.Ž Businesses, too, get the royal treatment. King knows people in the Sun newsroom in Charlotte Harbor wellenough to deliver orders to their desks. Deliveries are ”ying out of Port Charlotte eateries in the hands of friendly employee-drivers. According to the U.S. Census Bureaus 2016 American Community Survey, the health care workforce supporting Charlotte Countys aging population „ which is the second-oldest county in the state „ was 10,498 employees. Those employees are only part of a booming delivery market thats captive, hungry and pressed for time. Many doctors of“ces are down to 30 minutes for lunch,Ž said Jamal Hishmeh, co-owner of Josephs Deli. They have a certain window, and if we cant make their half-hour, they miss out on lunch.Ž Like other deliverers, Josephs averages 30 to 35 minutes from dial-up to doorstep, but often makes it Delivery with a personal touchLocal restaurants bring food to homes, offices SUN PHOTO BY SUE WADEJosephs Deli delivery driver Cody Mitchell prepares salad dressings. While food is prepared, the driver gets drinks, utensils and condiments ready. When the order comes up, the driver just bags and goes.DELIVERY | 2

PAGE 10

Page 2 E/N/C www.yoursun.com The Sun | Tuesday, September 18, 2018OUR TOWN „ BUSINESS NEWS savings and loan associations began to sell life insurance, which they did at signi“cantly lower premiums. However, today PRU is among the largest life insurance companies in America, with over $3.7 trillion of gross life insurance in force and about 50,000 employees. PRU is a meld of over 100 smaller “nancial businesses, with clients in 39 countries. Management operates three main business segments: € Prudential Investment Management Services and Prudential Retirement accounted for 60 percent of 2017 revenues. These divisions include individual annuity sales, retirement accounts and asset management. € The life insurance segment sells individual policies and group insurance, contributing about 5 percent of revenues. € The international insurance divisions put 35 percent of PRUs $53 billion of revenues on the income statement. Meanwhile, interest rates are rising, and thats good for Prudential and the entire life insurance industry. Between September 2017 and last month, the 10-year U.S. Treasury rose by almost 50 percent. It ”irted with 3 percent in August „ its highest level in four years. Faster economic growth „ thanks to “scal stimulus measures, tariffs and rising in”ation „ is boosting interest rates. And higher rates provide insurance companies with better investment results and improved pro“ts, allowing for higher dividends. In 2017, PRU posted earnings of $10.55 a share and paid a good dividend of $3.60, and the shares traded between $98 and $118. This year, revenues will most likely remain the same, but PRU expects to earn $12.35 a share and may raise its dividend to $4 while trading between $95 and $127 a share „ proof that higher rates have enabled PRU to earn better underlying investment results and greater overall pro“ts. And the consensus on Wall Street is that if rates continue to rise over the next few years, by 2022, PRU could produce revenues of $63 billion, produce earnings of $16.45 a share, have a $5.45 dividend and trade at 12 times earnings. The Rock could crack in two. So, buy PRU as a long-term investment. I think it will double in the coming four to “ve years, and Value Line analyst Daniel Henigson seems to agree. Email Malcolm Berko at mjberko@yahoo.com.BERKOFROM PAGE 1 there faster. Many call their order in at 10, to ensure delivery by 11:30,Ž said Hishmeh. We love that. Or, if we cant make it in time, we suggest they can come in and pick it up.ŽA history of deliveryToday, deliveries boost the productivity of hundreds of Charlotte County of“ces that count on being fed. But 26 years ago, pizza guys were the only deliverers. Then the Dubbaneh family came to town. Using a model that had worked like a charm for the familys Maryland Chicken Basket chain, Wael WallyŽ Dubbaneh (of todays Wallys Southern Style BBQ) and his brother Sam (todays Soup Jungle Caf) started deliveries from Chicken & Subs Delight in 1992. Cousins Sam and Renee Petro soon followed them to Port Charlotte to launch their own restaurant. Renee recalled that, when the Petros opened Sams Subs and Soup in 1999, the only other places that delivered, besides pizzerias, were Chicken & Subs Delight, Josephs Deli and a place called Belly Busters. Five years after Sams Subs opened its doors, another Dubbaneh cousin, Charlie, started delivering from a caf in Murdock before moving into a remote corner of Charlotte Harbors Whidden Industrial Park. Today, after four years in the hard-working hands of Julio Aguilar and Walter Jimenez, his Charlies Subs & Grill derives 80 percent of its revenues from a mind-boggling 250 deliveries a week. Sometimes its really crazy,Ž said Jimenez. This little business lives on deliveries „ but, surprisingly, not many from inside Whidden Industrial Park. Mostly to doctors, lawyers, air conditioning companies, Murdock Center, Harbor Heights, the jail, the courthouse, Carrie at the Charlotte Sun .Ž The Petros Sams Subs location in the heart of the Parkside hospital district would seem ideal for serving health care workers. But, Renee said, People assume all our deliveries are to the hospitals. Its not true. Sometimes nurses dont know when theyll get time, so they bring lunch. We do get departments like radiology, schools and businesses on 41. We even deliver to restaurants „ like pizza places that get sick of their own food!Ž Deliveries used to make up more of the Petros business, but theyve dwindled some since the advent of more delivery options. With chains like Carrabbas, Panera Bread and Outback offering delivery, as well as Bite Squads new third-party service to formerly non-delivering restaurants, mom-and-pops mobile trade could shrink. Some, like Sams Subs and Bellas Bistro in Punta Gorda, have chosen to supplement their own deliveries with Bite Squad, but others claim they never will. Nick Wrasse at Uncle Nicks Pizza, for one, believes in owning full responsibility for his product. Hishmeh agreed. Id never go third-party. Im keeping it in house. We have a system that works for the volume we get.ŽAll in the familyJosephs Deli has been delivering for nearly as long as the Dubbaneh clan, and its Hishmeh family is just as well known. Nearly half of its business goes out the door with drivers Trisha Hickey, Ozzie Hishmeh and Cody Mitchell. Most of their average 70 daily deliveries are to hospitals, dentists, doctors and health care of“ces as far away as Murdock and Punta Gorda. Our delivery customers are very loyal,Ž said Jamal. Stephanie Lawrence and Gayle Fetherlin bought House of Subs from Sal and Juju Hishmeh in 2012 and continue their branch of the Hishmeh delivery tradition at the renamed Hometown Grill. They also maintain a full-service restaurant in their new LTM Party Plaza location. We prioritize orders,Ž explained Lawrence. We feed the dining room “rst, takeout second and delivery orders last. If our dining room is full, we have to be careful. When our deliveries are out and will take 45 minutes or more, we give customers the option to come pick up. Its all about service, getting the order there in a timely fashion, getting it right and correcting mistakes. Treat them well and they tend to return.ŽA few tipsMost local deliverers do so free of charge, especially to businesses. But especially with business orders, tipping the driver can fall by the wayside. According to Lawrence, Some people seem confused about the word free. They dont tip, and its discouraging for the driver. I think 10 to 15 percent is entirely appropriate. Our drivers also make sure the order is complete down to condiments and cutlery, and use their own vehicles. Theyre paid as tipped employees and should receive a tip.Ž Nick Wrasse reported that, out of his $2 delivery fee, $1 goes straight to the driver to cover gas and vehicle wear and tear. The other $1 goes to the store, to carry insurance covering the business. Jamal Hishmeh said, Our drivers pitch in and help the dining room. Theyre responsible for keeping their vehicle clean and well maintained, and for handling their own insurance. So, they appreciate a gratuity, whatever it is, because they do work on tips.ŽDELIVERYFROM PAGE 1 Were old-school here,Ž said Renee Petro of Sams Subs handwritten orders, here being taken by Hannah Kellner. Our only technology is the Square card reader.Ž SUN PHOTOS BY SUE WADEUncle Nicks deliveries have a $2 delivery fee, half for the driver, half to the store for insurance. SAVE LIVES. GIVE BLOOD. GARAGESALELISTINGSALWAYSINTHECLASSIFIEDS adno=3611935-1Affordable Living TrustsNow theres no excuse for you and your family not to bene“ t from the advantages of a Revocable Living Trust -especially if you own a home or condo. Single Person $ 345Married Couple $ 445Plus Additional Incidental CostRobert D. SchwartzAttorney At Law € Certi“ ed Public AccountantToll Free 1-866-34TRUST(348-7878)Paulson Centre 18245 Paulson Dr. Suite 107 Port Charlotte, FL 33954 Premier Executive Center 5237 Summerlin Commons Blvd., Suite 322 Fort Myers, FL 33907Available by appointmentMr. Schwartzs quali“ cations Include: Graduate of Univ. of Florida College of Law w/honors. Graduated Cum Laude from Florida State University. National Speaker on Estate & Tax PlanningThe hiring of a lawyer is an important decision that should not be basedsolely upon advertisement. Before you decide, ask me to send you freewritten information about my quali“ cation and experience.Ž adno=3611732-1 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=3608808-1

PAGE 11

The Sun | Tuesday, September 18, 2018 www.yoursun.com E/N/C Page 3 OUR TOWN „ BUSINESS NEWSThis past weekend was the kick-off to the fourth-annual Lets Eat! Englewood restaurant week. The feedback from the participating restaurants has been extremely positive. When my wife and I went to Ricaltinis on Saturday night, we were pleased to see that the place was extremely crowded. We also witnessed many people ordering off of the Lets Eat! menu, which included three-course dinners for only $25. When asked how business was at Farlows on the Water, Laurie Farlow reported, Great! It started very strong „ up over the last three years.Ž She said a number of customers enjoyed the special menu so much on Friday night that they came back on Saturday. Brian Domian of Howards Restaurant also reported business was good. For those not familiar with Lets Eat! Englewood, approximately 20 of our area restaurants have created special lunch and dinner menus to compliment their regular fare. Those menus include two-course lunches for $13 and three-course (and more) dinners for $25. The complete list of participating restaurants, along with many of the menus, can be found at: LetsEatEnglewood.com.NetworkingOn Thursday, were having our September Biz@Noon networking lunch event. The venue is The SandBar Tiki & Grille, 1975 Beach Road. Please make your reservation at EnglewoodChamber.com. NOTE: A paid reservation received by noon Wednesday is only $15. The cost of the Networking Lunch Event increases to $20 after that noon Wednesday deadline.Englewood Beach 9Were approaching 80 four-person teams for our Oct. 6 Englewood Beach 9 Putt-Putt event. This year, we have capped the number of teams to 125. If you havent yet registered, you should do so today. This affair is one of the most fun things that youll be able to be a part of all year. The teams will self-tour throughout the Englewood, stopping at nine venues where theyll play a custom mini-golf hole. The day culminates with a wrap-up party at the SandBar Tiki & Grille, where prizes will be given out, including to the team with the best costume. The cost is only $25 per person. To sign-up your team, visit www. EnglewoodBeach9.com. Ed Hill is executive director of the Englewood Florida Chamber of Commerce. He can be reached at ed.hill@ englewoodchamber.com or 941-474-5511Lets Eat! Englewood enjoys a big weekend EdHILLC Weve all heard people say something has gone to the dogs,Ž or complained that its a dogs life,Ž or maybe someone has gotten in the dog houseŽ for doing something they shouldnt have. None of these phrases are very complimentary, and maybe thats not fair, since I feel most people truly love dogs since I see so many walking with their four-legged friends every day. Well, I visited Katiez Dawg Daze Pet Grooming, and you can tell they love dogs. Owner Katie Conley told me shes been in business four years and got her start in North Port about 11 years ago as a groomer. She has always loved animals, and when the opportunity opened up, she jumped on it. She was thinking what a great life it would be to work with the animals she loves and get paid for it. Her parents loved animals and their house was always “lled with dogs, rabbits, cats, guinea pigs and many of the smaller ones. Since her “rst job, she has worked in four different shops, always specializing in dogs and learning the ways of their owners and how they react to their pets. She knows that dogs adopt the personalities of their owners „ or is it the other way around? Either way, the phenomenon makes it easier for people and their dogs to live together. That experience and knowledge has led to Katie having one of the most successful dog-grooming operations around. Her shop offers much more than grooming, too. They offer bathing, earcleaning, nail-trimming and other services to the dogs in their care. Katie has a special promotion going on right now with $5 off for all new customers who come into her shop. If you have a pit bull, she has a very special promotion. Bring in your pit bull on the “rst Saturday of each month and get The WorksŽ package for only $30. She does this because she thinks pit bulls have gotten a bad rap, and this is her way of making their life just a little easier. I think the owners who are paying the bill would agree. For a young person working in a small town, Katie has done remarkably well. While at one of the shops in Port Charlotte, she was picked to be on MTVs Off the BatŽ show. It happened when David Price, the big-league pitching star formerly with the Tampa Bay Rays, was in town a few years ago during Spring Training. He tried some grooming studios and, because of Katie, he picked the place where she was working. The MTV show found out and did a story on Prices French bull dog Asteroid that featured Katie. Katie also worked on singer Bobby Vintons dog Lulu, an American Eskimo breed. You have to admit, working on two famous peoples dogs isnt bad. Along with her experience and always wanting the best for her customers and their pets, Katie hired only employees with extensive experience and love of animals. Andrea Elkin has nine years experience, and Joy Mclendon has “ve years. When I was there, they were both working very lovingly and carefully with their doggie clients. Katie is so proud of her shop and experienced employees that she posted on her site that she is looking for the right person either fullor part-time, saying Its a great place to fully learn the trade of animal grooming and care.Ž Katiez Dawg Daze Pet Grooming is in Heron Plaza, 2670 S. McCall Road Unit 5, Englewood. You can give her a call at 941-460-6086 or like her on Facebook.Katiez Dawg Daze strives for canine beauty LangCAPASSOC Please join us tomorrow for the Third Wednesday Coffee that will feature the United Way of Charlotte County. We meet from 7:15 to 8:30 a.m. at the Event Center for coffee, great networking and learning. Please join us and please bring a new or gently used childrens book(s) for the Charlotte Reads project! Hessler Floor Covering will host the Sept. 27 Business Card Exchange at their store in downtown Punta Gorda. Bring plenty of business cards to hand out and a small gift to gain additional face to face recognition. Our 93rd Annual Meeting is Friday, Sept. 28, from noon to 1:30 p.m. at the Event Center. Please join us as we thank those who have helped make this Chamber such a unique organization and congratulate everyone on a year well-done. Tickets are available on our website, in the Chamber store. Our thanks to the Charlotte Harbor Event & Conference Center for hosting a welcome party for the Leadership Charlotte Class of 2019. It was great to get to know more about class members: Cliff Aiken, AWA Investment Advisors; Melissa Bergey, Gator Wilderness Camp School; Stacy Bjordahl, Assistant County Attorney, Charlotte County; Alecia Cunningham, Charlotte County Homeless Coalition; Steve Curasco, Peace River Distributing; Todd Davis, Charlotte County Sheriffs Of“ce; Kristin Cardona, Port Charlotte Rehabilitation Center; Erin Gant, Riverside Realty Services; Bob Gillo, SERVPRO; Stacie Goldberg, Charlotte Sun/Adams Publishing Group; Beckie Halaska, Tidewell Hospice; Mark Houston, Tampa Bay Rays; Shelley Johnson, Allison James Estates and Homes; Matt Jones, A Way Out Bail Bonds; Caroline Kuhns, Kuhns Law Firm, PLLC; Melissa Lockhart, Helping Hands of Southwest Florida; Rob Markel, Royalty Construction Inc.; Josh Moore, Bayfront Health Port Charlotte; Jill McBee, Charlotte County Sheriffs Of“ce; Steve Muse, Edward Jones; Melissa Nelson, Big Brothers Big Sisters of the Sun Coast; James Parish, Punta Gorda Airport; Kay Tracy, Of“ce of Economic Development; Kelsey Joy Veitengruber, Farr Law Firm and Katie Wallace, Court Administration, 20th Judicial Circuit. The class will be ably led by Justin Brand, Charlotte Harbor Event & Conference Center, chair, and Jennifer Beane, Presley Beane Financial Services, is the vice-chair. If you havent done so, you should register to vote by Oct. 9. Visit www. charlottevotes.com for more information.Tickets are still available for the 93rd annual meeting JulieMATHISC As a young professional starting a furniture and home goods store, it can be quite intimidating and expensive. I knew when it came to advertising and my budget I needed to get creative. I really had to decide what was going to work best for my business and be the most cost effective. I approached the idea of the newspaper inserts because it allowed me to show my customers how unique and different my store is compared to other competition. Laura Speer discussed my business needs and understood and helped me to create an ad that would appeal to my customer base, while still allowing me to have control of where its distributed. The result was incredible! I couldnt believe the traf“ c and the new customer base this was creating in the “ rst month. One thing I liked was their options of distribution. I had the ability to choose what day and what zip codes I wanted my insert to be placed inside the newspaper for the week, bi-week or month. I found the experience with Laura very professional, easy and she always had my best interest. The newspaper creative team was also very helpful and easy to work with. I would recommend this type of advertising to businesses that have a marketing strategy where cost and exposure are there top priority! Thank you Laura for helping me extend my business to the community.adno=3612246-1 Advertising Works!Room By Room Furnishings 701 JC Center Ct, Unit 13 (end of Peachland and Veterans Blvd next to Wendys) Port Charlotte, FL 33954 (941) 979-5792 www.roombyroomfurnishings.comLet us know how The Sun Newspapers can help you with your marketing needs!€ Ad Consultation & Design € Post-It Notes € Intelligence Reports € Spadeas € Market Studies w/ Demo € Inserts/Flyers (Zip Select) € Consumer Spending € Magazines Call our o ce to setup a free marketing analysis with one of our Marketing Consultants: (941) 205-6406.Ž T Room By Room FurnishingsThe Newest Unique Destination For All Your Home NeedsStop by today and browse more than 7,000 square feet of unique items for your home.701 JC Center Court Port Charlotte, FL 33947(Off exit 170; Kings Highway in the shopping plaza next to Dvines Wine and GTS Law Firm)Monda y F rida y 10am-6pm Saturda y 9am-3pm EXIT 170 E X IT 170 Vete rans Blv dV et e r ans Bl vdK i ngs Hwy Ki n gs Hwy Kings HwyRadissonWendy sRoom B y R o om Fu rnishi ng s Furniture Home Goods Wall Decor Patio & Garden Accent Pieces Gifts QUALITY DOESNT HAVE TO BE EXPENSIVE FURNISH YOUR HOME FOR LESS(941) 979-5792 RoomByRoomFurnishings.com Follow Us OnPublixP eachland Bl v dThe Springs Apts adno=3611408-1

PAGE 12

Page 4 E/N/C www.yoursun.com The Sun | Tuesday, September 18, 2018OUR TOWN „ BUSINESS NEWSDear Dave, Im stuck in a dead-end job, and I only have a high school diploma. Ive never minded long hours and hard work, but Ive begun to realize I need to have a better career, so I can spend more time with my kids. I feel like Im missing out on their lives, because I work 65 to 70 hours every week. Do you have any advice on how to change my situation? „ Tim Dear Tim, Asking questions and exploring your options like this is a much smarter move than simply walking away from an unsatisfying job situation „ especially when you have a family to think about. Im glad youre wise enough to take a thoughtful look at the situation, instead of making a rash decision that could have a negative impact on you and your family. Theres absolutely nothing wrong with wanting to improve yourself in terms of education or your career. But before you do any of that, youve got to have a de“nite direction in mind. You need an in-depth, detailed game plan for the next three or four years thats designed to put you where you want to be. It may involve going back to school for some classes, additional training in your “eld, or even getting a full-blown degree. If you identify your long-term goals in detail, it will lead you to some of the short-term goals that will help you arrive at your “nal destination. Have you tried talking to your boss about your goals and your situation? See if you can have a sincere conversation with him or her, and discuss your feelings about your career and whats going on with your family, too. Your company may be very receptive to the idea of increasing your value in the workplace. A good leader will also understand the importance of family. Also, theres a great book by Dan Miller that addresses this topic. Its called 48 Days to the Work You Love In this book, he lays out the steps to discovering what you really love to do and how to get there. Best of luck, Tim! „ Dave Dave Ramsey is CEO of Ramsey Solutions. He has authored seven best-selling books, including The Total Money Makeover. The Dave Ramsey Show is heard by more than 14 million listeners each week on 600 radio stations and multiple digital platforms. Follow Dave on the web at daveramsey. com and on Twitter at @DaveRamsey.Planning andsuccess DaveRAMSEYCTonight we gather at 5:30 p.m. at WhitCo Insurance, 1225 S. Tamiami Trail, Punta Gorda for our September Business after-hours gathering. If you are planning to attend, please try and RSVP to 941-6393720 by 2 p.m. today to get you on the list. These events are always fun and educational. New members always welcome. Talking of new members, in collaboration with the Charlotte Sun beginning today through Oct. 15 we have created a huge incentive for existing members to bene“t from sponsoring a new member to the Punta Gorda Chamber. As members, you are fully aware of what bene“ts we bring to you and how hard we work for you. Any current chamber member who brings in a new member now through Oct. 15 will receive three free ads on the Punta Gorda Chamber Members page, which will run in the Punta Gorda Herald on Oct. 26, Nov. 2 and Nov. 9. The free ads will be same for all three dates, and the business must provide a camera-ready ad no later than Oct. 22. Please build the ad to 5 inches wide by 4 inches high. Any new business that joins the chamber will also get a buy-four, get-four-freeŽ certi“cate that can be used in the Sun Newspapers or the Punta Gorda Herald. What a deal! Get signed up. Remember, membership doesnt cost, it pays and the cost of membership for most businesses is less than $25 per month!Wine WalkOn Sept. 20, we invite you to Third Thursday, and this time around „ and possibly for a while to come „ well be adding Wine WalkŽ to its title too. You can still come down and enjoy Third Thursday, visiting the stores and restaurants without participating in the Wine Walk portion, but if you chose to join in, we think you will have a blast. Similar to neighboring towns and cities, Wine Walk is a simple stroll to designated participating stores where youll get to sample two different varietals of wine in each location. To participate, you can pick up (for a $10 donation) your band and wine passport at the PG Chamber Of“ce, 252 W. Marion Ave., Hipnotique Boutique or Orange House Wine Bar or, on the night, in front of the PG Chamber, at Hipnotique Boutique, Orange House Wine Bar, Pro“les Boutique or FM Dons Restaurant. When you collect your band, youll be given all the information youll need to visit all the participants, centered around Marion Avenue and immediate environs. The restaurants are also being encouraged to join in the fun and offer wine specials that night also. Swing by before Sept. 20 and get your wristbands ahead of time so you can start your adventure that evening at any of the participating locations.Upcoming eventsMindi Abair is coming back to Punta Gorda Nov. 16-18. Our partnership on this project has brought nationwide, if not worldwide, focus to the city with guests scooping up tickets from far and wide over the past few days. Starting with a very unique dinner at La Fiorentina restaurant on Nov. 16, to the mainstage show outside on the lawn of the Event Center on Nov. 17, she will appear with Keb Mo, Dumpstaphunk and the Greg Billings Band. The weekend wraps up with a great brunch at the Tiki at Fourpoints „ all with great live entertainment from the Shawn Brown Trio. This will be yet another weekend for Punta Gorda to shine. Details of all tickets options are viewable at www.puntagordachamber. com in the shop chamber section or by calling 941-639-3720 during of“ce hours. Dont miss out on this great musical extravaganza. More importantly, make sure your business gets involved in order to greet a large number of out-of-town guests who will all be sleeping, eating and buying in our home town! While you are on the site, check out our Oct. 19-21 Harboritaville party honoring the life and music of Jim Morris as well as the 2019 Wine and Jazz Festival in February 2019, with Gerald Albright, the Sax Pack and Matt Marshak.Harboritaville is being hosted on the same weekend as the Florida International Air Show, at Punta Gorda Airport. Its a perfect collaboration, since so many of our Harboritaville attendees are from out of state and will enjoy the additional events of the Air Show and vice versa. Check out details at www.”oridaairshow. com.Awards banquetOur Annual Awards Banquet is set for Sept. 22 at the Isles Yacht Club. It will start with cocktails at 6 p.m. Given the celebration of the year of Sue Randall as chair, our theme this year is Coming to a Royal Garden Party!Ž Tickets are on sale at www.puntagordachamber. com in the shop chamber link, where youll also be able to select your preferred food choice for the evening. If you prefer, just call us at 941-639-3720 during of“ce hours to make your purchase. Its always a fun evening, full of many surprises culminating in the announcement of our prestigious Donna Heidenreich Business of the Year awards. Reservations need to me made by end of business today. We celebrate our Business of the Year “nalists, who this year are: All Marine Canvas, Animal Welfare League of Charlotte County, Bayfront Health Annual awards banquet: Coming to a Royal Garden Party JohnWRIGHTCWRIGHT | 5 We cannot guarantee when this oer will be repeated in the newspaper. Clip this oer and please call today!>> Choose from 4 bene“t levels up to $ 25,000 >> Rates lock-inŽ at the age you enroll never go up again! >> Call for your FREE all-by-mail enrollment packet! >> Call TOLL-FREE 1-844-505-5197Or enroll online at www.UnitedOmahaDirect.comNow, from United of Omaha Life Insurance Company and Companion Life Insurance Company...This is a solicitation of insurance, an agent (In OR & WA: producer) may contact you. These policies contain bene“ts, reductions, limitations, and exclusions to include a reduction in death bene“ts during the “rst two years of policy ownership. Policy Form ICC11L057P or state equivalent (in FL: 7722L-0505; in NY: 827Y-0505). Not available in all states. In NY, during the “rst two years, 110% of premiums will be paid. Website unavailable for NY residents. EASY WAY Whole Life Insurance is underwritten by United of Omaha Life Insurance Company, Omaha, NE 68175, which is licensed nationwide except NY. Life insurance policies issued in NY are underwritten by Comp anion Life Insurance Company, Hauppauge, NY 11788. Each company is responsible for its own “nancial and contractual obligations. *Age eligibility and bene“ts may vary by state. **In FL policy is renewable until age 121.AFN44167 Plus... Proceeds paid directly to your bene“ciary Builds cash value and is renewable up to age 100! ** ... Then automatically pays YOU full bene“t amount! Policy cannot be canceled … EVER … because of changes in health!Whole Life Insurance. Our graded death bene“t whole life insurance policy can be used to pay funeral costs, “nal medical expenses...or other monthly bills. You know how important it can be to help protect your family from unnecessary burdens after you pass away. Maybe your own parents or loved one did the same for you. OR, maybe they DIDNT and you sure wish they would have! The important thing is that, right now, you can make a decision that could help make a dif“cult time a little easier for your loved ones. Its a responsible, caring and affordable decision. And, right now, its something you can do with one simple phone call. You may have been putting off purchasing life insurance, but you dont have to wait another day. This offer is a great opportunity to help start protecting your family today. Why this policy? Why now? Are you between the ages of 45 and 8 5* ? Then this GUARANTEED ACCEPTANCE policy is for YOU!NO medical exam!NO health questions! Your aordable monthly rate will lock-inŽ at your enrollment age* ... $3,000.00Bene“t $5,000.00Bene“t $10,000.00Bene“t $25,000.00Bene“t Age 45-49 50-54 55-59 60-64 65-69 70-74 75-79 80-85 Male 10.45 11.50 14.20 17.20 20.50 27.40 37.00 50.50 Female 8.80 9.70 11.95 13.30 16.00 21.40 30.10 42.55 Male 16.75 18.50 23.00 28.00 33.50 45.00 61.00 83.50 Female 14.00 15.50 19.25 21.50 26.00 35.00 49.50 70.25 Male 32.50 36.00 45.00 55.00 66.00 89.00 121.00 166.00 Female 27.00 30.00 37.50 42.00 51.00 69.00 98.00 139.50 Male 79.75 88.50 111.00 136.00 163.50 221.00 301.00 413.50 Female 66.00 73.50 92.25 103.50 126.00 171.00 243.50 347.25 The rates above include a $12 annual policy fee.adno=3612359-1

PAGE 13

The Sun | Tuesday, September 18, 2018 www.yoursun.com E/N/C Page 5OUR TOWN „ BUSINESS NEWSThe North Port Area Chamber of Commerce will host the Board of Directors annual installation banquet on Saturday, Sept. 22 at Heron Creek Golf & Country Club. This years banquet theme will be a HoedownŽ and attendees are encouraged to come dressed in accordance to the theme. A special buffet dinner will be provided and a cocktail and hors d oeuvres reception will occur from 5-6 p.m. The dinner and program will take place from 6-8 p.m. and the evening will climax with a post event social and dancing from 8-9 p.m. Heron Creek Golf & Country Club will be offering Happy Hour pricing on all adult beverages throughout the entire evening. The chamber will recognize members of the Board of Directors for its 2017-18 tenure and service and install new board members and of“cers for the 2018-19 “scal year. The cost is $65 per person or $120 per couple and includes dinner, program and entertainment. Table sponsorships are available for $600 (table seating of eight) or 1/2 table sponsorships for $300 (table seating of four) and includes: premier seating, table sponsorship sign, logo in banquet program and recognition at the event.Chamber orientationThe North Port Area Chamber of Commerce will be conducting a chamber orientation at 8:30 a.m. Wednesday in the Community Room on the second ”oor at the Sarasota Memorial Emergency Room, at 2345 Bobcat Village Center Road in North Port. The orientation is designed to provide information on the bene“ts and opportunities that comes with a chamber membership to new chamber members, current chamber members and prospective chamber members. Chamber bene“ts and opportunities are offered to help businesses and organizations promote their products and services to the community and help their business or organization grow and succeed. Chamber orientations are free and open to all chamber members and to the public. It is requested that you register in advance so that proper arrangements can be made. Doughnuts, coffee and water will be provided.Net @ Noon LuncheonThis months Net @ Noon Luncheon will be held from 11:30 a.m. „ 1 p.m. Thursday, Sept. 20 at the Culvers Restaurant, at 5648 Tuscola Boulevard in North Port. The cost is $15 per person if registered and paid in advance or $20 per person if paid at the door. The luncheon is open to all chamber members and to guest that which to experience the power of chamber networking and to see if the chamber is a good option for their business or organization. Join us as we introduce and welcome new chamber members at the Luncheon.Candidate forumThe North Port Area Chamber of Commerce will be hosting a North Port City Commission Candidate Forum from 6-8 p.m. Wednesday, Sept. 26 at the VFW Post 8203, 4860 Trott Circle in North Port. This nonpartisan event is open to the public and there is no cost to attend. A meet and greet reception will be held from 5-5:45 pm for the public to meet and interact with elected of“cials and candidates. The forum will be in a question-and-answer format with all four candidates answering each question submitted by the chamber. Questions will be read and answered on a rotating basis. The VFW Post 8203 will be selling food and drinks with the proceeds bene“ting their charities.Job & Career FairThe North Port Area Chamber of Commerce will be hosting a Job & Career Fair from 9 a.m.noon Friday, Sept. 28 at the George Mullen Activity Center, 1602 Kramer Way in North Port. The Job & Career Fair is designed to promote businesses seeking to hire employees and for individuals looking for employment opportunities or seeking other career opportunities. Businesses can reserve a table for this event to promote their business and pass out employment and marketing material to participants. The cost to reserve an 8-foot table and two chairs is $25 per table for chamber businesses and $50 per table for non-Chamber businesses. There will be 52 businesses and organizations set-up to promote job & career opportunities. The Goodwill Job & Career Center will have volunteers to review resumes for attendees.Political Hob NobTo help build a more informed local electorate, the North Port Area Chamber of Commerce is hosting a political Hob Nob at the Morgan Family Community Center, located at 6207 W. Price Boulevard in North Port, from 5:30…7:30 p.m. on Thursday, Oct. 4. Individuals eager to learn more about the candidates and elected of“cials and will have an opportunity to talk informally with political candidates and elected of“cials in a festive, partisan-free atmosphere. This event will also present an opportunity for individuals to interact personally with local businesses and candidates that have set up display tables to distribute information about their business and campaign. This event open to the public at no charge and food and beverages will be provided.Scramblin on the Green golf tournamentThe North Port Area Chamber of Commerce Annual Scramblin on the GreenŽ golf tournament will be held on Saturday, Nov. 3 at Heron Creek Golf & Country Club. The registration rate is $85 per player or $340 per team. Individuals that register in September will receive a $5 discount per player or $20 per team. Registration includes: Green fees, golf cart, range balls, continental breakfast, complimentary food and beverages during play, lunch buffet, contests, raf”e prizes and goodie bags. The golf tournament will host a hole-in-one contest at each of the Par 3 holes, putting contest, longest drive contest, closest to the pin contest, most accurate drive contest, in the circle contest and hit it on the greenŽ contest. Registration for the golf tournament has been incredible and is almost sold out. Register today to secure your spot in the golf tournament. Call the chamber of“ce at 941-5643040 for more information.New chamber membersThe North Port Area Chamber of Commerce would like to introduce and welcome the following new Chamber Member: Kyle Kurtis Salon & Spa „ Port Charlotte, Kyle Kurtis Salon & Spa „ Venice and Lowes of North Port. For more information, please call the North Port Area Chamber of Commerce of“ce at 941-564-3040 or visit the website at www. northportareachamber. com. Bill Gunnin is the executive director of the North Port Area Chamber of Commerce and can be reached at 941-564-3040 or email at wgunnin@ northportareachamber. com. BillGUNNINCChamber to recognize board membersPunta Gorda, Chapman Insurance Group, Gettel Automotive of Charlotte County, Meals on Wheels of Charlotte County, Nix and Associates Real Estate and the TTs Tiki Bar. Every Wednesday, weather permitting, the PG Chamber sponsors and promotes an informal Pub Run/Walk that attracts 60 to 100 people each week. The starting/ending venue rotates each week, so to “nd out where the next event is, please call us on 941-639-3720 and Julie will be more than happy to assist you. This weeks run will commence at and return to the Ice House Pub.C.A.R.E. BallThe C.A.R.E. Ball may be a ways off Jan. 26 at the Event Center, Punta Gorda, but, as the recently appointed sponsorship Chair of the Ball, I wanted to let you all know that the 2019 sponsorship package is now available. Please call us at 941-639-3720 and well be happy to get you all the information you need to be part of this great event for a great cause. I hope you will be able to review support for C.A.R.E.s annual gala fundraiser, that is not only great fun, but more importantly vital to the work C.A.R.E. offers to our entire community. Please also share this exciting opportunity with any friends, business colleagues or arch-rivals as raising the roof on sponsorship levels will make this event even greater than previous years. Whether you are local or just visiting, we have a weekly e-newsletter that can be delivered to your inbox every Friday full of events, programs and information to assist you. Its called the Friday Facts. To sign up, simply click the icon at www.puntagordachamber. com, call us at 941-6393720, or email your details to chamber@puntagorda chamber.com. Youll never be out of the loop again. John R. Wright is President of the Punta Gorda Chamber of Commerce jrwright@puntagorda chamber.com. The Charlotte Sun is a proud Platinum sponsor of this Chamber.WRIGHTFROM PAGE 4 THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FDA. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE, OR PREVENT ANY DISEASE. RESULTS MAY VARY. Raymond Wilson The Associated Heath Press AHP Š A recent breakthrough stands to help millions of Americans plagued by burning, tingling and numb legs and feet. But this time it comes in the form of a cream, not a pill, suggesting the medical community may have been going about the problem all wrong. The breakthrough, called Diabasens is a new relief cream developed for managing the relentless discomfort caused by neuropathy. When applied directly to the legs and feet, it causes arteries and blood vessels to expand, increasing the ”ow of warm, nutrient rich blood to damaged tissue. However, whats most remarkable about the cream...and what makes it so brilliant...is that it contains one of the only natural substances known to activate a special sensory pathway right below the surface of the skin. This pathway is called TRAP1 and it controls the sensitivity of nerves. In laymen terms, it determines whether you feel pins and needles or soothing relief. Studies show that symptoms of neuropathy arise when the nerves in your legs deteriorate and blood ”ow is lost to the areas which surround them. As the nerves begins to die, sensation is lost. This lack of sensation is what causes the feelings of burning, tingling and numbness. This is why the makers of Diabasens say their cream has performed so well in a recent clinical use survey trial. It increases sensation and blood ”ow where ever its applied. No Pills, No Prescriptions, No AgonyUntil now, many doctors have failed to consider a topical cream as an effective way to manage neuropathy. Diabasens is proving it may be the only way going forward. Most of todays treatment methods have focused on minimizing discomfort instead of attacking its underlining cause. Thats why millions of adults are still in excruciating pain every single day, and are constantly dealing with side effectsŽ explains Dr. Esber, the creator of Diabasens  Diabasens is different. Since the most commonly reported symptoms Š burning, tingling and numb legs and feet Š are caused by lack of sensation of the nerves, weve designed the formula increase their sensitivity. And since these nerves are located right below the skin, weve chosen to formulate it as a cream. This allows for the ingredients to get to them faster and without any drug like side effectsŽ he adds.Study Finds Restoring Sensation the Key To Effective, Long Lasting ReliefWith the conclusion of their latest human clinical use survey trial, Dr. Esber and his team are now offering Diabasens nationwide. And regardless of the market, its sales are exploding. Men and women from all over the country are eager to get their hands on the new cream and, according to the results initial users reported, they should be. In the trial above, as compared to baseline, participants taking Diabasens saw a staggering 51% increase sensitivity in just one week. This resulted in signi“cant relief from burning, tingling and nubmness throughout their legs. Many participants taking Diabasens described feeling much more balanced and comfortable throughout the day. They also noticed that after applying, there was a pleasant warming sensation that was remarkably soothing. Diabasens Users Demand MoreMany of Diabasens users say their legs have never felt better. For the “rst time in years, they are able to walk free from the symptoms which have made life hard. I have been using the cream now for about ten days. It has given me such relief. Ive had very bad foot pain from injuries and overuseof my feet for years which have contributed to severe itching/tingling and pain for some time. (My father also suffered from this pain and itching. I wish I would have had this for him.) The “rst time I used the cream, I felt an almost immediate relief from this. I nowuseit at least twice a day: once in the morning before work and once at night before I sleep. I am so delighted with this. It has helped my walking, also. It has helped generate feeling again in my feet,Ž raves Marsha A. from TexasTargets Nerve Damage Right Below the Skins SurfaceDiabasens is a topical cream that is to be applied to your legs and feet twice a day for the “rst two weeks then once a day after. It does not require a prescription. The active ingredient is a compound known as cinnamaldehyde. Studies show that neuropathy and nerve pain is caused when the peripheral nerves breakdown and blood is unable to circulate into your legs and feet. As these nerves deteriorate, sensation is lost. This is why you may not feel hot or cold and your legs and feet may burn, tingle and go numb. Additionally, without proper blood ”ow, tissues and cells in these areas begin to die, causing unbearable pain. The cinnamaldehyde in Diabasens is one of the only compounds in existence that can activate TRPA1, a special sensory pathway that runs through your entire body. According to research, activating this pathway (which can only be done with a cream) increases the sensitivity of nerves, relieving feelings of tingling and numbness in your legs and feet. Supporting ingredients boost blood ”ow, supplying the nerves with the nutrients they need for increased sensation. Amazing Relief Exactly Where You Need ItWith daily use, Diabasens users report remarkable improvements in their quality of life without of the negative side effects or interactions associated with prescription drugs. Readers can now enjoy an entirely new level of comfort thats both safe and affordable. It is also extremely effective, especially if nothing else has worked.Discounted Supply of Diabasens for Local ReadersThis is the of“cial release of Diabasens As such, the company is offering a special discounted supply to any reader who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-636-5086 and will only be open for the next 48 hours. Only a limited discounted supply of Diabasens is currently available in your region. Diabasens is shown to provide relief from:€ Burning € Swelling € Tingling € Heaviness € Numbness € Cold extremities Topical Creams Offer Sufferers a Safer, More Effective Avenue of Relief: Diabasens increases sensation and blood ”ow whe rever its applied. Its now being used to relieve painful legs and feet.Break Free from Neuropathy with a New Supportive Care CreamA patented relief cream stands to help millions of Americans crippled from the side effects of neuropathy by increasing sensation and blood ”ow wherever its applied adno=3611832-1AdvertisementAdvertisementAdvertisement

PAGE 14

Page 6 E/N/C www.yoursun.com The Sun | Tuesday, September 18, 2018OUR TOWN „ BUSINESS NEWSEvents of all sorts continue at facilities in North Port. A recent one included work with sewing machines, and materials were provided at the Shannon Staub Public Library. Several people stopped by to learn how to make their own beach bag. Those interested can look at upcoming events at Sarasota County libraries, including North Port, Shannon Staub, Elsie Quirk in Englewood and Frances T. Bourne Jacaranda in South Venice at https:// www.scgov.net/government/ departments/libraries.Beach essentials Jitka McDonald shares with her daughter Sabina, 8, her experience with the sewing process at an event to make beach bags at Shannon Staub Public Library. Megan Hendrick shows her almost-“nished beach bag during a recent event at Shannon Staub Public Library. SUN PHOTOS BY MONICA AMAYAJodie Vaughn, instructor of the craft event held at Shannon Staub Public Library, explains some details to Brianna Ransone, 16. Maria Ducas uses the sewing machine at the Shannon Staub Public Library Make and TakeŽ event. Karynne Muncy irons the handle of her beach bag before sewing it.Volunteers soughtLiteracy Volunteers of South Sarasota County seeks residents who want to help other adults working to learn English or improve their reading skills. An orientation session is set from 11 a.m.-noon Sept. 19 in the Start Now! of“ce at 6919 Outreach Way, Suite B111, North Port. For more information, contact Karen Bridgam at 941-861-1320 or email north.port.literacy@ gmail.com.Environmental talk setNorth Port Friends of Wildlife along with Hands Along the Water host a talk about protecting Florida waters from 6-7:30 p.m. Sept. 20 at Frances T. Bourne Jacaranda Public Library, 4143 Woodmere Park Blvd. Among the speakers is Chris Simmons, a soil and water district director in Virginia who helped lobby and enact pollution and prevention solutions.Pinochle gamesGames of pinochle will be scheduled from noon to 3:30 p.m. on Fridays at St. Pedro Catholic Church Hall, 14380 Tamiami Trail, North Port. For more information, call Terry at 941-698-4904.Eco-Kids exploringThe Eco-Kids Club will meet from 1011:30 a.m. Saturday, Sept. 22, in Oaks Park along Mandrake Drive to explore plants and wildlife around the Myakkahatchee Creek. Eco-Kids is an outdoor adventure club for children 5-years-old and older sponsored by People for Trees. Parents are invited as well. Proper attire includes sneakers, T-shirts and shorts, but not tanktops. Explorers may get wet. Donation suggested is $2 per child. For more information, call 941-468-2486, email treelady12001@ yahoo.com or visit peoplefortrees.comAMVETS partyAMVETS, Ladies Auxiliary, and Sons of Post 2000 host Redneck Hoedown at 6 p.m. Sept. 22. Menu includes pulled port sandwiches, baked beans, potato salad. There will be a costume contest, cornhole, games and prizes along with must from 7:30-11 p.m. The post is at 401 Ortiz Blvd., Warm Mineral Springs. For more information, call 941-429-1999.Candidate forumThe North Port Area Chamber of Commerce holds a North Port City Commission candidate forum from 5-8 p.m. Sept. 26 at VFW Post 8203, 4860 Trott Circle, North Port. A meet and greet takes place from 5-5:45 p.m. followed by a question and answer from 6-8 p.m. with candidates Pete Emrich, Kevin Rouse, Peter Bartolotta and Jill Luke. COMMUNITY NEWS BRIEFS 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 09/18/2018 3126 NOTICE OF MEETING N O TI C E O F S PE C IAL SCHOOL BOARD MEETING A Special School Board Meeting is scheduled for Tuesday, September 25, 2018 The meeting will be held at 5:30 pm in the School Board Meeting Room, 1445 Education Way, Port Charlotte, Florida. The Agenda for the Meeting is as follows: Call to Order A ction Agenda Five Year Work Plan And any items deemed appropri ate for board meeting inclusion. Copies of the documents sup porting the agenda items can be review ed in the Office of the Superintendent located at 1445 Education Way, Port Charlotte, Florida. Any disabled individual w ho needs reasonable accommodation for this meeting may contact the Department of Human Resources at 255-0808, extension 3007, prior to the date of scheduled meeting. PUBLISH: September 18, 2018 Steve Dionisio, Superintendent of Schools and Executive Secre tary to the School Board of Charlotte County Publish: September 18, 2018 123300 3611326 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : On 09/30/2018, 8:00 am at 2021 TAMIAMI TRL. PUNTA GORDA, FL 33950-5919, pursuant to subsection 713.78 of the Florida Statutes. A-1 TOW SERVICE LLC. reserves the right to accept or reject any and/or all bids. The vehicles which will be: 3GNEC16T7YG153364 2000 CHEVY VC55S198305 1955 BEL AIR Publish: 09/18/2018 403890 3611586 N O TI C E O F PUBLI C S ALE: On 09/30/2018, 8:00 am at 2021 TAMIAMI TRL. PUNTA GORDA, FL 33950-5919, pursuant to subsection 713.78 of the Florida Statutes. A-1 TOW SERVICE LLC. reserves the right to accept or reject any and/or all bids. The vehicles which will be: 1FTNS2420XHB87579 1999 FORD 1GCDC14Z0RZ203275 1994 CHEV 2B6HB11X7XK516791 1999 DODGE 2B7HB11X6XK516791 1999 DODGE 2MELM74W6VX729071 1997 MERC 5Y2SL63845Z403695 2005 PONT KNDJT2A54D7765498 2013 KIA W BAVD33556KV63347 2006 BMW Publish: 09/18/2018 403890 3611471 IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT OF THE STATE OF FLORIDA, IN AND FOR CHARLOTTE COUNTY, FLORIDA CIVIL DIVISION MADISON HECM VI LLC, A DELAWARE LLC, Plaintiff, Case No.: 18000379CA -vsTHE UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES OR OTHER CLAIMANTS CLAIMING BY, THROUGH, UNDER OR AGAINST ROBERT A. WAGNER, DECEASED, JAMES ROBERT WAGNER, DECEASED and JEFFR EY A. WAGNER, DECEASED; JANET LEE WAGNER and UNKNOWN SPOUSE OF JANET LEE W AGNER, if living, and all unknown parties claiming by, through, under or against the above named Defendants who 3130 NOTICE OF SALE are not k nown to b e d ea d or alive, whether said unknown parties may claim an interest as spouses, heirs, devisees, grantees, assignees, lienors, creditors, trustees or other claimants, claiming by, through, under or against the said JANET LEE WAGNER and UNKNOWN SPOUSE OF JANET LEE WAG NER; SECRETARY OF HOUSING AND URBAN DEVELOPMENT; CHARLOTTE COUNTY, A POLITI CAL SUBDIVISION OF THE STATE OF FLORIDA; TROTOND A WEST ASSOCIIATION, INC.; UN KNOWN TENANT #1 AND UN KNOWN TENANT #2, Defendants. _________________________/ NOTICE OF SALE Notice is hereby given that, pursuant to an Expedited Final Judgment of Foreclosure entered in the above-styled cause, in the Circuit Court of Charlotte County, Florida, Roger D. Eaton, the Clerk of the Circuit Court will sell the property situate in Charlotte County, Florida, described as: Lot 621, ROTONDA WEST, BROADMOOR, according to the plat thereof, as recorded in Plat Book 8, Pages 18A through 18L, of the Public Records of Charlotte County, Florida. at public sale, to the highest and best bidder, for cash, online at www.charlotte.realforeclose.co m, at 11:00 a.m. on September 28, 2018. A NY PERSON CLAIMING AN IN TEREST IN THE SURPLUS FUNDS FROM THIS SALE, IF A NY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS, MUST FILE A CLAIM WITHIN 60 DAYS A FTER THE SALE IN ACCORDANCE WITH SECTION 45.031(1)(a), FLORID A STATUTES. WITNESS my hand and the seal of the court on September 7, 2018. ROGER D. EATON A S CLERK OF THE COURT By: R. Tillman As Deputy Clerk IF YOU ARE A PERSON WITH A DISABILITY WHO NEEDS A NY ACCOMMODATION IN ORDER TO PARTICIPATE IN THIS PROCEEDING, YOU ARE ENTITLED, AT NO COST TO Y OU, TO THE PROVISION OF CERTAIN ASSISTANCE. PLEASE CONTACT JON EMBURY, ADMINISTRATIVE SERVICES MANAGER, W HOSE OFFICE IS LOCATED A T 350 E. MARION AVENUE, PUNTA GORDA, FLORID A 33950, AND WHOSE TELEPHONE NUMBER IS (941) 637-2110, AT LEAST SEVEN (7) DAYS BEFORE YOUR SCHEDULED COURT APPEARANCE, OR IMMEDIA TELY UPON RECEIVING THIS NOTIFICATION IF THE TIME BEFORE THE SCHEDULED APPEARANCE IS LESS THAN SEVEN (7) DAYS; IF Y OU ARE HEARING OR V OICE IMPAIRED, CALL 711. Publish: 09/11/18, 09/18/18 401194 3610704 3134 WORKSHOPS PUBLI C N O TI C E Holiday Park, Park and Recreation District has scheduled a Trustee W orkshop for September 25th, 2018 at 9:00 am at Phase 1, in the Main Hall, located at 5401 Holiday Park Blvd., North Port, FL 34287. PUBLISH: September 18, 2018 150177 3611478

PAGE 15

The Sun | Tuesday, September 18, 2018 www.yoursun.com E/N/C Page 7OUR TOWN „ BUSINESS NEWS Many groups, clubs and organizations took part in Englewoods big Pioneer Days Parade, held this year for the 62nd time on Sept. 3. The crew at the Palm Plaza Winn-Dixie turned out in force, for the 11th year, handing out toys and candy to children on the route. Winn-Dixie Palm Plaza enjoyed being a part of the Annual Pioneer Days Parade this year. Many associates, family and friends participated and handed out candy and toys to the kids along the parade route. This will be Winn-Dixies 11th year attending the festivities. They look forward to this event each year to show their support to the Englewood Community!Pioneer Days brings out the best PHOTOS PROVIDED The crew at the Englewood Winn-Dixie store gets ready for the Pioneer Da ys Parade on Sept. 3 in Englewood. They are, from left, (front row) Danielle Viele, Mariah Viele, Ireland Low, Hannah Hewitt, Emily Benell, Keira Cris, Anisley Urban and Sydney Wiesen bach, (second row) Samantha Morris, Leah Viele, Imogin Cris, Emmalee Gentry, Katricia Arnett, Kylee Gladney, Joanna Allen, Shannon Futch, Ella Paulson, Courtney Paulson and Ryan Ceruti, (third row) Ben Arnett, Alex Arnett, Josh Arnett, Audrey Hill, Sandy Piccolo, Adrienne Graves and J.R. Hardt. Danielle Viele, Sandy Piccolo, Katricia Arnett, Adrienne Graves, and Audrey Hill Anisley Urban, Sydney Wiesenbach and Mariah Viele Leah Viele and Shannon Futch By KARIN DRURYTOASTMASTERSDonna Mitchell, who moved recently from Illinois to Englewood, was inducted as a new member into the Englewood Toastmasters Club at the Sept. 13 meeting. Her icebreaker speech, Regarding Me,Ž received enthusiastic applause by the other members. Donna is well on her way to becoming an expert speech crafter. Toastmasters meets the second and fourth Thursday of each month at the Englewood United Methodist Church, 700 E. Dearborn St. The clubs mission is to provide a mutually supportive and positive learning environment in which every member has the opportunity to develop communication and leadership skills, which in turn fosters self-con“dence and personal growth. For more information call 941-697-1352 or email mgleadbetter@ embarqmail.com.Englewood Toastmasters reconvenesPHOTO PROVIDED BY TOASTMASTERSEnglewood Toastmasters club member Mary Leadbetter with new member Donna Mitchell COMMUNITY NEWS BRIEFSToga Party plannedThe Lemon Bay Community Academic Partners are planning a Toga Party. The 2nd Annual event is set for 7 p.m. to 11 p.m. Sept. 29 at the Englewood Elks Lodge. Tickets are $40 and available at Lemon Bay High School for adults over 21. Tickets include dancing, an hors doeuvre bar, music, cash bar and a commemorative 2018 Toga Party photo. There will be auctions, raf”es, games and prizes for winners of Best God/ Goddess costume and Best Animal House movie character look-alike. The Community Academic Partners support Lemon Bay High School in maintaining the highest graduation rate in the area by helping to provide funding for tutoring, Saturday CRAM sessions, advanced placement labs, software for student enrichment and student academic planners. Tickets are available from the Lemon Bay Community Academics Partners with the drawing to be held Nov. 2 at the Senior Night Football Game at Lemon Bay High School. For tickets, donations or sponsorship, email lemonbaycap@gmail.com or contact Lisa Wilson at 941-586-9114, Amber Craft 941-270-1595, Cindy Weinfeld 727460-8548 or Bobbi Fogo 941-468-9430. LikeŽ Lemon Bay Community Academic Partners on Facebook.Theater ProgramThe Tringali Park Theater Arts program starts Wednesday for ages of 9 and 14. The 12-week program includes acting, dancing and set construction and will meet from 5-6:30 p.m. Tuesdays, Wednesdays and Fridays. Fee is $50 per child, $30 for each additional family member. Register at apm. activecommunities. com charlottecountyfl/ home, or contact Joy Estaris at 941-6813742 or Joy.Estaris@ CharlotteCountyFL.gov.

PAGE 16

Page 8 E/N/C www.yoursun.com The Sun | Tuesday, September 18, 2018 OUR TOWN „ BUSINESS NEWS TODAYMens Breakfast, 8:00 am, IHOP 4369 S. Tamiami Trl Venice, 941-474-7647, Cost is your own breakfast, Bring a friend, Public welcome Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8 a.m., at Perkins, 6001 S. Salford, North Port. 697-1747 Badminton, Englewood Sports Complex,941-861-1980, 9-12p. $2 to play! Beginning Line Dance, Learn steps and dances at Lemon Bay Womans Club, 51 N.Maple St. 9 10 am, $3.00, 474-1438. Holiday Bazaar, Trunk sales. Sell holiday items from truck/ car $15. Call Nancy 941-457-7106 before 10/01. 11/03 Rotonda Elks Bazaar Java Joy, 9:15 am, 2100 Englewood Road, Meet @ church to carpool, 941-474-7647, Public welcome, Ladies Breakfast Table Tennis, Englewood Sports Complex,941-861-1980, 9:30-12:30p. $2 to play. Line Dancing, Dance with Harry to country, pop & standards at Lemon Bay Womans Club, 51 N. Maple St. 10-11 a.m., $3, 474-1438. Plant Clinic, Plant Questions? Problems? Free Answers @ Charlotte Englewood Library, 10-12 Tues & Thurs, Florida Master Gardeners Free Open Play Pickleball, Englewood Sports Complex,941861-1980, 1-4. $2 to play. Walk 15 Fitness, 2-Mile walk aerobics Tues & Thurs 5:45 p.m.. 2021 Englewood Road. $6. Great for ages and fitness levels Armed Forces Race, Amvets 777 Races 6 p.m.. Canteen 11-9. Tickets for pork loin dinner @ Post 3386 N Access Road 8.50 new members welcome Euchre, A.L,Post 113 Rotonda Euchre starts at 6. Bring a friend Food available. WEDNESDAYLine Dancing, 9:30 to 11:30 am American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Beginner Pickleball, Englewood Sports Complex,941-8611980, 10:30-12:30pp. $2 to play! This sessions is NOT instructional. Canteen game, Amvets 777 Canteen 11-9 p.m.. Game starts at 3 p.m.. Pork Loin dinner tickets, last day. $8.50 @3386 N Access Road. Join us Tacos & more Tacos, Taco salads, burritos, nachos, more 5-7 p.m. Music Just Friends 6-9 p.m.. Full service is back. Rotonda Elks, member &guests Food for the Soul, Wed evenings. Bible study 4:30. Dinner 5:30. Activities for all ages 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Zumba with Chantal, Dance and work out to world music at Lemon Bay Womans Club located at 51 N. Maple St, 6-7 pm, $7.00. 941-445-1310. Bunco, Eagles, 6:30-9p Social Game, $5 100% Luck Easy to Learn, Meet People, Laugh, Prizes! Food 250 Old Engwood Road 941-474-9802 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYMens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8 a.m., at Perkins, 6001 S. Salford, North Port. 697-1747 Wood Carving Club, Charlotte woodcavers 8-12 noon, Punta Gorda Boat Club W Retta Esplanade. All Welcome to visit, join and enjoy. Dulcimer Group, Cultural Center 2280 Aaron St. Dulcimer Group plays 9:30 a.m.-11:30 a.m. free to everyone. 941-625-4175. Floridians Meeting, Leslie Martin, Jesus Loves You Ministry, will speak. 1365 Viscaya, PC at 9:30 a.m.. For information, call 941-255-6995. Eagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Country Plus Punta Gorda Elks, 11-2 Lunch, 1-6 TikiTuesday, 1-5 Cold Sandwiches, 6 p.m. l.b.o.d.mtg, 7 p.m. LodgeMtg& Initiation @25538 ShorePG637-2606, mbrs&gsts Mahjong, Cultural Center 2280 Aaron St. 11:30 a.m.-3:30 p.m., .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Bridge @ Faith, All are welcome to come to come and play this popular game on Tuesdays, 12 p.m., Faith Lutheran, 4005 Palm Drive, PG 33950 Cards & Rummikub, 9/18,1-4 PM,GFWCPC Womans Club, 20271 Tappan Zee Drive.,9417668855, memb $1,nonmemb $2, men welcomed & Pinochle Friend to Friend, Fellowship and fun every Tuesday from 1-3 p.m.. Noon luncheon on 4th Tuesday. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Deep Creek Elks 2763, DC Elks 2763 Dinner Special, Burgers, Rubens & more 5-7:30 p.m. SpotLight Karaoke 69 p.m. Reservations: 941-249-8067 Am Leg Aux 103 Bingo, 6-9 PM Open to Public & Smoke Free. Accepting non-perishable food for holiday gift baskets. 2101 Taylor Road PG 639-6337 WEDNESDAYWoodcarving, Woodcarving and Woodburning every Wed. 8 a.m. to 12 p.m. at the Cultural Center. Come check us out. Bev 764-6452 TOPS Club, Supportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 TODAYMens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8 a.m., at Perkins, 6001 S. Salford, North Port. 697-1747 Scrabble, 9:30-11:30 a.m., N P Senior Center, 426-2204. Come for fun. Challenge your mind and vocabulary! Blood Pressure, 10-11 a.m.. N P Senior Center, 426-2204. Nurse Terry Edwards checks readings, stay healthy. Mahjong, 10 a.m.-2 p.m., N P Senior Center, 426-2204. Learn something new & have a good time with friends. North Port VFW, Members & Guests, Tacos 11-2. Euchre 12-4, $0.25 off of drafts, domestic btls. & wells, 4860 Trott Cir, NP 426-6865 Line Dancing, 12:15-2:15 p.m., $5/class. N P Senior Center, 426-2204. Learn new steps & have fun. Great exercise. Joan 661-3799 Deep Creek Elks 2763, DC Elks 2763 Dinner Special, Burgers, Rubens & more 5-7:30 p.m. SpotLight Karaoke 69 p.m. Reservations: 941-249-8067 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Daily specials Sons meeting 7.00 7050 Chancellor Blvd NP 941-429-5403 Youth Boxing, USA Boxing coach. 6 p.m. Tues/Thurs. Morgan Center. Fundamentals. Work ethic. $10. 239-292-9230. NPBOXCLUB@ gmail.com Darts, American Legion 254 members & Guests ,$1 Darts, cornhole, Chili served Np estates WEDNESDAYBasic Exercise, 9-10 a.m., $3/class. NP Senior Center, 941-4262204. Join Brenda for fun & good workout. Amateur Radio, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 North Port VFW, Members & Guests, Cyndies Driveink-ofthe-Day 6-10. A different drink every Wednesday. 4860 Trott Cir, NP 426-6865 Women Vets Lunch Mtg, Join us for lunch and connect with other women vets. 11 am, Heron Creek CC, 3401 S Sumter Blvd, NP. 429-8952. Hand & Foot, 12-3 p.m.. N P Senior Center, 426-2204. Easy to learn card game, will teach & fun to play! Pinochle, 3:30-6 p.m., $1.50/pp. N P Senior Center, 426-2204. Join us for a very fun time! Pat Lucia 257-8358 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Daily specials Bingo 11:00 ChaseThe-Ace 6:30 7050 Chancellor Blvd 941-429-5403 AMVETS 2000, Enjoy the game of Corn Toss its played inside 6-11 p.m. 401 Ortiz Blvd NP 941-429-1999 THURSDAYCornhole, 9-11 a.m.. N P Senior Center, 426-2204. Fun challenges, meet friends & enjoy the competition Crafty Ladies, Handcrafted items every Thursday 9-11:30 a.m. (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Table Tennis, 9-11 a.m.. N P Senior Center, 426-2204. Everyone invited, enjoy the competition! Conversation Group, 10-11:30 a.m.. N P Senior Center, 426-2204. Share a topic or a joke. Join in the conversation with friends North Port VFW, Members & Guests, Euchre 12-4, Lunch 12-2, Bingo-5PM, Bowling 6PM, Kitchen Open 5-7, 4860 Trott Cir, NP 426-6865 Will vs. Trust „ free seminar, Village on the Isles, 920 Tamiami Trail South, Venice, 2 to 3 p.m., Friday, Sept. 21. Pros and cons of each document and and how they are implemented, administered, and settled. Presented by Englewood Bank & Trust. RSVP with Kerry Hunter 941-473-3629 or khunter@ebtfl.com. Featured EventPAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. adno=3607982-1 adno=3609284-1 adno=3609211-1

PAGE 17

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Hope fades in Philippines for dozens buried in landslidesSee Page 2 Tuesday, September 18, 2018 By CHAD DAYASSOCIATED PRESSWASHINGTON „ President Donald Trump on Monday declassi“ed a trove of documents related to the early days of the FBIs Russia investigation, including portions of a secret surveillance warrant and former FBI Director James Comeys text messages. Trump made the extraordinary move in response to calls from his allies in Congress who say they believe the Russia investigation was tainted by anti-Trump bias within the ranks of the FBI and Justice Department. It also came as Trump continued his efforts to undermine special counsel Robert Muellers probe in the wake of the guilty plea of his former campaign chairman, Paul Manafort, and amid the ongoing grand jury investigation into a longtime associate, Roger Stone. Trumps decision will result in the release of text messages and documents involving several top Justice Department and FBI of“cials who Trump has repeatedly attacked over the last year. White House press secretary Sarah Huckabee Sanders announced Trumps decision in a written statement, saying the president had directed the Of“ce of the Director of National Intelligence and the Justice Department to declassify the documents at the request of a number of committees of Congress, and for reasons of transparency.Ž According to the statement, Trump declassi“ed about 20 pages of the warrant obtained under the Foreign Intelligence Surveillance Act to monitor the communications of former Trump campaign adviser Carter Page and FBI interviews conducted to secure that warrant. He also is declassifying all FBI reports documenting interviews with senior Justice Department of“cial Bruce Ohr, who was in contact with ex-British spy Christopher Steele. Steele was a longtime FBI informant whose Democratic-funded research into Trump ties to Russia was compiled into a dossier that has become a partisan lightning rod since its publication in January 2017. According to Sanders statement, Trump also directed the Justice Department to publicly release in full the text messages of Comey, Ohr, former FBI Director Andrew McCabe, former FBI lawyer Lisa Page and former FBI special agent Peter Strzok.Trump declassifies documents related to FBI Russia probe AP PHOTOPresident Donald Trump speaks during a meeting of the Presidents National Council of the American Worker in the Roosevelt Room of the White House on Monday. By CHUCK BURTON and MARTHA WAGGONERASSOCIATED PRESSWILMINGTON, N.C. „ Throwing a lifeline to a city surrounded by ”oodwaters, emergency crews delivered food and water to Wilmington on Monday as rescuers picked up more people stranded by Hurricane Florence and the storms remnants took aim at the densely populated Northeast. The death toll from Florence rose to at least 21, and crews elsewhere used helicopters and boats to rescue people trapped by still-rising rivers. Thank you,Ž a frazzled, shirtless Willie Schubert mouthed to members of a Coast Guard helicopter crew who plucked him and his dog Lucky from atop a house encircled by water in Pollocksville. It was not clear how long he had been stranded. A day earlier, Wilmingtons entire population of 120,000 people was cut off by ”ooding. By midday Monday, authorities reopened a single unidenti“ed road into the town, which stands on a peninsula. But it wasnt clear if that the route would remain open as the Cape Fear River kept swelling. And of“cials did not say when other roads might be clear. In some places, the rain “nally stopped, and the sun peeked through, but North Carolina Gov. Roy Cooper warned that dangerously high water would persist for days. He urged residents who were evacuated from the hardest-hit areas to stay away because of closed roads and catastrophic ”ooding that submerged entire communities. Theres too much going on,Ž he told a news conference. About two dozen truckloads of military MREs and bottled water were delivered overnight to Wilmington, the states eighth-largest city, of“cials said. The chairman of New Hanover Countys commissioners, Woody White, said three centers would open by Tuesday morning to begin distributing essentials to residents. Things are getting better slowly, and we thank God for that,Ž White said. Mayor Bill Saffo said he was working with the governors of“ce to get more fuel into Wilmington. At this time, things are moving as well as can be in the city,Ž he said. Crews have conducted Emergency crews throw supply lifeline to isolated Wilmington AP PHOTOAn unidentied family member carries Ruth Brady to safety at the Wilmington airport in Wilmington, NorthCarolina, Monday.LIFELINE | 8By ALAN FRAM and LISA MASCAROASSOCIATED PRESSWASHINGTON „ Republicans abruptly laid plans Monday for a Senate committee hearing at which Brett Kavanaugh and the woman alleging he sexually assaulted her decades ago will testify publicly, as GOP leaders grudgingly opted for a dramatic showdown they hoped would prevent the accusation from sinking his Supreme Court nomination. Just hours after GOP leaders signaled their preference for private, staff telephone interviews of Kavanaugh and Christine Blasey Ford, Senate Judiciary Committee Chairman Chuck Grassley said his panel would hold a hearing next Monday with both of them. Republican aides spoke by phone Monday with Kavanaugh and tried reaching Ford, Grassley said, but Democrats refused to participate in that process. To provide ample transparency, we will hold a public hearing Monday to give these recent allegations a full airing,Ž Grassley, R-Iowa, said in a written statement. Earlier, GOP leaders had shown no interest in a theatrical spectacle that would thrust Kavanaugh and Ford before television cameras with each offering public „ and no doubt con”icting „ versions of what they say did or didnt happen at a party in the early 1980s. With the #MeToo movement galvanizing liberal and female voters and already costing prominent men their jobs in government, journalism and entertainment, a hearing would be a politically jarring prelude to the November elections for control of Congress.Senate hearing set for Kavanaugh, accuserBy PAUL WISEMAN and MARTIN CRUTSINGERAP ECONOMICS WRITERSWASHINGTON „ The Trump administration will impose tariffs on $200 billion more in Chinese goods starting next week, escalating a trade war between the worlds two biggest economies and potentially raising prices on goods ranging from handbags to bicycle tires. The tariffs will start at 10 percent, beginning Monday of next week, and then rise to 25 percent on Jan. 1. President Donald Trump made the announcement Monday in a move that is sure to ratchet up hostilities between Washington and Beijing. Trump has already imposed 25 percent tariffs on $50 billion in Chinese goods. And China has retaliated in kind, hitting American soybeans, among other goods, in a shot at the presidents supporters in the U.S. farm belt. Beijing has warned that it would hit an additional $60 billion in American goods if Trump ordered more tariffs. If China does retaliate, Trump threatened Monday to add a further $267 billion in Chinese imports to the target list. That would raise the total to $517 billion „ covering nearly everything China sells the United States. After a public comment period, the administration said Monday that it had withdrawn some items from its preliminary list of $200 billion in Chinese imports to be taxed, including child-safety products like bicycle helmets. And in a victory for Apple Inc. and its American customers, the administration removed Trump imposes tariffs on $200Bmore of Chinese goodsTARIFFS | 8 Call NOW to Schedule Your FREE Consultation (941) 889-6915 ToledoBladeWeightLoss.com 17940 Toledo Blade Boulevard, Port Charlotte, FL 33948 Lose up to 45 Pounds in 45 Days Weight Loss ProgramsAnnette Neumann, D.O.Board Certi“ ed Family MedicineResults are not guaranteed. Results may vary based on each patients physical health, family history, and adherence to the prog ram. all NOW to Schedule Your FREE Consultation Ca all NOW to Schedule Your FREE Consultation Ca a l l NOW to Schedule Your FREE N ( 941 ) 889-6915 ( 941 ) 889-6915 ToledoBladeWeightLoss.co m ToledoBladeWeightLoss.co m 17940 Toledo Blade Boulevard, Port Charlotte, FL 33948 17940 Toledo Blade Boulevard, Port Charlotte, FL 33948 o p t u o t up to n in .O. Annette Neumann D d icine Board C erti “ ed Family Me d Results are not guaranteed. Results may vary based on each patients physical health, family history, and adherence to the prog ram adno=3604938-1 Medically Supervised

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Tuesday, September 18, 2018STATE/WORLD NEWSBy JIM TURNER and JIM SAUNDERSNEWS SERVICE OF FLORIDATALLAHASSEE „ With money streaming in from across the country, Republican Ron DeSantis and Democrat Andrew Gillum raised more than $2.7 million during the first week in September in their clash to become Florida governor. The contributions went to the candidates and their closely aligned political committees, with DeSantis having an edge. The Republican pulled in $1.4 million from Sept. 1 through Sept. 7, while Gillum raised nearly $1.32 million, according to newly “led reports with the state Division of Elections. The fundraising period represented the “rst full week after DeSantis, a former Northeast Florida congressman, and Gillum, the Tallahassee mayor, dispatched their opponents in the Aug. 28 primary elections. The totals are a hint of what is to come this fall as DeSantis and Gillum compete in one of the biggest governors races in the country „ and also dont re”ect the millions of dollars that the political parties and outside groups have already started pouring into the campaign. DeSantis raised $380,951 for his campaign account and $1.023 million for the committee Friends of Ron DeSantis during the week, the reports show. DeSantis had a combined total of nearly $2.57 million in cash on hand as Sept. 7. Gillum, meanwhile, raised $874,285 for his campaign account and $445,500 for the committee known as Forward Florida, according to the reports. Gillum had a combined total of about $5.17 million in cash on hand at the end of the period. As a sign of the high-pro“le nature of the campaign, both candidates hauled in contributions from across the country „ often from small donors. Among the nearly 2,000 separate contributions that came into DeSantis campaign account during the “rst week of September, about 1,800 were for $250 or less. Contributions came from 49 states, only missing Alaska. Gillums campaign account, meanwhile, received more than 14,000 separate contributions from all 50 states during the week. Of those, Gillum received 13,661 contributions of $250 or less. Individual contributions to the candidates campaign accounts are limited to $3,000, but the closely aligned political committees do not face such limits. As a result, while the candidates campaigns received thousands of small contributions, the committees reeled in large checks. The more than $1 million that the DeSantis committee raised in early September came from 43 donors, according to the Division of Elections website. As examples of the contributions were $250,000 from Home Depot co-founder Bernard Marcus and $50,000 from Conservative Principles for Florida, a political committee headed by incoming state House Speaker Jose Oliva, R-Miami Lakes. The $445,000 raised during the week by Gillums committee, meanwhile, came in seven contributions. Among them was a $200,000 contribution from West Palm Beach attorney Chris Searcy, according to the committees report.Money comes from near and far in governors race MORE HEADLINE NEWS FROM AROUND THE STATEPolice: Parents located after child found wandering aloneNEPTUNE BEACH (AP) „ Police are trying to “nd out why a young child was wandering alone in a northeast Florida city. Neptune Beach police tweeted on Monday morning that theyve found the girls parents. Now theyre trying to “nd out why the girl was found alone. Police of“cials thanked the public for a quick response in locating the girls parents. Neptune Beach is north of Jacksonville on Floridas Atlantic Coast. No additional details were available.Orlando wants Pulse civil rights lawsuit dismissedORLANDO (AP) „ The city of Orlando is asking a federal judge to dismiss a civil rights lawsuit that was “led on behalf of victims and survivors of the Pulse nightclub shooting. The Orlando Sentinel reports the lawsuit accuses Orlando police Det. Adam Gruler of failing to intervene to stop the June 12, 2016, massacre. Authorities say Gruler, who was working an extra-duty shift, “red at Omar Mateen from two locations outside Pulse, but didnt pursue him inside. The lawsuit claims that it was Grulers job to go inside the club to neutralizeŽ the shooter even though it would have risked his life. A motion “led Friday by lawyers for Gruler and the city argues Grulers reaction to the violence doesnt constitute a violation of the victims right to due process.Rollins College on lockdown after shooting near campusWINTER PARK (AP) „ A Florida college has been placed on lockdown following a shooting near campus. Rollins College issued a shelter-in-place noti“cation Monday afternoon. Students and faculty were instructed to go into the nearest room and lock the door. Winter Park police say theyre investigating a shooting several blocks away from the college campus. Police didnt immediately release any details about the shooting or whether any students were involved. Winter Park is an upscale suburb of Orlando.2 children killed in north Florida home firePOMONA PARK (AP) „ Fire“ghters in north Florida found the lifeless bodies of two children while putting out a fast-moving mobile-home “re. The Putnam County Sheriffs Of“ce says “re“ghters on Sunday unsuccessfully tried to rescue the two children, whose names and ages werent released by authorities. The Florida TimesUnion reports that the “re destroyed the mobile home in Pomona Park, Florida, about 75 miles south of Jacksonville. Authorities say the cause of the “re wasnt immediately known.Illnesses at courthouse blamed on bat droppingsWAUCHULA (AP) „ Bat droppings are being blamed for causing breathing problems that made 13 workers ill at a Florida courthouse. The Lakeland Ledger reports that workers at the Hardee County Courthouse on Thursday complained of coughing, itchy and scratchy throats, chest burning, red eyes, and itchy skin. Two people were treated and released from a hospital. About 1,500 bats infested the third ”oor of the courthouse in August but they were removed, the droppings cleaned up and the courthouse reopened. Circuit Court Judge Marcus Ezelle has ordered the closure of the ”oor and court proceedings have been moved temporarily to the Board of County Commissioners building next door. Holly Ober, an associate professor at the University of Florida, says if bat excrement is improperly swept then the droppings can become airborne. By JOEAL CALUPITAN and AARON FAVILAASSOCIATED PRESSITOGON, Philippines „ Dozens of people believed buried in a landslide unleashed by Typhoon Mangkhut in the Philippines probably did not survive, a mayor said Monday, although rescuers kept digging through mud and debris covering a chapel where they had taken shelter. Of the 40 to 50 miners and their families believed inside the chapel, there is a 99 percentŽ chance that they all were killed, said Mayor Victorio Palangdan of Itogon, the Benguet province town that was among the hardest hit by the typhoon that struck Saturday. Mangkhut already is con“rmed to have killed 66 people in the Philippines and four in China, where it weakened to a tropical storm as it churned inland Monday. Palangdan said rescuers have recovered 11 bodies from the muddy avalanche, which covered a former bunkhouse for the miners that had been turned into a chapel. Dozens of people sought shelter there during the storm despite warnings it was dangerous. They laughed at our policemen,Ž he said. They were resisting when our police tried to pull them away. What can we do?Ž Police and soldiers were among the hundreds of rescuers with shovels and picks searching for the missing along a mountainside as grief-stricken relatives waited nearby, many of them praying quietly. Bodies in black bags were laid side by side. Those identi“ed were carried away by relatives, some using crude bamboo slings. Jonalyn Felipe said she had called her husband, Dennis, a small-scale gold miner in Itogon, and told him to return to their home in northern Quirino province as the powerful typhoon approached Friday. I was insisting because the storm was strong but he told me not to worry because he said theyre safe there,Ž said a weeping Felipe, adding that her husband was last seen chatting with fellow miners in the chapel before it was hit by the collapsing mountainside. She said she screamed after hearing the news about her husband, and their 4-year-old son sensed what had happened and cried too. Palangdan said authorities will not stop until we recover all the bodies.Ž Itogon resident Roel Ullani helped search for the missing, including several of his cousins and other relatives. For me, it will just be retrievals,Ž he said. Many of those who sought cover in the two-story building thought it was sturdy but the storm was just too severe, with the avalanche covering it in just a few seconds,Ž Ullani said.Hope fades in Philippines for dozens buried in landslides AP PHOTOA miner waits for news as the search continues for victims believed to be buried in a landslide caused by Typhoon Mangkhut in Itogon, Benguet province, northern Philippines on Monday. By JIM HEINTZ and SARAH EL DEEBASSOCIATED PRESSMOSCOW „ The leaders of Russia and Turkey agreed Monday to establish a demilitarized zone in Syrias Idlib region, the last major stronghold of anti-government rebels where fears had been running high of a devastating offensive by government forces. The zone will be established by Oct. 15 and be 9-12 miles deep, with troops from Russia and NATO-member Turkey conducting coordinated patrols, President Vladimir Putin said at the end of a more than three-hour meeting with Turkish President Recep Tayyip Erdogan in Sochi. The deal marked a signi“cant agreement between the two leaders and effectively delays an offensive by Syria and its Russian and Iranian allies, one that Turkey fears would create a humanitarian crisis near its border. Putin said radical militantsŽ would have to withdraw from the zone. Among them would be those from the al-Qaidalinked Hayat Tahrir al-Sham „ Arabic for Levant Liberation Committee. The group denies it is linked to al-Qaida. It was not immediately clear exactly how the deal would be implemented in the province, which is home to more than 3 million Syrians and an estimated 60,000 rebel “ghters from various groups. I believe that with this agreement we prevented a great humanitarian crisis in Idlib,Ž Erdogan said at a joint brie“ng with Putin. Turkey has been eager to prevent an assault by Syrian government troops in the province. Putin said he believed the agreement on Idlib could hasten “nal resolution of Syrias long and devastating civil war. We agreed that practical implementation of the steps we plan will give a fresh impetus to the process of political settlement of the Syrian con”ict and will make it possible to invigorate efforts in the Geneva format and will help restore peace in Syria,Ž he said. Asked whether Syrian President Bashar Assads government agreed with the Putin-Erdogan plan, Russian Defense Minister Sergei Shoigu told reporters in Sochi that in the coming hours, we will agree with them on all the positions put forth in this document.ŽTurkey, Russia agree on demilitarized zone in Syrias Idlib MORE HEADLINE NEWS FROM AROUND THE WORLDUS accuses Russia of cheating on enforcing NKorea sanctionsUNITED NATIONS (AP) „ The United States and Russia clashed Monday over enforcing U.N. sanctions against North Korea, with the U.S. ambassador accusing Moscow of cheatingŽ and Russias envoy accusing Washington of political ill-intent.Ž The acrimonious meeting of the Security Council was called by U.S. Ambassador Nikki Haley, who accused Russia of pressuring independent U.N. experts to alter a report on implementation of sanctions against North Korea that she said contained evidence of multiple Russian sanctions violations.Ž The sharp disagreement marked a rare break in what has been a united response by the U.N.s most powerful body to North Koreas escalating nuclear and ballistic missile programs. It has imposed increasingly tough sanctions against Pyongyang.Mattis condemns Russian influence-peddling in MacedoniaSKOPJE, Macedonia (AP) „ Defense Secretary Jim Mattis on Monday condemned Russias efforts to use its money and in”uence to build opposition to an upcoming vote that could pave the way for Macedonia to join NATO, a move Moscow opposes. Mattis told reporters traveling with him to Skopje that there is no doubtŽ that Moscow has been funding pro-Russian groups to defeat the referendum on a name change later this month. They have transferred money, and theyre also conducting broader in”uence campaigns,Ž Mattis said. We ought to leave the Macedonian people to make up their own minds.Ž Macedonians will vote Sept. 30 on whether to approve the name North Macedonia in an effort to placate Greece, which has for years blocked Macedonias path to NATO and the European Union. But any progress toward NATO membership by the Balkan nation is strongly opposed by Russia, which doesnt want the alliance to expand to areas formerly under Moscows in”uence.Israeli fire wounds dozens in Gaza as thousands protestGAZA CITY, Gaza Strip (AP) „ Gazas Health Ministry says 26 Palestinians were wounded by Israeli gun“re during a mass protest on the border with Israel. Thousands gathered Monday on the beach along the border fence separating the Gaza Strip and Israel to demonstrate against Egypt and Israels blockade. The Israeli military says protesters burned tires and threw rocks and explosives at troops, who responded with tear gas and live “re.

PAGE 19

The Sun | Tuesday, September 18, 2018 www.yoursun.com E/N/C Page 3 NATIONAL NEWS By ALEX VEIGAAP BUSINESS WRITERA slide in technology companies helped pull U.S. stocks lower Monday, snapping a “ve-day winning streak for the market. The sell-off came amid speculation that the Trump administration was preparing to impose tariffs on another $200 billion worth of Chinese goods. The two governments have already imposed 25 percent tariffs on $50 billion of each others goods, and another round of tariffs would represent a signi“cant escalation in the trade dispute between the worlds two largest economies. The S&P 500 index fell 16.18 points, or 0.6 percent, to 2,888.80. The Dow Jones Industrial Average lost 92.55 points, or 0.4 percent, to 26,062.12. The tech-heavy Nasdaq composite gave up 114.25 points, or 1.4 percent, to 7,895.79. The Russell 2000 index of smaller companies fell 18.17 points, or 1.1 percent, to 1,703.55. Most stocks closed lower on the New York Stock Exchange.Tech firms lead slide as trade worries weigh on US stocks MORE HEADLINE NEWS FROM AROUND THE NATIONBill Cosbys wife wants ethics board to investigate judge(AP) „ Days before a court hearing that could send her famous husband to prison, Bill Cosbys wife intensi“ed her attacks on a judge she has called arrogant,Ž corruptŽ and unethical,Ž and said the family had “led an ethics complaint and hired a former FBI agent to investigate him. Camille Cosby accused trial judge Steven T. ONeill of harboring a secret bias in her husbands sex assault case because of his supposed grudge with a key pretrial witness. She traveled to Harrisburg, Pennsylvania, the state capital, with a Los Angeles lawyer on Monday to “le a complaint with the states Judicial Conduct Board. The move comes a week to the day before ONeill is set to sentence the 81-year-old actor for drugging and molesting a woman friend at his estate near Philadelphia in 2004. Cosby faces up to 10 years in prison on each of three felony counts, but is likely to get far less time „ perhaps two to three years or less „ under state sentencing guidelines.Cruz says Dems quick to blame police after Dallas shootingHOUSTON (AP) „ Republican Sen. Ted Cruz of Texas says he wishes Democrats werent so quick to always blame the police of“cerŽ after challenger Beto ORourke suggested that a white of“cer who shot and killed a black neighbor should be “red. Cruz told Houston television station KRIV on Saturday that the Sept. 6 shooting of 26-year-old Botham Jean may be something worse than a horri“c misunderstandingŽ but cautioned against early conclusions. Dallas police of“cer Amber Guyger has told investigators she mistook Jeans apartment for her own and thought she encountered a burglar.Coca-Cola closely watching cannabis in wellness drinks(AP) „ The Coca-Cola Company says that its closely watchingŽ the growth of the use of a non-psychoactive element of cannabis in wellness drinks. The statement Monday came after reports that the beverage giant was in talks with a Canadian cannabis company to create a cannabidiol-infused infused beverage. Coca-Cola and Aurora Cannabis Inc. both declined to con“rm the reports by BNN Bloomberg. Shares of Aurora were up nearly 17 percent on the Toronto Stock Exchange on the report. Coca-Cola says its eyeing the growing market for health drinks infused with cannabidiol „ or CBD „ but has made no decisions. The beverage giants interest is another indication of the growing acceptance of cannabis by established companies. Spirits maker Constellation Brands bought a minority stake in a Canadian marijuana producer last year.By RICARDO ALONSO-ZALDIVARASSOCIATED PRESSWASHINGTON „ Thousands of foster children may be getting powerful psychiatric drugs prescribed to them without basic safeguards, says a federal watchdog agency that found a failure to care for youngsters whose lives have already been disrupted. A report released Monday by the Health and Human Services inspector generals of“ce found that about 1 in 3 foster kids from a sample of states were prescribed psychiatric drugs without treatment plans or follow-up, standard steps in sound medical care. Kids getting mood-altering drugs they dont need is only part of the problem. Investigators also said children who need medication to help them function at school or get along in social settings may be going untreated. The drugs include medications for attention de“cit disorder, anxiety, PTSD, depression, bipolar disorder and schizophrenia. Foster kids are much more likely to get psychiatric drugs than children overall. We are worried about the gap in compliance because it has an immediate, real-world impact on childrens lives,Ž said Ann Maxwell, an assistant inspector general. Among the situations investigators encountered was the case of a 6-yearold boy diagnosed with ADHD, learning and speech disorders, outbursts of temper and de“ance, and hair-pulling disorder. He had been put on four psychiatric drugs. But a medication review questioned the need for some of the medications. Of the four, two were discontinued and one was reduced in dosage, investigators said. Two different medications were then prescribed. Investigators found no evidence that a treatment plan for the boy had been developed in the “rst place, before starting him on medication. In another case, an 11-year-old boy had been put on two medications after being diagnosed with ADHD, anxiety and behavior problems. But over a three-month period his foster mother had problems getting prescription re“lls. By the fourth month, the boys life was out of control. His decline included stealing, lying, bullying and an in-school suspension. Investigators found there was no requirement in that state for case workers to follow up with foster parents about medications. The lack of effective follow-up contributed to the boys downward spiral. These children are at greater risk of not getting the medications they need, but equally important, they are at risk of getting powerful medications that they do not need,Ž Maxwell said. The inspector general is recommending that the HHS Administration for Children and Families develop a strategy to help states meet their existing requirements for prescribing psychiatric drugs to foster children, and to generally raise standards for case-by-case oversight. In a formal response to the report the childrens agency said it may need additional legal authority. The agency also said it is committed to making sure foster children get psychiatric medications only when medically appropriate. Of“cials noted that the inspector generals “ndings covered just “ve states. Foster children come into the mental health system with added complications. Their most basic connections in life have been stressed or severed. They may have suffered neglect or abandonment. They may have witnessed or been a victim of abusive behavior or violence. A 2010 study from the Tufts Clinical and Translational Science Institute found that estimated rates of psychiatric drug use among youth in foster care are much higher (13 percent to 52 percent) than among youth overall (4 percent). Compounding the challenge for foster children is the fact that responsibility for their well-being is often divided among foster parents, birth parents, relatives and case workers. That can increase chances for miscommunication and con”ict, not to mention everyday problems going unaddressed until they escalate.Watchdog slams safeguards for foster kids on psych drugs HEARING LOSS $999ea $1299ea $1299ea adno=3604948-1

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Tuesday, September 18, 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. ... CytoriTh rs .43 -.04 D-E-F .78 DNP Selct 11.12 -.02 .50 DR Horton 42.54 -.46 3.53 DTE 112.34 +.04 .76f DXC Tch n92.74 +.28 .64 Danaher 105.97 -.90 3.00f Darden 117.98 -1.07 .60p DaveBuster61.45 -.60 .36 DeanFoods 7.64 +.14 2.76 Deere 149.04 +1.28 1.00 Delek 46.01 -.65 1.40f DeltaAir 57.96 +.03 ... DenburyR 5.29 +.01 .35 Dentsply 38.10 -.32 ... Dermira 10.58 +.01 .83e DeutschBk 11.51 +.11 .32 DevonE 38.81 -.86 ... Dex Com 137.93 -5.10 3.20e Diageo 138.75 -1.68 .50 DiamOffsh 17.31 -.24 .50 DiamRk 11.93 +.03 .50 DiambkEn122.69 +.96 ... DianaShip 3.83 -.11 .90 DicksSptg 37.02 +.10 .40 Diebold 4.55 +.20 ... DigiIntl 13.05 +.25 4.04 DigitalRlt 122.39 +.50 .40 Dillards 76.47 -.97 1.60f Discover 77.56 -.28 ... DiscIncA 32.02 -.16 ... DiscIncC 29.30 -.25 ... DishNetw h36.56 +.18 1.68 Disney 109.36 +.10 ... DocuSign n52.18 -1.61 1.16 DollarGen107.25 -1.66 ... DollarTree 85.50 +.93 3.34 DomEngy 71.99 +.13 2.20f Dominos 274.60 -5.45 1.74 Domtar g 54.39 +.84 .76f Donaldson 58.78 -.26 1.00 DEmmett 38.94 +.36 1.52 DowDuPnt 68.82 +.24 .52 DryStrt 7.49 -.06 ... Dropbox n 26.20 +.12 .60 DufPUC 8.41 -.07 3.71f DukeEngy 82.08 +.38 .80 DukeRlty 29.01 +.27 ... E-Trade 53.31 -.40 ... eBay s 34.20 +.10 .88f EOG Rescs11 7.54 -.28 .12 EQT Corp 47.04 -.51 ... ETF M AlH37.15 +1.38 2.64 Eaton 87.13 -.02 1.05 EV EEq2 17.60 -.11 .98 EVTxMGlo 9.59 -.03 ... EclipseRs 1.16 -.08 1.64 Ecolab 156.24 -.88 2.42 EdisonInt 68.43 +.10 1.56 EducRltTr 41.50 +.01 ... EdwLfSci s146.29-1.70 .02e EldorGld g .87 +.05 ... ElectArts 112.69 -1.58 2.25 EliLilly 105.71 -.06 ... EllieMae 98.53 -1.95 .92b ElmiraSB 20.50 +.30 2.68m EmergeES 4.72 -.21 1.94 EmersonEl 77.77 +.23 1.40 EnbrdgEPt 11.25 -.08 2.68 Enbridge 34.28 +.39 .06 EnCana g 11.90 -.27 ... Endo Intl 15.85 -.04 ... Endocyte 17.46 -.91 1.22 EgyTrEq s 17.32 -.15 2.26 EngyTrfPt 22.05 -.22 .12e Enerpls g 11.47 -.22 1.07 EnLinkLLC 16.75 -.25 .90f Ennis Inc 21.15 +.10 ... Enphase 3.89 -.14 .04 ENSCO 7.12 -.38 3.56 Entergy 84.42 +.66 1.72f EntProdPt 29.25 +.02 ... EnvisnHl n 45.67 +.09 2.16 EqtyRsd 68.40 +.57 ... Etsy n 50.10 -2.75 1.60 Evergy 57.70 -.06 2.02 EversrceE 63.77 +.24 ... EvineLive 1.25 -.03 ... ExactSci h 73.33 -2.94 .20 ExantasCap11.48 +.01 ... Exelixis 15.87 -1.10 1.38f Exelon 44.47 +.39 1.28f Expedia h128.98 -.76 ... Express 10.43 +.02 ... ExpScripts 95.23 +3.41 ... ExtrOilGs n10.31 +.06 ... ExtrmNet 5.48 -.26 3.28 ExxonMbl 83.41 +.49 .48 FNBCp PA13.22 -.05 ... FTD Cos 2.96 +.33 ... Facebook160.58 -1.74 1.60f Fastenal 57.71 -.05 2.60 FedExCp 255.73 +.29 .32 FedNatHld 24.29 -.28 4.08f FedRlty 130.57 +.96 ... Ferrari n 132.80 +.66 .40 Ferrellgs 2.93 +.03 ... FiatChrys 17.45 -.05 1.28f FidlNatFn 40.19 -.28 1.28 FidNatInfo109.43 -.69 1.56a FidusInvst 14.56 -.06 .72f FifthThird 28.72 -.30 ... Finisar 18.91 +.14 ... FireEye 16.02 -.66 ... FstBcpPR 8.35 -. 19 ... FstData n 25.77 -.47 .48 FstHorizon 17.91 +.01 ... FMajSilv g 5.68 +.22 ... FstSolar 47.75 -.46 1.44 FirstEngy 37.93 +.10 ... Fitbit n 5.45 -.06 1.63 FlrtyTotR 19.11 -.16 ... Flex Ltd 12.98 +.08 ... Flor&Dec n34.58 -.09 .72 FlowrsFds 20.00 -.31 .84 Fluor 57.63 -.21 1.38 FootLockr 46.74 +.15 .60a FordM 9.55 +.10 .72 ForestCA 25.12 +.02 .28 Fortive n 87.12 +.14 .80 FBHmSec 55.25 -.01 ... Fossil Grp 24.35 -.14 ... Francesca 4.25 +.19 .92 FrankRes 31.82 -.10 .20 FrptMcM 13.72 +.03 2.40 Frontr rs 6.38 +.59 ... Funko n 20.03 -.95 G-H-I .80 GNC 3.85 +.10 ... GW Pharm140.94 -.24 1.32 GabDvInc 23.78 -.01 .88e GabMultT 8.93 -.03 .60 GabUtil 5.86 -.01 1.52 GameStop 16.61 +.20 2.52 Gam&Lsr n35.03 +.37 .97 Gap 27.05 -.73 2.12 Garmin 68.34 -.38 1.15e GAInv 36.40 -.12 3.72 GenDynam202.43 +1.92 .48 GenElec 12.70 +.02 1.96 GenMills 47.77 +.02 1.52 GenMotors35.02 +.39 2.88f GenesisEn 24.44 -.56 .44 Gentex 22.50 -.41 2.88 GenuPrt 100.6 8 -1.22 ... Genworth 4.13 -.31 ... GeronCp 5.41 -.05 2.28 GileadSci 72.78 -.60 2.89e GlaxoSKln 39.21 +.20 ... Globalstar .52 +.00 ... GlobusMed52.02 -1.23 ... GluMobile 7.54 -.06 ... GoDaddy n81.40 -2.38 .24 Goldcrp g 10.54 +.31 3.20f GoldmanS227.89 -1.35 .56 Goodyear 23.97 +.33 ... GoPro 6.38 +.17 1.72 GovPrpIT 12.70 -4.20 .96 vjGrace 72.12 +.50 ... GranTrra g 3.42 -.09 .30 GraphPkg 14.31 -.13 1.76f Greif A 57.01 -.28 .40f Griffin 38.33 +.71 ... Groupon 3.92 -.08 .63e GuangRy 20.85 -.21 ... GulfportE 10.66 -.06 1.10 H&E Eqp 34.66 -.42 1.48 HCP Inc 26.74 +.44 ... HD Supply 41.81 -.90 .56f HP Inc 25.01 -.03 1.50e HSBC 43.53 -.02 ... HainCels lf 27.26 -.43 ... HalconRs n 4.75 -.05 .72 Hallibrtn 38.71 +.08 .60 Hanesbds s17.90 +.21 2.16 HanoverIns115.28 -.11 1.48 HarleyD 44.37 +.47 .. Harmonic 5.20 -.13 2.74f HarrisCorp166.45+1.73 .20m Harsco 29.75 +.20 1.20f HartfdFn 49.71 -.13 1.24 HawaiiEl 35.59 +.18 .78f HlthCSvc 42.61 +.03 1.22 HlthcreTr 27.49 +.14 .01e HeclaM 3.00 +.17 ... HeliosM rs .02 -.01 ... HelixEn 9.08 +.07 1.12 Hersha rs 23.17 +.06 2.89f Hershey 103.77 -2.20 ... HertzGl 18.66 -.07 1.00 Hess 66.77 +.76 .45e HP Ent n 16.28 -.30 ... HighPtRs 5.21 +.16 .28 HilltopH 2 0.09 -.31 .60 Hilton 79.10 -.96 .10e HimaxTch 6.08 -.06 1.32 HollyFront 68.92 -1.47 ... Hologic 39.53 -.11 4.12 HomeDp 208.40 -.67 .84e Honda 28.98 +.08 2.98 HonwllIntl 165.75 +.64 .75 Hormel s 41.05 -.85 2.12 HospPT 28.58 -.42 1.00a HostHotls 21.40 -.17 2.45e HuanPwr 25.30 -.33 3.08 Hubbell 133.88 -.52 2.00 Humana 334.04 -3.20 .56f HuntBncsh 15.65 -.01 2.88 HuntgtnIng257.49+4.59 .65 Huntsmn 28.35 +.04 1.52f IAMGld g 3.87 +.24 ... IdexxLab s242.94 -5.00 .14e ING 12.95 +.09 ... IQIYI n 26.84 -1.72 3.03e iShSelDiv 102.13 -.06 ... iShNsdBio s116.21 -1.562.90e iShCorHiDv91.45 +.21 2.13a iShUSPfd 37.25 -.09 ... IconixBrnd .27 +.05 2.36 Idacorp 100.49 +.44 4.00f ITW 146.20 +1.31 ... ImunoGn 8.71 -.15 ... Imunmd 22.54 +.27 .60 IndBkMI 24.30 -.10 .60e IndLogis n21.80 -1.46 ... Infinera 7.03 -.02 2.12f I ngerRd 103.02 -.38 2.50f Ingredion 103.90 -.10 ... Inpixon rs .15 +.00 ... InseegoCp 4.35 +.13 ... IntgDv 46.98 -.10 1.20 Intel 45.42 -.12 ... Intelsat 22.51 -.77 ... InterceptP118.77 -1.70 .88e IntcntlExc s77.52 -.45 6.28f IBM 147.94 -.39 2.92f IntFlav 136.49 -.01 .80 IntlGmeT n19.87 -.33 1.90 IntPap 53.62 +.38 .84 Interpublic 22.54 -.17 ... Intersectns 1.65 -.05 1.88f Intuit 225.47 -2.07 ... Int Surg s 558.65 -9.71 1.16 Invesco 23.71 -.04 ... Invitae n 16.52 +.94 .44 InvitHm n 23.71 +.15 ... IonisPhm 48.19 +2.19 2.20 IronMtn 35.78 +.13 J-K-L2.24f JPMorgCh113.84 +.34 .60 JacobsEng75.97 +.19 ... JaggedPk n13.48 +.21 ... JkksPac 2.58 +.03 .40 JeffrFn 23.15 -.21 ... JetBlue 19.64 +.46 3.60f JohnJn 139.96 +.47 1.04 JohnContl n37.25 -.75 .72 JnprNtwk 28.00 +.13 .10 KB Home 25.18 -.63 .32 KBR Inc 19.81 +.11 1.31e KKR 24.68 ... 3.00f KLA Tnc 103.27 -1.20 ... KLX EnS n29.99 ... ... KLX 62.42 +.38 1.44f KC Southn116.64 -.60 2.24f Kello gg 74.70 -.14 ... KeryxBio 2.98 +.01 2.32 KeurDrPep23.54 -.93 .48f Keycorp 19.86 -.08 ... Keysight 64.14 -1.66 4.00 KimbClk 117.09 +.64 1.12 Kimco 16.97 +.28 .80 KindMorg 18.17 +.11 ... Kinross g 3.01 +.12 .09e KirklLak n 18.20 -.24 .24 KnSwftT rs 35.63 -.75 ... Knowles 15.97 -.15 2.44 Kohls 79.26 -1.58 ... KosmosEn 9.00 -.06 2.50 KraftHnz n 58.35 -.62 ... KratosDef 14.48 +.38 .56f Kroger s 28.84 +1.04 .48 Kulicke 24.99 -.21 2.40 L Brands 28.44 -.53 3.20 L-3 Tch 216.79 +.62 ... LKQ Corp 32.04 -.74 2.28f LTC Prp 45.60 +.28 4.40 LamResrch152.10-1.36 .77 LambWst n66.69 -1.32 .66f Landstar 122.20 -2.40 ... Lannett 4.90 -.25 ... LaredoPet 8.32 +.15 3.00 LVSands 61.23 -.18 .90m LaSalleH 34.37 +.11 1.52 LeggPlat 46.01 -.39 ... LendingClb 3.38 ... .16 LennarA 51.16 -1.37 .72e LbtyASE 6 .70 -.02 ... LibtyGlobC26.96 -.27 .05p LibOilSv n 20.00 +.03 1.60 LibtProp 43.60 +.13 1.56 LincElec 94.86 -.46 1.32 LincNat 66.47 -.77 ... LiqTech 1.52 -.18 8.00 LockhdM 339.34 +3.54 ... LomaNeg n 7.95 +.15 .13p LaPac 30.04 -.89 1.92f Lowes 113.74 -.15 ... lululemn gs155.38 +1.67 4.00 LyonBas A103.46 -1.85 M-N-04.00f M&T Bk 169.72 -1.50 ... MBIA 10.55 -.08 1.20 MDC 32.03 -.31 .79 MDU Res 27.07 -.02 .80 MFA Fncl 7.70 +.01 ... MGIC Inv 12.88 -.19 .48 MGM Rsts 27.42 -.26 .60 MVC Cap 9.36 +.01 5.24e Macquarie 46.26 -.29 1.51 Macys 35.16 -1.11 1.32f Magna g s 53.57 -.59 ... MagneG rs .15 -.00 .20m MaidenH 2.65 -.45 ... Mallinckdt 29.67 -.83 ... MannKd rs 1.71 +.06 .88 Manulife g 17.67 -.03 .20 MarathnO 20. 87 -.01 1.84 MarathPt s 83.82 -.52 1.64f MAR 129.77 -.66 2.00 MartinMid 11.33 +.13 .24 MarvellTch 18.44 -.53 .42 Masco 38.32 +.13 1.00 MasterCrd216.47 -1.49 ... Match n 58.09 -1.12 .60 Mattel 16.50 +.15 1.84f MaximIntg 57.26 -.65 ... McClatch rs 8.50 -.25 2.08 McCorm 132.67 +.38 4.04 McDnlds 158.14 -2.70 1.56f McKesson131.78+3.22 .01 McEwenM 1.91 -.05 1.00 MedProp 14.71 +.05 .40m MedleyCap 3.94 +.02 2 .00 Medtrnic 96.03 -.98 1.92 Merck 70.42 +.44 2.50 MercGn 50.36 -1.51 2.18 Meredith 52.70 +.30 ... Meritor 20.48 -.31 1.68 MetLife 46.19 -.34 ... MKors 73.36 +.31 ... Michaels 16.81 -.45 1.46f Microchp 80.88 -2.72 ... MicronT 43.58 -.72 1.68 Microsoft 112.14 -1.23 ... Microvisn 1.08 ... ... Middleby 125.67 -.54 .90 MdsxWatr 47.84 -.27 1.39 MHowHiInc12.83 -.09 ... MitsuUFJ 6.11 +.05 1.64 MolsCoor B64.04 +.90 1.04f Mondelez 43.71 -.09 ... MonstrBv s59.72 +.19 1.00 Moog A 82.59 -.09 1.20f MorgStan 47.68 -.51 .10 Mosaic 31.99 +1.20 2.08 MotrlaSolu126.49 -.27 1.00 MurphO 30.97 +.04 ... MySize n 1.15 -.20 ... Mylan NV 37.21 -.27 ... MyndAnaly 2.10 +.30 ... NCR Corp 28.33 -.36 .32 NIC Inc 14.70 -1.60 .12 NRG Egy 35.50 -.74 ... NXP Semi 90.15 -2.61 .24 Nabors 5.86 -.21 1.70f NatFuGas 56.69 -.08 2 .89e NatGrid 52.98 +.55 4.00 NtHlthInv 77.57 -.02 .20 NOilVarco 44.11 -.19 1.00a NatPresto126.50 -.70 .64 Navient 13.80 -.08 ... NektarTh 58.31 -.94 ... Neogen s 93.25 -3.25 ... Neovasc g .02 -.01 ... NeptuneT g 4.21 +.39 1.60 NetApp 83.44 -2.33 ... Netflix s 350.35-14.21 ... Netlist h .51 +.15 ... NewAgeB n 2.30 +.71 ... NwGold g 1.09 +.10 1.09 NJ Rscs s 47.40 ... 1.48 NewMedia 15.65 +.11 40e NewOriEd 68.76 -.75 2.00 NewResid 18.18 -.06 .68 NY CmtyB 10.79 -.09 .80 NYMtgTr 6.30 +.01 .16 NY Times 22.30 +.05 .92f NewellRub 21.56 -.14 ... NewfldExp 27.02 -.19 .56 NewmtM 30.64 +.26 .20 NewsCpA 12.27 -.17 4.44 NextEraEn173.86 +.21 .78 NiSource s 25.73 +.94 1.40f Nielsen plc 27.22 -.13 .80 NikeB s 83.26 -.23 .08 NobleCorp 5.96 -.09 .44 NobleEngy 29.73 +.35 .19e NokiaCp 5.50 ... .23e NordicAm 1.95 -.05 1.48a Nordstrm 64.10 -1.40 3.20f NorflkSo 179.29 -.11 ... NthnO&G 3.44 -.04 4.80 NorthropG311.02 +3.68 .68 NwstBcsh 18.07 -.13 1.88 NwstNG 69.95 +1.50 ... NorwCruis 55.83 +.36 2.75e Novartis 85.13 -.09 ... Novavax 1.38 -.04 .96e NovoNord 47.64 -.33 1.47 NuSkin 83.59 -.02 ... NuanceCm16.69 -.05 1.52 Nucor 63.05 +.47 ... Nutanix n 46.43 -6.07 1.60 Nutrien n 57.84 +1.87 .85a NuvDivA 12.95 -.08 .78a Nv AMT-Fr 15.03 -.02 .80 NvPfdInco 9.29 +.01 1.00 NuvEqtP 14.14 -.13 .60 Nvidia 273.93 -2.50 ... NxStageMd28.34 +.09 1.33 OGE Engy 37.31 -.08 .38 OaktrSpL 5.03 +.01 .62f OaktStInco 8.60 +.10 ... OasisPet 12.22 -.06 3.12f OcciPet 77.60 +.02 .60 OceanFst 28.54 -.04 .10 OfficeDpt 3.37 +.09 ... Okta n 69.51 -2.62 .52 OldNBcp 20.35 -.15 .78 OldRepub 22.48 -.34 .80 Olin 28.64 -.28 2.64 OmegaHlt 33.09 +.02 2.40 Omnicom 69.76 +.78 ... OnSmcnd 19.06 -.81 ... Onconva rs .49 -.04 3.30f ONEOK 67.97 +1.58 ... OpkoHlth 4.49 +.59 .76 Oracle 49.18 -.07 ... Orbotch 60.98 -.17 ... Organovo 1.19 -.01 ... OrthoMed 53.24 -.57 .96 OshkoshCp73.89 +.94 1.34 OtterTail 48.75 +.15 ... OvaScience .72 +.04 1.04 OwensMin 17.06 +.75 ... OwensIll 19.36 -.14 P-Q-R .20 PDL Bio 2.28 -.02 2.12f PG&E Cp 46.82 -.15 ... PGT Inc 21.65 -.35 3.80f PNC 139.66 -.74 1.06 PNM Res 39.90 +.20 ... POSCO 65.49 -.21 1.92f PPG s 112.99 +.82 1.64 PPL Corp 30.43 +.27 1.12 Paccar 70.63 +.29 ... PacBiosci 5.14 -.05 ... Pagsegur n26.79 -.25 ... PalatinTch 1.05 +.04 ... PaloAltNet232.00 -2.62 .14 PanASlv 14.83 +.35 ... Pandora 9.50 -.07 ... Paretem rs 2.86 +.05 2.20f ParkHot n 33.34 -.31 ... ParkDrl rs 3.06 +.05 3.04 ParkerHan187.45 +.30 ... ParsleyEn 27.75 -.51 .16 PattUTI 17.00 -.63 2.24 Paychex 74.23 -.15 ... PayPal n 88.68 -2.10 1.56 Pembina g 33.04 +.04 ... PnnNtGm 32.59 +.20 .72 PennantPk 7.61 +.07 ... Penney 1.90 +.01 1.40f Penske 51.95 -1.39 .70 Pentair 44.36 +.29 .70 PeopUtdF 17.77 -.07 3.71 PepsiCo 115.40 +.83 .28 PerkElm 94.58 -1.16 .76 Perrigo 72.57 -1.12 1.36 Pfizer 43.01 +.05 4.56 PhilipMor 80.30 +.97 .88e PhilipsNV 45.41 -.34 3.20f Phillips66 112.81 -.79 .28 Pier 1 1.71 +.02 .96 PimIncStr2 10.56 -.07 ... Pinduodou n24.36 -1.98 1.30 PinnaclFds67.54 ... 2.78 PinWst 80.86 +.51 .32 PioNtrl 171.11 +.68 .75 PitnyBw 7.36 +.15 ... PivotSft n 21.31 -1.10 1.95 PlainsAAP 25.14 -.06 ... PlatfmSpc 12.80 -.05 ... PlatGpM rs .16 ... ... PlugPowr h 1.83 -. 04 2.40 Polaris 108.92 -.04 .70 PolyOne 43.66 +.38 3.30 Praxair 158.02 +1.03 ... Pretium g 7.95 +.18 2.12f PrinFncl 56.95 +.01 1.24a ProAssur 48.45 -.95 1.92 ProLogis 67.52 +.29 ... ProPetr n 16.55 -.07 2.87 ProctGam 84.25 +.64 ... PrognicsPh 5.88 +.26 .69e ProgsvCp 68.53 +.29 ... Proofpoint105.14-6.18 .72 ProspctCap 7.45 +.02 3.60 Prudentl 98.99 -.87 1.80 PSEG 53.54 +.27 6.80 PubStrg 208.22 +1.6 4 .36 PulteGrp 26.65 -.28 ... PureStrg n 27.66 -.77 .44 PMMI 6.98 -.02 .08 QEP Res 10.44 -.12 2.48 Qualcom 73.24 -1.85 ... QntmDSS rs2.31 +.30 ... Qudian n 5.26 -.09 2.00 QstDiag 107.63 -.56 ... QuratRet A21.92 -.24 ... Qutoutiao n9.41 -6.56 ... RH 136.94 +.24 ... Radcom 12.25 -5.00 2.50 RLauren 131.55 -.19 .08 RangeRs 16.05 +.33 .52 RavenInds 47.85 -.20 .88f RJamesFn 91.31 -1.25 1.08 Rayon ier 34.08 -.47 3.47 Raytheon 205.01 +1.85 ... ReShape rs .05 -.01 .27p Realogy 20.61 -.01 2.53 RltyInco 58.17 +.51 ... RedHat 144.37 -4.49 1.20 RedwdTr 16.42 ... ... Regenrn 386.49 -5.68 ... RegHlthPr .17 -.04 .56f RegionsFn 18.98 +.01 2.00 RelStlAl 85.20 -.27 ... Replgn 57.29 -1.68 1.80 RestBrnds 57.99 -.30 .78 RetailOpp 19.08 +.28 .66 RetailProp 12.72 -.03 ... RigelPh 3.41 +.20 ... RiteAid 1.33 +.04 ... RoadrnTrn 1.04 +.22 3.68 RockwlAut191.45 -.15 1.32 RockColl 139.60 -1.89 ... Rogers 141.93 -5.53 ... Roku n 69.75 -1.37 1.65 Roper 311.40 +.57 .90 RossStrs s 96.22 -.57 .40 Rowan 15.69 -.20 3.92f RoyalBk g 79.40 +.32 2.80f RylCarb 128.74 -.55 3.76 RoyDShllB 66.83 +.31 3.76 RoyDShllA 64.78 +.30 2.16f Ryder 75.15 -3.14 S-T-U 1.00 S&T Bcp 45.29 -.34 .50 SCANA 35.89 +.42 3.25 SLGreen 101.57 +1.35 ... SLM Cp 11.64 -.01 .64 BedBath 19.15 +1.08 1.24 Bemis 48.74 -.59 ... BerkH B 216.29 -.08 1.80 BestBuy 77.04 -.90 ... Best Inc n 5.94 -.41 1.20 BigLots 41.22 -.37 ... Biocryst 6.98 -.06 ... Biogen 334.40 -4.28 ... BioPhrmX .20 +.01 1.90 BlkHillsCp 59.74 +.45 ... BlackBerry 10.11 -.19 2.40 BlkHlthSci 40.48 -.02 .65a BlkMuniast 13.11 -.05 2.70e Blackstone 37.10 +.30 1.00 BlockHR 24.87 -.14 .36 BloominBr 19.46 +.17 ... BlueAprn n 1.78 -.05 6.84 Boeing 355.96 -3.84 ... BookingHl1890.76-25.51 .68 BorgWarn 44.15 -.72 ... BostBeer 317.45 -1.75 ... BostonSci 37.27 -.12 ... Box Inc n 23.77 -.97 .24 BoydGm 33.14 -.43 .56 BrigStrat 20.23 -.07 1.52 Brinker 48.92 +.23 1.60 BrMySq 61.30 +.61 2.24e BritATob s 48.13 +.19 1.10 BrixmorP 17.84 +.16 7.00 BroadcInc234.83 -1.51 ... Brookdale 9.57 +.19 1.88 BrkfInfra s 39.65 -.03 1.26 BrkfldPrp 20.27 +.22 ... BrkfldPr A n20.16 +.16 ... BrownFB s 49.10 -.78 .76 Brunswick 68.44 -.31 5.05 Buckeye 36.59 -1.25 1.02 CA Inc 44.03 -.02 .80 CBL Asc 4.33 +.16 .72 CBS B 56.28 +.43 1.20 CF Inds s 51.95 +.40 1.43 CMS Eng 50.30 -.08 .14e CNH Indl 11.84 +.27 .04 CNX Resc 14.61 +.01 .88 CSX 73.34 -.14 2.95e CVR Rfng 19.90 +.05 2.00 CVS Health78.10+1.19 .24 CabotO&G 21.57 -.35 ... CaesarsEnt10.60 -.05 2.52e Cal-Maine 50.95 +.10 1.20 CalaCvHi 13.43 -.21 ... CalAmp 22.41 -.36 .75 CalifWtr 41.40 -1.10 ... CallonPet 11.52 -.15 ... CalumetSp 6.40 -.05 3.08 CamdenPT95.04 +.50 .40 Cameco g 9.64 -.03 1.40 CampSp 40.96 -.33 .54 CampWrl n21.26+1.35 4.49e CIBC g 94.27 +.26 1.82f CdnNR gs 87.65 +.48 1.34 CdnNRs gs31.60 -.17 ... CanopyGr n48.60+1.41 1.60 CapOne 97.10 -.89 ... CapSenL 9.10 +.15 .64 CapsteadM 8.23 +.02 ... CpstnTur rs .90 -.02 1.90 CardnlHlth 52.60 +.50 ... CarMax 79.85 -.67 2.00 Carnival 64.82 +.87 .80f CarpTech 58.66 +.43 ... Carrizo 23.58 -.03 ... Carvana A n60.27 -3.163.44f Caterpillar146.22 +1.32 3.56 CedarF 53.57 +.39 ... Celgene 87.20 +.03 .20 CenovusE 8.75 -.11 ... CntRsDvA 21.05 -.07 1.11 CenterPnt 28.78 -.14 ... CentAl 11.78 +.46 2.16 CntryLink 22.78 +.04 1.36f ChemFinl 54.77 -.71 1.00f Chemours n40.32 -.03 ... ChesEng 3.98 -.02 4.48 Chevron 117.51 +.13 .34 Chicos 8.50 -.05 .64e ChinaSoAir30.03 -.27 ... Chipotle 488.32 -3.24 .87f ChurchDwt s59.80 +.25 .04 Cigna 197.84 +2.73 2.12 CinnFin 77.84 +.07 ... Cirrus 38.90 -.81 1.32f Cisco 47.11 -.2 9 1.80f Citigroup 70.88 +.34 .52 CitizFincl 39.89 -.25 ... CitrixSy s 110.74 -1.58 ... CleanEngy 2.61 -.07 1.28f ClearwEn C20.15 +.05 ... ClevCliffs 11.75 +.24 3.84 Clorox 151.93 +.55 ... Cloudera n 17.66 -.91 1.56 CocaCola 46.32 +.33 ... Coeur 5.64 +.17 .80 CognizTch 75.96 -.32 .96 CohStQIR 12.53 ... 2.06 CohStSelPf27.75 -.19 1.68 ColgPalm 68.81 +.82 ... ColonCap 6.25 +.02 .76 Comcast s 36.96 .. 2.40f Comerica 92.74 -.45 ... CommScpe30.25 -.03 ... CmtyHlt 3.27 -.03 .24 CmpTask 5.32 -.01 ... ComstkM rs .16 +.00 .40 Comtech 32.67 -.55 .85 ConAgra 38.19 -.06 ... Conduent n22.96 -.31 1.25 ConnWtrSv68.61 -.20 1.14f ConocoPhil74.24 +.74 1.55 ConsolCom13.16 +.28 2.86 ConEd 80.35 +.06 2.96f ConstellA 212.33 +.28 ... ContlRescs60.02 -.35 ... CoolHl rs 7.08 +1.90 .42 CooperTire30.50 +.30 ... Co part s 63.73 -1.10 ... CorOnDem55.98 -1.26 .72 Corning 35.18 -.09 1.10 CorpOffP 30.49 +.06 .26e Cosan Ltd 6.60 +.20 2.28 Costco 232.00 -3.38 .50 Coty 12.31 +.40 .26 CousPrp 9.17 +.11 5.00f CrackerB 150.75 +.70 ... Cree Inc 39.99 -2.20 .12 CrescPtE g 5.82 -.04 2.40 CrestEq rs 38.15 ... ... Crocs 21.71 +.29 ... CronosGp n10.18 -.20 4.20 CrwnCstle112.70 +1.15 ... CrownHold46.17 +.16 4.56f Cummins 144.4 9 +1.29 ... CybrOpt 21.10 -.10 .44 CypSemi 15.20 -.38 A-B-C ... ADT Inc n 8.40 -.12 .52 AES Corp 13.64 +.09 1.04 AFLAC s 47.05 -.16 2.16 AGNC Inv 18.88 -.01 ... AK Steel 4.49 +.12 .68m AMC Ent 19.95 +.15 2.00 AT&T Inc 33.62 +.02 ... AV Homes 21.40 -.03 .13p AXA EqH n22.34 +.09 1.12 AbbottLab 67.67 -.75 3.84 AbbVie 95.37 -.31 .80 AberFitc 19.59 -.58 ... AcadiaPh 14.05 +.17 ... AccelrDiag 21.05 -.40 2.66 Accenture171.04 -.60 ... Accuray 3.85 +.05 ... ActiniumP .74 +.04 .34f ActivsBliz 78.88 -2.39 1.10 Adient n 42.23 -.83 ... AdobeSy 268.25 -6.44 ... AdvEnId 53.10 -.59 ... AMD 32.43 -.29 ... Aecom 32.59 +.15 ... AeroViron116.82 +.31 2.00 Aetna 204.77 +2.02 ... AeviGeno 1.30 +.04 ... AffimedNV 4.25 -.30 ... AgileThr h .37 +.01 .60 Agilent 69.08 +.23 .44 Agnico g 34.06 +.76 1.12 Aircastle 20.71 +.07 ... AkersBios .26 -.00 ... Akorn Inc 13.29 -.44 .02 AlamosGld 4.48 -.02 ... AlaskCom 1.70 +.07 1.34f Albemarle102.45 +1.55 ... Alcoa Cp 42.83 +.04 ... AlderBioPh17.05 -1.15 ... Alexion lf 117.81 -.39 ... Alibaba 158.89 -5.85 ... AllegTch 27.12 +.38 2.80 AllegiantT128.50 +5.75 2.88 Allergan 184.29 -3.93 2.24 Allete 76.46 +.65 2.08f AllnceRes 19.45 -.10 2.57e AlliBern 30.45 -.50 1.34 AlliantEg s 43.99 +.16 .60 AllisonTrn 51.78 -.05 1.84 Allstate 100.33 +.34 .60f AllyFincl 26.95 -.17 ... AlnylamP 93.35 -3.79 ... Alphabet C1156.05 -16.48 ... Alphabet A 1159.83 -18.15 .69 AlpTotDiv 8.79 ... ... Altaba 65.90 -1.85 ... Altice n 19.12 +.12 .68 AltraIndlM 40.70 +.75 3.20 Altria 62.44 +.37 ... Amazon 1908.03-62.16 ... Ambarella 36.13 -1.87 ... Amedica rs .29 -.03 1.83 Ameren 65.24 -.17 .50 AFMulti 5.80 -.08 .17e AMovilL 16.51 -.0 1 .40 AmAirlines 40.32 +.58 .55 AEagleOut 23.45 -1.22 2.48 AEP 72.80 +.20 1.40 AmExp 109.20 -.36 .20 AHm4Rent 22.87 +.38 1.28 AmIntlGrp 53.30 +.05 1.02 AmStsWtr 60.69 -.71 3.16f AmTower 147.75 +.56 1.82 AmWtrWks89.49 +.25 3.80 Amerigas 39.93 +.04 3.60 Ameriprise144.08 -3.39 1.52 AmeriBrgn 86.76 +.92 .56f Ametek 80.79 -.04 5.28 Amgen 200.81 +.23 ... AmicusTh 11.72 -.02 .92 Amphenol 96.19 -.64 1 .00 Anadarko 63.97 +.96 1.92 AnalogDev 91.31 -1.22 2.36 Andeavor 155.59 -.50 ... AnglogldA 8.34 +.30 3.19e ABInBev 89.80 +.51 1.20e Annaly 10.25 +.01 1.00 AnteroRes 18.80 +.19 3.00 Anthem 269.63 -1.15 .60 Anworth 4.81 +.05 1.00 Apache 45.78 +.32 .60 ApolloInv 5.51 +.07 2.92 Apple Inc 217.88 -5.96 .80 ApldMatl 38.70 -.40 ... ApldOptoel34.04 -.15 .88f AquaAm 37.82 -.20 .32 ArcBest 46.15 -3.10 .10p ArcelorM rs29.65 +.26 ... ArchCap s 30.18 -.22 1.34 ArchDan 49.78 -.26 .24 Arconic 22.72 +.03 1.56f AresCap 17.29 -.04 1.05e AresMgmt 21.60 +.05 ... AristaNetw265.08 -6.17 ... ArrayBio 13.73 -.12 ... ArrowEl 76.58 -.46 ... AscenaRtl 4.06 -.05 1.00f Ashland 84.70 +.10 1.37e AstraZen s 37.56 +.11 ... AtHomGr n31.56 -.37 1.94 ATMOS 94.77 +.65 ... Autodesk 146.72 -4.63 2.76f AutoData 147.04 -.42 ... AVE O Ph h 2.88 +.20 2.26 AveryD 109.35 +.29 ... AvisBudg 33.47 -.57 1.49 Avista 51.39 +.18 ... Avon 2.08 +.06 ... Axalta 29.33 +.10 1.90 B&G Foods31.55 -.15 ... B2gold g 2.23 +.03 1.62f BB&T Cp 50.24 +.03 3.02 BCE g 40.38 +.47 .72 BGC Ptrs 11.73 -.20 1.66e BHPBil plc 40.14 -.13 2.38 BP PLC 43.24 -.02 3.60e BP Pru 31.45 -1.60 ... Baidu 217.66 -2.37 .72f BakHuGE n31.61 +.05 .42f Balchem 115.09 +.27 .40 Ba llCorp s 44.14 ... ... BallardPw 3.83 +.05 .60f BkofAm 30.28 -.09 3.84e BkMont g 81.95 +.32 1.12f BkNYMel 51.22 -.43 3.28f BkNova g 58.37 +.51 .60 BarnesNob 5.60 +.10 .12 BarrickG 10.35 +.24 ... BauschHl 22.55 +.20 .76 Baxter s 77.04 -.65 ... BeazerHm 12.06 +.03 3.00 BectDck 257.23 -3.40DivName Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 3,000 MS AMJJA 2,840 2,880 2,920 S&P 500Close: 2,888.80 Change: -16.18 (-0.6%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MS AMJJA 7,840 7,980 8,120 Nasdaq compositeClose: 7,895.79 Change: -114.25 (-1.4%) 10 DAYSAdvanced 1096 Declined 1675 New Highs 77 New Lows 81 Vol. (in mil.) 2,846 Pvs. Volume 2,929 2,211 1,976 920 1959 73 79 NYSE NASDDOW 26184.47 26030.35 26062.12 -92.55 -0.35% s s s +5.43% DOW Trans. 11598.45 11436.79 11468.73 -102.11 -0.88% t s s +8.07% DOW Util. 740.36 735.28 739.50 +2.62 +0.36% s t s +2.23% NYSE Comp. 13073.96 13020.58 13031.89 -18.63 -0.14% s s s +1.74% NASDAQ 8002.78 7890.07 7895.79 -114.25 -1.43% t s s +14.38% S&P 500 2904.65 2886.16 2888.80 -16.18 -0.56% s s s +8.05% S&P 400 2049.29 2027.51 2028.49 -18.07 -0.88% t s s +6.73% Russell 2000 1722.28 1702.71 1703.55 -18.17 -1.06% t s s +10.94% Toronto TSX 16117.95 16045.31 16082.31 +68.82 +0.43% s t t -0.78%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 3.00 percent Monday. Yields affect interest rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.15 2.15 ... 1.03 6-month T-bill 2.34 2.33 +0.01 1.17 52-wk T-bill 2.55 2.55 ... 1.29 2-year T-note 2.77 2.77 ... 1.38 5-year T-note 2.90 2.90 ... 1.80 7-year T-note 2.96 2.95 +0.01 2.03 10-year T-note 3.00 2.99 +0.01 2.20 30-year T-bond 3.13 3.13 ... 2.77 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.11 2.09 +0.02 1.56 Barclays USAggregate 3.42 3.40 +0.02 2.48 Barclays US Corp 4.05 4.03 +0.02 3.13 Barclays US High Yield 6.22 6.24 -0.02 5.52 Moodys AAA Corp Idx 3.94 3.92 +0.02 3.65 10-Yr. TIPS .87 0.87 ... .34Commodities U.S. crude oil prices were mostly unchanged while natural gas prices rose 1.7 percent. Wholesale gasoline was slightly higher. Gold rose 0.4 percent and silver rose 0.6 percent.Crude Oil (bbl) 68.91 68.99 -0.12 +14.1 Ethanol (gal) 1.27 1.28 -0.55 -4.1 Heating Oil (gal) 2.21 2.21 -0.13 +6.3 Natural Gas (mm btu) 2.81 2.77 +1.70 -4.7 Unleaded Gas (gal) 1.98 1.97 +0.33 +9.9 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1199.70 1195.00 +0.39 -8.2 Silver (oz) 14.12 14.04 +0.57 -17.2 Platinum (oz) 800.90 798.60 +0.29 -14.3 Copper (lb) 2.63 2.63 +0.23 -19.7 Palladium (oz) 1005.30 998.80 +0.65 -6.4 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.13 1.14 -0.33 -7.8 Coffee (lb) 0.93 1.00 -2.01 -26.0 Corn (bu) 3.48 3.38 -1.11 -0.8 Cotton (lb) 0.82 0.82 -0.48 +3.7 Lumber (1,000 bd ft) 363.10 420.00 -1.64 -19.0 Orange Juice (lb) 1.53 1.54 -0.65 +12.1 Soybeans (bu) 8.24 8.31 -0.84 -13.5 Wheat (bu) 5.06 4.80 -1.09 +18.6 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3161 +.0094 +.71% 1.3571 Canadian Dollar 1.3027 -.0014 -.11% 1.2179 USD per Euro 1.1686 +.0054 +.46% 1.1938 Japanese Yen 111.88 -.15 -.13% 110.88 Mexican Peso 18.8485 -.0264 -.14% 17.6595 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5827 -.0009 -.32% 3.5235 Norwegian Krone 8.1697 +.0012 +.98% 7.8509 South African Rand 14.9038 +.0001 +.15% 13.1745 Swedish Krona 8.910 7 +.0017 +1.52% 7.9697 Swiss Franc .9625 +.0047 +.45% .9593 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3924 -.0032 -.23% 1.2498 Chinese Yuan 6.8571 -.0122 -.18% 6.5426 Hong Kong Dollar 7.8438 -.0030 -.04% 7.8194 Indian Rupee 72.532 +.517 +.71% 64.145 Singapore Dollar 1.3716 -.0020 -.15% 1.3462 South Korean Won 1125.49 +3.99 +.35% 1133.40 Taiwan Dollar 30.81 +.01 +.03% 30.05 ASIA/PACIFICForeign Exchange The dollar weakened against the euro, British pound and the Japanese yen. The dollar also fell versus the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO .10 SM Energy31.31 -.18 ... SRC Eng 8.70 +.07 2.34e SabnR 40.95 -1.10 .56 SabreCorp 25.87 -.26 ... Saia Inc 79.70 -1.70 ... StJoe 16.80 +.10 ... Salesforce154.92 -2.57 ... SallyBty 18.02 +.16 .65e SJuanB 5.21 -.09 ... SanchezEn 2.65 +.15 ... SandstG g 3.77 +.09 ... SangTher 14.70 -.15 1.58e Sanofi 43.75 -.06 2.00 Schlmbrg 60.97 -.26 .52f Schwab 50.32 -.84 ... SciGames 24.90 -1.85 .04 ScorpioT k 1.82 -.09 2.52 SeagateT 47.94 -.35 ... SearsHldgs 1.21 -.04 .50 Seaspan 9.05 -.12 ... SeaWorld 31.18 -.79 2.04 SelIncREIT21.75 +1.69 3.58 SempraEn118.87 +.14 1.56 SenHous 18.66 +.01 ... Senomyx 1.47 +.42 ... ServiceMst59.71 -.69 ... ServcNow 192.82-10.15 3.44 Sherwin 469.47 +1.49 1.40 ShipFin 13.75 -.05 ... Shopify n 153.63 -1.14 1.24f SignetJwlrs67.68 +2.03 8.00f SimonProp183.46 +.96 .04 Siri usXM 7.06 -.07 ... Skechers s27.50 +.29 1.52f SkywksSol 86.22 -1.51 ... SmartFn rs23.76 -.26 3.40f Smucker 111.65 +.57 ... SnapInc A n9.18 -.11 3.28 SnapOn 186.72 +.30 ... SodaStrm142.78 -.09 1.64 SolarCap 21.74 ... 1.64f SonocoP 57.93 -.45 ... Sonos n 15.20 -1.45 ... SonyCp 59.29 -.15 ... SorrentoTh 4.23 -.10 1.00 SourcC 40.14 +.01 1.12 SoJerInd s 35.76 +.40 2.40 SouthnCo 44.39 +.49 .64 SwstAirl 63.10 +.67 ... SwstnEngy 5.05 +.08 ... SpectPh 20.13 +.55 .50f SpiritRltC 8.22 ... ... Sprint 6.33 -.02 ... Sprouts 28.16 -.06 ... Square n 86.86 -3.96 2.64f StanBlkDk149.19 +.85 .47f StarGas 9.71 +.03 ... StarsGp g 24.80 -.30 1.44f Starbucks s54.57 -.18 1.92 StarwdPT 22.25 -.06 1.68 StateStr 85.88 -1.41 .75 StlDynam 47.21 +.39 .30 SteinMart s 2.07 -.02 ... Stericycle 61.69 -.18 ... StitchFix n 51.19 +1.86 1.32f StoreCap 28.57 -.11 1.88 Stryker 169.88 -.62 2.40 SubPpne 23.17 +.02 .29t SumtMtls n19.09 +.05 2.84 SunCmts 103.11 +1.18 .36 SunHydrl 53.20 -.26 1.44 Suncor g 38.18 -.07 2.00f SunTrst 68.32 -.27 .32 SupEnrgy 9.03 -.18 .40f SupGpCos s19.14 +.34 .30 Symantec lf19.80 -.23 .84f Synchrony 32.50 -.09 ... SynrgyPh 1.68 -.01 1.00 SynovusFn47.40 -.67 1.44 Sysco 73.49 -.05 ... T-Mobil eUS67.42 -.83 ... TAL Educ s24.99 -.48 2.60 TC PpLn 33.68 -.66 .84 TD Ameritr 55.18 -.53 1.76 TE Connect91.88 +.11 ... TG Thera 9.50 -1.25 1.56 TJX 107.96 -.81 .24 TahoeRes 2.93 +.25 .72 TailorBr 24.63 -1.05 1.95f TallgELP n 23.33 -.61 ... TandmD rs40.18 -7.45 1.40f TangerFac 23.09 +.31 1.35 Tapestry 50.51 +.57 3.64 TargaRes 54.65 -.48 2.56f Target 87.28 -.66 2.62f Taubmn 61.58 +.60 ... TechData h 72.83 -1.87 .13 Technip 29.90 -.23 .16e TeckRes g 23.62 +.17 .21 TeekayTnk .97 -.01 ... Teladoc n 74.60 -2.70 ... Tellurian rs 9.30 +.66 1.00 Tenneco 43.39 +.48 ... Teradata 37.96 -1.90 5.15e TerraNitro 83.96 ... ... Tesaro 35.04 +.12 ... Tesla Inc 294.84 -.36 2.48 TexInst 103.70 -1.66 1.00 TexRdhse 71.83 -.25 .96 Textainer 13.85 ... .08 Textron 70.91 +.34 ... TherapMD 6.14 -.14 .68 ThermoFis23 8.46 -3.52 1.38 ThomsonR 45.51 -.01 ... 3D Sys 18.23 -.26 5.44 3M Co 209.53 +1.65 2.20 Tiffany 125.88 -2.81 ... Tilray n 120.19+11.14 1.12 Timken 48.70 +.60 .64 Torchmark 85.77 -1.07 2.68 TorDBk gs 60.74 +.20 2.71e Total SA 62.38 -.26 ... Toyota 122.48 +.20 1.24 TractSupp 87.69 +.28 ... TransEntx 5.80 -.05 ... Transocn 11.59 -.16 3.08f Travelers 129.89 -.12 .30 Travelport 17.45 -.30 ... Trevena 1. 62 +.02 ... TriPointe 13.73 -.66 1.02e TriContl 27.85 -.08 2.50 TriCntl pf 51.39 +.35 ... TriNetGrp 54.15 -.81 .52 Trinity 36.24 +.41 ... TripAdvis 49.27 -1.12 ... TrueBlue 26.60 -.60 .27f TrstNY 8.80 ... 2.72 Tuppwre 32.78 +.10 ... TurqHillRs 2.14 ... ... TurtleBc rs 19.23 +.32 .36 21stCFoxA44.71 -.10 .36 21stCFoxB44.34 -.08 ... Twilio n 84.41 -2.87 ... Twitter 28.86 -1.26 1.88 TwoHrbI rs 15 .38 -.15 ... 2U 78.95 -4.59 1.20 Tyson 63.06 -.34 1.29 UDR 40.53 +.33 1.04 UGI Corp 55.13 -.05 ... US FdsHl n31.69 +.49 ... UltraClean 13.60 -.09 ... UltPetro n 1.16 ... ... UndrArm s 19.11 +.15 ... UnAr C wi 17.67 -.07 .45f UniFirst 180.75 -5.65 1.43e UnilevNV 56.33 +.16 3.20f UnionPac 156.71 -.70 ... Unit 26.39 -.76 ... UtdContl 90.16 -.17 3.64 UPS B 119.09 -1.30 ... UtdRentals164.94 -4.01 1.2 0 US Bancrp 54.13 -.01 .20 USSteel 29.09 +.19 2.80 UtdTech 137.76 -.04 3.60 UtdhlthGp263.87 -1.44 2.40 UnitGrp 20.66 +.32 3.00f UnvslCp 64.35 +.35 1.04f UnumGrp 36.43 -.47 ... UraniumEn 1.73 -.02 ... UrbanOut 41.11 -1.42 V-W-X-Y-Z 1.84 VF Corp 91.15 -.02 .64 VICI Pr n 21.52 +.25 3.20 ValeroE 115.46 -1.67 .44 VlyNBcp 11.84 -.01 .30 Valvoline n 21.41 +.69 1.82e VangDivAp110.70 -.23 1.53e VangTotW 78.12 ... 1.60b VectorGp 14.62 -.47 1.80 Vectren 71.30 +.05 3.16 Ventas 58.38 +.52 ... Verastem 8.24 -.70 .55 Vereit 7.61 ... ... Verisign 161.41 -2.24 2.41f VerizonCm54.70 +.15 ... VertexEn 1.78 +.22 .80 ViacomB 30.06 +.21 .40 ViadCorp 61.50 +.05 ... Viavi 11.22 -.04 ... ViewRay n 9.18 -.87 ... VikingTh n 10.39 -.19 .84 Visa s 146.18 -1.66 .34 VishayInt 21.10 -.45 ... VistraEn n 23.03 -.32 ... VitalThera .25 -.10 ... VMware 157.01 -5.64 1.82e Vodafone 22.36 +.13 ... Vonage 14.04 -.19 1.12 VulcanM 110.96 -.24 .40 W&T Off 6.90 +.03 2.16 WD 40 172.55 -3.80 2.21 WEC Engy68.62 -.18 ... WMIH 1.45 -.05 4.06 WP Carey 65.5 6 +.17 ... WPX Engy 17.77 -.09 .48 Wabtec 105.10 +6.89 2.08f WalMart 94.82 +.23 1.76f WalgBoots 70.45 +.17 .20 WarrMet n 25.92 -.56 1.20 WREIT 30.80 +.04 1.85 WsteMInc 92.11 +.08 ... Waters 195.09 -1.08 ... Wayfair 142.23 -7.69 ... WeathfIntl 2.37 -.11 1.32 WebsterFn 61.90 -.61 ... WtWatch 70.21 -3.17 1.58 WeinRlt 29.74 +.24 1.72f WellsFargo54.31 -.42 1.68e Welltower 66.81 +.40 .34 Wendys Co17.41 .16 .38 WAstInfSc 11.38 +.01 2.00 WDigital 57.18 +.22 .76 WstnUnion 18.52 -.21 1.52e WestpacBk19.93 +.05 1.72 WestRck 55.95 +.13 ... WestwtrRs .19 +.01 1.36 Weyerhsr 33.97 -.09 .28e WheatPr g 16.30 +.35 4.60 Whrlpl 123.07 -.14 ... WhitngPet rs47.17 -.64 1.36 WmsCos 28.24 +.15 1.72 WmsSon 66.79 -1.10 ... WT MCD s37.30 -.15 .57 Woodward 81.05 -2.12 ... Workday 144.73 -6.34 .24 WorldFuel 27.41 -.3 6 .48 WldW Ent 87.75 -.65 .92f Worthgtn 45.18 +.92 ... WrightMed 26.96 -.51 3.00 Wynn 132.45 -2.83 1.52 XcelEngy 48.39 -.01 1.00 Xerox rs 28.08 +.01 1.44 Xilinx 76.72 -.85 ... YRC Wwde 9.64 -.14 .02 Yamana g 2.54 +.10 ... Yandex 31.09 -1.25 ... Yelp 46.28 +.23 .67 YorkWater 30.55 +.55 1.44 YumBrnds 87.69 -.45 .40 Yum China33.31 +.13 ... Zagg 15.55 -.35 ... ZayoGrp 35.17 +.28 ... Zendesk 67. 69 -4.25 ... ZillowC n 44.25 -2.29 .96 ZimmerBio129.55 -.52 1.20e ZionsBcp 51.71 -.50 .50 Zoetis 88.30 -.71 ... Zscaler n 40.26 -2.38 ... Zynga 3.95 -.07 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Dividend Footnotes: a Extra dividends were paid, but ar e not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with divid ends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on exdistribution date. Source :The Associated Press.DOW 26,062.12 -92.55 NASDAQ 7,895.79 -114.25 S&P 500 2,888.80 -16.18 10-YR T-NOTE 3.00% +.01 30-YR T-BOND 3.13% ... CRUDE OIL $68.91 -.08 GOLD $1,199.70 +4.70 EURO $1.1686 +.0054q q q q q q p p n n q q p p p p(Previous and change figures reflect current contract.)

PAGE 21

The Sun | Tuesday, September 18, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am 82 years old and still very active. I have had an irregular heartbeat for four years, and sometimes I feel lightheaded, dizzy or tired. I worry about it getting worse. Would you please give a detailed explanation about irregular heartbeat, including how or why it happens? What I should do to prevent it from getting worse? Is it life threatening? Will it become atrial brillation? Also, I am a chocolate lover and eat dark chocolate every day. But I was told that cocoa will make my irregular heartbeat worse and I should stop eating dark chocolate. Is that true? „ Q.Y. ANSWER: Everyone has irregular heartbeats from time to time. Early beats can come from electrically active areas anywhere in the heart, and an electrocardiogram can tell whether they are from the atria (the top chambers) or the ventricles (the bottom chambers) of the heart. An average person may have 500 or so of these a day „ some people have many more. Most are seldom aware of them. Having patients with this concern over and over during my career, I can reassure you that most cases turn out to be nothing to worry about. However, the fact that you are having symptoms, especially the lightheadedness and fatigue, is a warning sign, and I recommend you get an evaluation. Start with your regular medical provider, after which you may be referred to a cardiologist. The EKG in his or her oce is a rst step, but you may need a longer evaluation, such as wearing a 24-hour EKG (a Holter monitor) or newer technologies that allow longer readings. Atrial brillation is a concern, because most people will need treatment to reduce stroke risk or to return the rhythm to normal. Nevertheless, there are many other kinds of irregular heart rhythms, and you need a diagnosis rst. If no cause is found, there are medications to reduce the irregularity, but they are seldom used. My experience is that when a person knows they are not dangerous, they can be lived with more easily. Chocolate does contain theobromide, a substance that can make the heart a little more irritable, but it takes a lot of chocolate to have a signicant eect. It's related to caeine in coee. Interestingly, a recent study found that chocolate lovers are less likely to develop atrial brillation, so the situation is more complex than just one chemical. DEAR DR. ROACH: What do you think of "grounding" or "earthing"? I have read incredible testimonials as to how benecial and easy it is to reconnect to the earth. Is there anything to this? „ P.G. ANSWER: I think reconnecting to the earth is a great idea. Being out in nature is a good thing, and I think that being barefoot (when safe) can bring about a sense of well-being and a sense of freedom. However, claims about healing arthritis (and other chronic medical issues) due to electron transfer from the earth are not substantiated and highly improbable, and all of the purported benets can be explained by a placebo response. All that being said, I am a proponent of the placebo response. If you feel that walking barefoot is making you feel better or helping your symptoms, please do so (carefully). I would caution you strongly against spending money on devices that are supposed to help you through "grounding."DEAR ABBY: My husband has less and less interest in me. It started with the last presidential election. Since then, I have cut way back on politics because he doesn't want to hear any of it. Being an activist on several fronts, including politics and other areas, this is a big, emotional part of who I am. I get so upset by his silences that I stop talking to him completely. I'm spent from feeling so lonely, so unworthy of love, helpless, hopeless and powerless. I can't take this much longer. He says he wants to be with me, and he has just started private therapy. I, too, am in therapy. I was ready to draw up divorce papers when I suddenly changed my mind. I told him I'd wait a year for him to have his therapy, and then we'd review everything we had learned and proceed from there. Have I made a mistake? Right now, I can't stand to be around him. He can be the world's greatest giver, but other times he's a selfish, insensitive, arrogant know-it-all. I don't know if I'm still in love with him. Does this proposed one-year respite have any chance of working? „ Sad Wife In Bualo DEAR WIFE: Yes, it does. It appears that in the midst of your pain and turmoil you experienced a brief moment of clarity. Your decision to give your husband „ and yourself „ a year of therapy and then revisit the issue of divorce was both wise and brilliant. You married each other for a reason; now give yourselves a chance to remember what it was. TO MY JEWISH READERS: Yom Kippur, the day of atonement, begins at sundown. During this 24-hour period, observant Jewish people fast, engage in reection and prayer, and formally repent for any sin that might have been committed during the previous Hebrew year. To all of you „ may your fast be an easy, but meaningful, one. Dear Readers: Do you make your CREDIT CARD PAYMENTS ONLINE? Take a minute to browse the company's site. You'll nd hints to help you save money and get your nances in shape. Subjects can include preventing fraud on your account and learning how to improve your credit score. This is one resource you can use to help you be a smarter consumer. Education is the key to saving money! „ Heloise Dear Heloise: On a trip, I lost the memory card in my digital camera. I called places we visited, to no avail; the card was never found. Unfortunately, pictures of a very dear friend were lost. I have now put a picture with my name, address, telephone number and email on all my memory cards. If I lose another card, hopefully someone will be able to contact me so it can be returned. „ Marilyn J., Concord, N.H.What are the issues with irregular heartbeats and cocoa? Wife on verge of a divorce calls for one-year reprieve Make payment, get infoHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Tuesday, September 18, 2018 ARIES (March 21-April 19). Emotional bumpers can go up like air bags, preventing injury but also closeness. These protective cushions have their drawbacks and need only be employed in extreme situations. TAURUS (April 20-May 20). You and yours will agree about the big-picture items, though there will be some major dierences of opinion on the topic of how to go about bringing that vision to life. Luckily, its a ne day for nding compromise. GEMINI (May 21-June 21). For complicated reasons, youre more easily unsettled today than most days. While theres nothing wrong with this, it could be uncomfortable for you. Consider buering your emotional core with extra self-care and kindness. CANCER (June 22-July 22). Creativity takes courage. By denition, its doing something new, which means uncertainty, which is the birthplace of fear. Give yourself credit for your creative bravery. LEO (July 23-Aug. 22). You like to think of yourself as spiritually more evolved than a lot of the ego-gratication-based desires that people around you seem to be chasing. And yet a certain status symbol still appeals to you. Embrace it. Youre denitely human. VIRGO (Aug. 23-Sept. 22). This represents a window of time when you feel strongly about your choices. Next week youll see other options and even more open up after that. In this light, exible and shortterm contracts are favorable. LIBRA (Sept. 23-Oct. 23). Its one of those days in which it will be easy to tell others what to do and hard to implement your own plans for your life. Therefore, skip the former and focus all of your energy on the latter, where it will do the most good. SCORPIO (Oct. 24-Nov. 21). Sometimes you get to live life on your own terms. Enjoy it fully, realizing that, as a rule, life (being considerably bigger than any individual) doesnt make a habit of acquiescing to any particular person. SAGITTARIUS (Nov. 22-Dec. 21). How do you know whats true? Thats the question of the day, and youll be sure of many true things by sundown. One test of truth: It remains unchanged by weather or moods. CAPRICORN (Dec. 22-Jan. 19). Youre really trying to be better than you were yesterday in one particular regard, and you will be. Trust that it happens naturally, whether you try so hard or not. AQUARIUS (Jan. 20-Feb. 18). Youll stand and face a thing. Its a small bit of unpleasantness you could have easily blown o, but you wont. And this minor act of courage speaks to something major about your character. PISCES (Feb. 19-March 20). As the sign that rules the feet, you realize the importance of being where your feet are. And as the sign of imagination, you dont always follow the dictum, but youll bring yourself fully to the present moment when it counts. TODAYS BIRTHDAY (Sept. 18). Though youre not striving for it, youll still net a fair amount of extra money by the end of the year and do something great with it, too. Other highlights of this solar year include: a voice from the past becoming a gure in your future, a brush with fame that becomes a fun story and a love connection growing powerfully. Leo and Sagittarius adore you. Your lucky numbers are: 17, 1, 22, 41 and 28. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun | Tuesday, September 18, 2018 www.yoursun.com E/N/C Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 E/N/C www.yoursun.com The Sun | Tuesday, September 18, 2018 ODD NEWSMONTGOMERY VILLAGE, Md. (AP) „ A driving lesson went off the deep end in Maryland when authorities say the car jumped a curb, crashed through a fence and landed in a swimming pool. Montgomery County Fire and Rescue spokesman Pete Piringer tells The Washington Post the driver and passenger were uninjured Saturday, albeit soaking wet. He says the occupants were a man and a woman in their 50s or 60s, but its unclear who was behind the wheel when the drive turned into a dive. He says one was teaching the other to drive that afternoon. The car landed in the North Creek Community Center Pool, which was closed for the season. Piringer says the man and woman were standing poolside, having extricated themselves, by the time rescuers arrived. Driving lesson ends with car landing in a swimming poolALMANACToday is Tuesday, Sept. 18 the 261st day of 2018. There are 104days left in the year.Today in historyOn Sept. 18, 1975 newspaper heiress Patricia Hearst was captured by the FBI in San Francisco, 19 months after being kidnapped by the Symbionese Liberation Army.On this dateIn 1793 President George Washington laid the cornerstone of the U.S. Capitol. In 1850 Congress passed the Fugitive Slave Act, which created a force of federal commissioners charged with returning escaped slaves to their owners. In 1947 the National Security Act, which created a National Military Establishment and the position of Secretary of Defense, went into effect. In 1959 during his U.S. tour, Soviet leader Nikita Khrushchev visited Wall Street, the Empire State Building and the grave of President Franklin D. Roosevelt; in a speech to the U.N. General Assembly, Khrushchev called on all countries to disarm. In 1970 rock star Jimi Hendrix died in London at age 27. In 2001 a week after the Sept. 11 attack, President George W. Bush said he hoped to rally the worldŽ in the battle against terrorism and predicted that all people who love freedomŽ would join.Todays birthdays Singer Jimmie Rodgers is 85. Actor Robert Blake is 85. Actor Fred Willard is 85. Actor Eddie Jones is 84. Gospel singer Bobby Jones is 80. Singer Frankie Avalon is 78. Actress Beth Grant is 69. Rock musician Kerry Livgren is 69. Actress Anna Deavere Smith is 68. College Football Hall of Famer and retired NFL player Billy Sims is 63. Movie director Mark Romanek is 59. Baseball Hall of Famer Ryne Sandberg is 59. Singer Joanne Catherall (Human League) is 56. Actress Holly Robinson Peete is 54. Rhythmand-blues singer Ricky Bell (Bell Biv Devoe and New Edition) is 51. Actress Aisha Tyler is 48. Opera singer Anna Netrebko is 47. Actress Jada Pinkett Smith is 47. Actor James Marsden is 45. Actress Emily Rutherfurd is 44. Actor Travis Schuldt is 44. Rapper Xzibit is 44. Comedian-actor Jason Sudeikis is 43. Actress Sophina Brown is 42. Actor Barrett Foa is 41. Actress Alison Lohman is 39. Actors Brandon and Taylor Porter are 25. Actor Patrick Schwarzenegger is 25. Actor C.J. Sanders is 22.Bible verseI can do all things through Christ which strengtheneth me.Ž „ Philippians 4:13 Its Christ in you, for you and with you that makes you a winner. Why wait to invite Him in for a complete takeover of your life? FROM PAGE ONEabout 700 rescues in New Hanover County, where more than 60 percent of homes and businesses were without power, authorities said. Compounding problems, downed power lines and broken trees crisscrossed many roads in Wilmington three days after Florence made landfall. The smell of broken pine trees wafted through damaged neighborhoods. At the White House, President Donald Trump said almost 20,000 military personnel and federal workers were deployed to help with the aftermath. We will do whatever it takes to keep the American people safe,Ž Trump said. Desperate for gas to run a generator at home, Nick Monroe waited in a half-mile-long line at a Speedway station even though the pumps were wrapped in plastic. His power went off Thursday before Florence hit the coast, but he couldnt recall exactly when. Its all kind of a blur,Ž Monroe said. At another gas station, a long line of vehicles followed a tanker truck that pulled in with 8,800 gallons of fuel. Downgraded from a tropical depression, the deadly storm still had abundant rain and top winds around 25 mph. Forecasters said it was expected to continue toward the Northeast, which is in for as much as 4 inches of rain, before the system moves offshore again. Flooding worries increased in Virginia, where roads were closed and power outages were on the rise. In all, about 420,000 homes and businesses in three states were in the dark. Most of the outages were in North Carolina.LIFELINEFROM PAGE 1 smart watches and some other consumer electronics products from the list of goods to be targeted by the new tariffs. At the same time, the administration said it remains open to negotiations with China. China has had many opportunities to fully address our concerns,Ž Trump said in a statement. I urge Chinas leaders to take swift action to end their countrys unfair trade practices.Ž The two countries are “ghting over Beijings ambitions to supplant American technological supremacy. The Of“ce of the U.S. Trade Representative has charged that China is using predatory tactics to obtain foreign technology. These tactics include hacking U.S. companies to steal their trade secrets and forcing them to turn over their know-how in exchange for access to the Chinese market. Trump has also complained about Americas gaping trade de“cit „ $336 billion last year „ with China, its biggest trading partner. In May, in fact, it looked brie”y as if Treasury Secretary Steven Mnuchin and Chinese Vice Premier Liu He had brokered a truce built around a Chinese offer to buy enough American farm products and lique“ed natural gas to put a dent in the trade de“cit. But Trump quickly backed away from the truce. In the “rst two rounds of tariffs, the Trump administration took care to try to spare American consumers from the direct impact of the import taxes. The tariffs focused on industrial products, not on things Americans buy at the mall or via Amazon. By expanding the list to $200 billion of Chinese imports, Trump risks spreading the pain to ordinary households. The administration is targeting a bewildering variety of products „ from sockeye salmon to baseball gloves to bamboo mats „ forcing U.S. companies to scramble for suppliers outside China, absorb the import taxes or pass along the cost to their customers. In a “ling with the government, for instance, Giant Bicycles Inc. of Newbury Park, California, noting that 94 percent of imported bicycles came from China last year, complained that there is no way our business can shift its supply chain to a new marketŽ to avoid the tariffs and warned a tariff increase of this magnitude will inevitably be paid for by the American consumer.ŽTARIFFSFROM PAGE 1 AP PHOTOA driver looks out from his trishaw decorated with an American ag and Chinese ags in Beijing on Sunday. Chinese news reports have quoted a former nance minister as saying Beijing can disrupt American companies operations by imposing export controlsŽ if it needs more leverage in its mounting tari dispute with Washington. By RAPHAEL SATTERAP CYBERSECURITY WRITERLONDON „ Julian Assange had just pulled off one of the biggest scoops in journalistic history, splaying the innards of American diplomacy across the web. But technology “rms were cutting ties to his WikiLeaks website, cable news pundits were calling for his head and a Swedish sex crime case was threatening to put him behind bars. Caught in a vise, the silver-haired Australian wrote to the Russian Consulate in London. I, Julian Assange, hereby grant full authority to my friend, Israel Shamir, to both drop off and collect my passport, in order to get a visa,Ž said the letter, which was obtained exclusively by The Associated Press. The Nov. 30, 2010, missive is part of a much larger trove of WikiLeaks emails, chat logs, “nancial records, secretly recorded footage and other documents leaked to the AP. The “les provide both an intimate look at the radical transparency organization and an early hint of Assanges budding relationship with Moscow. The ex-hackers links to the Kremlin would become increasingly salient before the 2016 U.S. presidential election, when the FBI says Russias military intelligence agency directly supplied WikiLeaks with stolen emails from Hillary Clintons campaign chairman and other Democratic “gures. In a statement posted to Twitter, WikiLeaks said Assange never applied for the visa or authored the letter, naming a former associate of his as the alleged source of the document. WikiLeaks did not return a follow-up email seeking clari“cation on whether Shamir applied on his behalf, or whether a lawyer or someone else at WikiLeaks might have drafted the letter. The Russian Embassy in London said it doesnt discuss the personal details of visa applicants. WikiLeaks has repeatedly been hit by unauthorized disclosures, but the tens of thousands of “les obtained by the AP may be the biggest leak yet. The AP has con“rmed the authenticity of many of the documents by running them by “ve former WikiLeaks associates or by verifying non-public details such as bank accounts, telephone numbers or airline tickets. One of the former associates, an ex-employee, identi“ed two of the names that frequently appeared in the documents metadata, Jessica LongleyŽ and Jim Evans Mowing,Ž as pseudonyms assigned to two WikiLeaks laptops. All “ve former associates spoke to the AP on condition of anonymity, in some cases because they didnt want their past association with WikiLeaks to become public, and in others because they feared legal retaliation or harassment from the groups supporters. Among other things, the documents lay out Assanges campaign to avoid being arrested and extradited to Sweden over allegations that he sexually molested one woman and raped another during a trip to the Scandinavian country in August 2010. Assange has always denied wrongdoing in the case, which he cast as a prelude to extradition to the U.S. The Swedish prosecution jeopardized what at the time was WikiLeaks biggest-ever disclosure: the publication of around 250,000 U.S. State Department cables. Swedish authorities issued a warrant for his arrest on Nov. 18, just 10 days before the cables exploded across the web, with bombshell revelations about drone strikes in Yemen, American spying at the U.N. and corruption across the Arab world. Italys then-foreign minister, Franco Frattini, described the release as the Sept. 11 of world diplomacy.Ž Enraged American politicians demanded that Assange be treated like a terrorist. Metadata suggests that it was on Nov. 29, the day after the release of the “rst batch of U.S. State Department “les, that the letter to the Russian Consulate was drafted on the Jessica Longley computer. The AP couldnt con“rm whether or when the message was actually delivered, but the choice of Israel Shamir as a go-between was signi“cant. Assanges involvement with Shamir, a fringe intellectual who once said it was the duty of every Christian and Muslim to deny the Holocaust, would draw indignation when it became public. Shamir told the AP he was plagued by memory problems and couldnt remember delivering Assanges letter or say whether he eventually got the visa on Assanges behalf. Shamirs memory appeared sharper during a January 20, 2011, interview with Russian News Service radio „ a Moscow-based station now known as Life Zvuk, or Life Sound. Shamir said hed personally brokered a Russian visa for Assange, but that it had come too late to rescue him from the sex crimes investigation.WikiLeaks files expose groups inner workings AP FILE PHOTOIn this Jan. 11, 2011, photo, WikiLeaks founder Julian Assange arrives at Belmarsh Magistrates court in London for an extradition hearing. According to a cache of internal WikiLeaks les obtained by The Associated Press, Assange sought a Russian visa and staers at his radical transparency group discussed having him skip bail and escape Britain as authorities closed in on him in late 2010. By TOM KRISHERAP AUTO WRITERA British diver who helped rescue youth soccer players trapped in a cave in Thailand is suing Elon Musk, alleging that the Tesla CEO falsely accused him of being a pedophile. Diver Vernon Unsworth, who lives north of London, contends that Musk made the false allegation on Twitter and then repeated multiple other falsehoods after the dramatic rescue of a dozen youth soccer players and their coach in July. The lawsuit “led in Los Angeles federal court Monday seeks more than $75,000 in damages and a court order stopping Musk from making further allegations. Tesla did not immediately respond to a request for comment. Musk called Unsworth a pedoŽ in a tweet to his 22.5 million followers after Unsworth criticized Musk in a July 13 television interview with CNN about the rescue. Musk and engineers from his rocket company, SpaceX, built a small submarine and shipped it to Thailand to help with the rescue. The device wasnt used and in the interview, Unsworth called it a PR stuntŽ and said it wouldnt have worked to free the boys who were trapped in the ”ooded cave. He also said Musk can stick his submarine somewhere where it hurts.Ž The lawsuit alleges that Musk, apparently angered by Unsworths remarks, began a campaign to destroy his reputation by publishing false and heinous accusations of criminality against him to the public.Ž In a series of tweets July 15, Musk, who personally delivered the submarine to the cave, wrote that he never saw Unsworth and challenged him to show a video of the “nal rescue. Sorry pedo guy, you really did ask for it,Ž Musk tweeted. Later on Twitter, Musk wrote Bet ya a signed dollar its true.Ž Later Musk deleted the tweets and apologized after being criticized by shareholders, the lawsuit alleged, stating in a tweet that his words were spoken in angerŽ and that the sub was built out of kindness according to speci“cations from the dive team leader. But on Aug. 28, Musk tweeted about Unsworth once again, writing: You dont think its strange he hasnt sued me? He was offered free legal services.Ž The lawsuit states that with the tweet, Musk sought to tell the average reader that Unsworths failure to sue at the time was evidence that Unsworth is a pedophile. Two days after the Aug. 28 tweet, Musk emailed a BuzzFeed News reporter, suggesting that the reporter investigate Unsworth and stop defending child rapists,Ž according to the lawsuit, which is 65 pages with exhibits. Hes an old, single white guy from England whos been traveling or living in Thailand for 30 to 40 years,Ž Musk wrote, adding that Unsworth moved in Thailand for a child bride who was about 12 years old at the time,Ž according to the lawsuit. Mr. Unsworth is not a pedophile. Mr. Unsworth has never engaged in an act of pedophilia. Mr. Unsworth is not a child rapist,Ž the lawsuit stated, adding that Unsworth has never been married to a minor. Unsworth has a signi“cant otherŽ in Thailand, a 40-year-old woman with whom he shares a house, according to the lawsuit. He “rst started going to Thailand in 2011, where he explored and mapped caves, the documents stated.Diver who helped with Thai cave rescue sues Elon Musk

PAGE 25

SPORTSTuesday, September 18, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Lightnings Cal Foote may be the NHLs most appropriately named playerDefenseman Cal Foote, Tampa Bays rst-round pick in 2017, glides across the ice with feet the size of small skis. He wears a size 16 shoe and a size 13.5 skate. „ See page 2INDEX | Lottery 2 | NHL 2 | Pro baseball 4 | Scoreboard 5 | NFL 6 | Colleges 7,8 PREP FOOTBALL: North Port, DeSoto CountyBy JACOB HOAGSTAFF WRITERNorth Port and DeSoto County high schools entered the “ nal minutes of their games Friday with similar game scenarios, but the outcomes were vastly different. With around four minutes to go, both were in one-score games „ North Port led Sarasota 26-24 while DeSoto was behind Lemon Bay 22-18. The Bobcats (1-2, 0-1) had played solid defense most of the second half, but had been gashed by Sarasota running back Keandre Collins late in the game. With just over 1:30 left in the game, Sarasota running back Cameron Davis found a crease and scored the game-winning touchdown, crushing North Ports hopes for a 2-1 start to the young season. DeSoto (2-1, 1-0), on the other hand, was able to come away with the win and a winning record. Despite a 22-6 de“ cit in the third quarter, the Bulldogs sparked a comeback with two touchdowns from quarterback Arnold Mele as well as a defensive touchdown from Nathan Rowe. They won 24-22. We just always try and stay positive,Ž DeSoto coach Bumper Hay said after the game.  Our players just try and stay positive and believe in themselves, Bobcats, Bulldogs coming off opposite sides of heartbreak PHOTO BY TOM ONEILLNorth Port quarterback Ste an Johnson (7) sti arms Sarasota defensive back Jason Scott on Friday at Sarasota High School.OPPOSITE | 3 COLLEGE FOOTBALL: Florida StateBy PAUL NEWBERRYAP COLUMNISTWillie Taggart walked into the room, took a nervous swig of water and did his best to get his ” ailing program back on track. The words had clearly been swirling around in his head for the past 48 hours, since another dismal performance by the Florida State Seminoles. He even jotted them down on paper, to make sure he didnt forget anything. Our fans have every right to have high expectations of our program, and I can assure you that no one has higher expectations than I do,Ž Taggart said Monday, his eyes focused “ rmly on the notes in front of him. We have a proud history and tradition of football at FSU, and this is on our shoulders to carry on the torch. Our fans, students, alumni and former players deserve a team that plays better than what we have so far this season.Ž Taggart has been the coach in Tallahassee for all of three games. More than enough time, it turns out, to look hopelessly overmatched in his new post. Now, it seems only a matter of time before the Seminoles are forced to move on from this trainwreck of a personnel decision. The only questions are how much it will cost them in the end, and how much damage will be left for the next coach to clean up. Actually, one more question should be asked: Why did Florida State think Taggart was quali“ ed to run such a high-pro“ le program? He had coached only one season at a Power Five school, leading Oregon to a rather ordinary 7-5 mark in the weak Pac-12 conference before returning to his native state to lead an Atlantic Coast Conference powerhouse, or the remnants of one. Before that, he went a combined 40-45 in seven seasons at Western Kentucky and South Florida. In light of his less-than-impressive resume, maybe its not all that surprising that Taggart is off to a 1-2 start with the Seminoles, but this goes beyond the obviously disappointing record. The Seminoles have looked dysfunctional, confused, disorganized and poorly coached in blowout losses to Virginia Tech and Syracuse, and even in a way-too-close victory over FCS school Samford. Taggarts performance at his weekly news conference provided little reason to believe he can turn things around. The way he made it sound, his players have no idea what theyre trying to do or what the coaches want them to do. Weve got to evaluate every day how were coaching and what message were taking to our guys,Ž Taggart said. As coaches and as teachers, youve got to “ nd ways to get to your players, so they can do exactly what you ask them to do. As coaches, weve got to be smart and make sure were not over-coaching. Its about FSU in big trouble just 3 games into Taggart eraTAGGART | 8By RICK STROUDTAMPA BAY TIMESTAMPA „ Ryan Fitzpatrick was ready to dress for success. After shredding the Philadelphia Eagles for 402 yards passing and four touchdowns in a 27-21 win Sunday, once again he was helped out by receiver DeSean Jackson. First, he put on the black, gold-rimmed sunglasses. Then came the receivers cable necklace thick enough to hold an expansion bridge. Next he was handed the blinding, diamond-encrusted 1 of 1 pendant, followed by a diamond bracelet on his left wrist. Finally, as teammates roared in approval in the locker room, a shirtless Fitzpatrick pulled a silk black jacket with white trim over his bare shoulders and zipped it only halfway. We just have to stay humble, Fitzpatrick deadpanned as he stepped to the podium for the postgame interview. Weve got to make sure we know how to handle success and all those things. We cant change who we are. The Bucs are not who we thought they were. Frankly, neither is the 35-year-old Fitzpatrick, the leader of this bling dynasty. Not only did he become the “ rst quarterback in NFL history to pass for at least 400 yards and four touchdowns in each of the “ rst two games to start the season, Fitzpatrick gave the Bucs a 2-0 start for the “ rst time since 2010. A week ago, Fitzpatrick passed for a career-high 417 yards and four touchdowns while running for a score in a 48-40 win at New Orleans. But nobody probably thought he could duplicate that Sunday against the defending Super Bowl champion Eagles. But just like a week ago, FitzMagic cast his spell early, connecting with Jackson on a 75-yard touchdown pass only 11 seconds into the game. It wasnt the play that came into the huddle. But Fitzpatrick saw Eagles cornerback Ronald Darby blitz off the edge, leaving a safety to rotate to Mike Evans on the left side. That left Jackson one on one with Jalen Mills, and he easily beat him for a 75-yard touchdown. I looked up at the Jumbotron and saw Fitz step back and throw it and said, Its got to be coming to me, Jackson said. So I stayed thin, he threw it to the middle of the “ eld, I tried to run away from the defender, cut back and the rest is history. History is what Fitzpatrick seems bent on making. On Sunday, he threw touchdowns to four different players: In addition to the 75-yard bomb to Jackson, he hit tight end O.J. Howard for a 75-yard touchdown, receiver Chris Godwin for an 8-yard score and Evans for a 4-yard TD. Its a quarterbacks dream to be in the huddle with those guys, Fitzpatrick said. Im getting to do it with the guys up front. Im getting time to survey the “ eld and pick and choose. It was another day. We had our struggles. It wasnt perfect. There was a little bit more of a grind than last week. We had our lull for a little bit. But the guys stayed on it and made plays when they had to. Even the Bucs mistakes erased big chunk plays. Fitzpatrick hit Howard on a pass over the middle, but he coughed up the ball and it was technically ruled an interception by Darby. Then Evans caught a 16-yard pass in the fourth quarter but lost a fumble trying to struggle for extra yards. Like Fitzpatrick, the 31-year-old Jackson is seeing a rebirth in his second season with the Bucs. A year ago, he only caught 50 passes for 668 yards and three touchdowns. But playing with Fitzpatrick, his third TD came with his sixth reception of the season. In two games, Jackson has nine catches for 275 yards and three TDs, a gaudy 30.6 yard average. Hes lost a step, Fitzpatrick shouted from the next locker. They all think Im old and slow and cant play anymore, Jackson said. He knows better than that. Jackson looked back at Fitzpatrick. How old are you, bro? he said.Fitzpatrick, teammates arent who we thought they wereLOCAL PREP BRIEFS GOLFVenice boys golf was in action today at The Club at Eaglebrooke. The Indians shot a 318 and “ nished 7th out of 16 teams. Riverview “ nished “ rst in the match with a score of 294, beating the “ eld by seven strokes.VOLLEYBALLPort Charlotte beat Island Coast 3-0 (25-16, 25-12, 25-15) Stat leaders: Assists „ Madelyn Paul 22 Kills „ Madison Bonville 14, Paul 17, Sam DiBene 19 Aces „ Bonville 27, Paul 21 Record is now 11-4, 4-0 in district AP PHOTOTampa Bay Buccaneers quarterback Ryan Fitzpatrick talks during a post-game news conference following the Bucs 27-21 win over the Philadelphia Eagles on Sunday. NFL: Tampa Bay BuccaneersFITZPATRICK | 8

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Tuesday, September 18, 2018 Florida Lotterywww.flalottery.com PICK 2Sept. 17N .....................................2-2 Sept. 17D .....................................6-3 Sept. 16N .....................................3-0 Sept. 16D .....................................9-8 Sept. 15N .....................................5-9 Sept. 15D .....................................0-2 D-Day, N-Night PICK 3Sept. 17N ..................................7-5-4 Sept. 17D ..................................2-6-8 Sept. 16N ..................................2-3-5 Sept. 16D ..................................4-0-0 Sept. 15N ..................................4-5-1 Sept. 15D ..................................0-1-5 D-Day, N-Night PICK 4Sept. 17N ..............................3-7-6-1 Sept. 17D ..............................1-5-5-4 Sept. 16N ..............................8-9-6-1 Sept. 16D ..............................5-4-5-8 Sept. 15N ..............................6-3-7-6 Sept. 15D ..............................3-9-9-7 D-Day, N-Night PICK 5Sept. 17N ...........................9-6-9-2-1 Sept. 17D ...........................2-8-4-3-1 Sept. 16N ...........................0-8-6-2-4 Sept. 16D ...........................1-8-6-7-8 Sept. 15N ...........................3-3-7-0-5 Sept. 15D ...........................9-5-1-2-3 D-Day, N-Night FANTASY 5Sept. 17 .......................................Late Sept. 16 ....................10-14-21-26-35 Sept. 15 ..........................4-5-8-13-30PAYOFF FOR SEPT. 161 5-digit winners ...........$169,580.23 253 4-digit winners ...................$108 7,297 3-digit winners ..................$10 CASH FOR LIFESept. 17 ....................12-13-26-43-54 Cash Ball ..........................................3 € € € Sept. 13 ....................21-26-42-51-59 Cash Ball ..........................................1PAYOFF FOR SEPT. 170 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 4 4-5 CB ..................................$2,500 8 4-5 ..........................................$500 LUCKY MONEYSept. 14 ...........................3-17-22-29 Lucky Ball .......................................16 € € € Sept. 11 ...........................6-26-30-44 Lucky Ball .......................................17PAYOFF FOR SEPT. 140 4-of-4 LB .........................$2 million 5 4-of-4 ..............................$2,905.50 41 3-of-4 LB ..........................$774.50 905 3-of-4 .............................$104.00 LOTTOSept. 15 ...................4-5-35-40-46-53 Sept. 12 .................4-16-31-33-46-50 Sept. 8 .................20-21-22-35-45-53PAYOFF FOR SEPT. 120 6-digit winners ............$4.5 million 18 5-digit winners .............$5,233.00 831 4-digit winners ................$81.50ESTIMATED JACKPOT $4.5 million POWERBALLSept. 15 ......................2-18-19-24-34 Powerball .........................................3 € € € Sept. 12 ......................6-28-48-63-64 Powerball .......................................24PAYOFF FOR SEPT. 150 5-5 + PB .....................$147 Million 0 5-5 ..................................$1 Million 1 4-5 + PB ............................$50,000 30 4-5 ........................................$100ESTIMATED JACKPOT $163 million MEGA MILLIONSSept. 14 ....................23-30-40-43-66 Mega ball .......................................13 € € € Sept. 11 ....................15-30-51-62-67 Mega ball .......................................19PAYOFF FOR SEPT. 140 5 of 5 + MB .................$227 Million 0 5 of 5 ...............................$1 Million 1 4 of 5 + MB ........................$10,000 17 4 of 5 .....................................$500ESTIMATED JACKPOT $227 million CONTACT USBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Jacob Hoag € Staff writer jhoag@sun-herald.com or 941-206-1122 Email: sports@sun-herald.com Fax: 941-629-2085 HOW TO ƒ€ Submit a story idea: Email sports@sun-herald.com or call 941-206-1175. Must contain name, address and number. € Report a high school result: Call 877-818-6204 or 941-206-1175. € To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. By NICK KELLYTAMPA BAY TIMESTAMPA „ No player on the Lightnings 61-man roster has a more “tting or appropriate name than defenseman Cal Foote. And its not even close. Actually, good luck “nding a last name on any NHL roster that “ts better. Foote, Tampa Bays “rstround pick in 2017, glides across the ice with feet the size of small skis. He wears a size 16 shoe and a size 13.5 skate. Its quite the coincidence, but theres more to Cal Footes last name and his feet than that. Throughout Footes life, this coincidence has sometimes given him dif“culties. Other times, it has proven helpful. A young Foote was the one who experienced many of those dif“culties. I think the hardest part was de“nitely growing up,Ž said Foote, who will be on the ice Tuesday when the Lightning opens the preseason with a 7:30 p.m. exhibition against Carolina. When youre a young kid with really big feet, its hard to “nd shoes, never mind skates.Ž It was a new problem „ and coincidence „ for his parents. His father, former NHL defenseman Adam Foote, has fairly normal sized, his son said. The coincidence of Foote having colossal feet would not have been coincidental in the Middle Ages. During this time period, individuals selected last names in a much more practical manner. Many had last names that were quite literal. One persons last name might stem from their occupation. Some used personality traits. Others based their last name on something related to appearance. My mom seems to think it is from a grandfather or ancestor we dont know of,Ž Foote said. So Foote does not know who to blame for the feet that forced him to shop creatively throughout his life whenever he needed shoes or skates.Lightnings Cal Foote may be the NHLs most appropriately named player NHL By TIM REYNOLDSAP SPORTS WRITERSUNRISE, Fla. „ Aleksander Barkov is the best player in the Florida Panthers dressing room. And so, its been no secret that his being designated as that rooms of“cial leader was inevitable. His time has arrived. Barkov was announced as the 10th captain of the Panthers on Monday, with outgoing captain Derek MacKenzie ceremonially „ and willingly „ handing the 23-year-old Finnish star his “rst Florida jersey with a C stitched onto the shoulder. MacKenzie held the job for two years, always knowing that a member of the Panthers young core would take the role one day. Their concern when we “rst kind of considered me being captain is that this day might come,Ž MacKenzie said. But that was the least of my concerns.Ž Barkov is entering his sixth NHL season. He is coming off the best year of his career, with 27 goals and 51 assists for 78 points in 79 games, and hes one of the biggest reasons why Florida believes it is “nally on the cusp of becoming a consistent playoff contender. I feel like Im in the right place,Ž Barkov said. Im really happy.Ž He becomes the second-youngest current captain in the NHL, behind only Edmontons Connor McDavid. Among the other 20 captains in the NHL „ not counting Barkov or McDavid, and taking into account that nine teams currently have captain vacancies „ the average age is 32. Hes our best player, game in and game out,Ž Panthers general manager Dale Tallon said. Nobody works harder off-ice, his preparation is second to none and his attention to detail is second to none. Hes just 23 years old. Hes an amazing young man.Ž By Barkovs own admission, hes not much of a talker. But when he does speak, his words resonate among teammates. And MacKenzie, who has indicated that this season may be his last in the NHL, expects to see Barkov wearing the C in Florida for many years. I think were all in a good place right now,Ž MacKenzie said. The Panthers, who started their preseason schedule with a Monday doubleheader against Nashville, begin their 25th regular season on Oct. 6 at Tampa Bay.Barkov takes over as captain of Florida Panthers AP FILE PHOTOFlorida Panthers center Aleksander Barkov lines up for a face-o against the Los Angeles Kings during the third period of an NHL hockey game in Los Angeles. SunCoast Sports NowWhen news breaks, we blog it at www.suncoastsportsnow.com. Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports SPORTS ON TV BASEBALL7 p.m. NBCSN „ Minor League, Triple-A Championship, Memphis, Tenn. vs. Durham, N.C., at Columbus, OhioEQUESTRIAN6 p.m. NBCSN „ FEI World Equestrian Games, Vaulting Individual Male Compulsory Competition, at Mill Spring, N.C.MLB BASEBALL1 p.m. MLB „ Boston at N.Y. Yankees 7:30 p.m. ESPN „ St. Louis at Atlanta 10 p.m. MLB „ Regional coverage, Colorado at L.A. Dodgers OR Chicago Cubs at Arizona (joined in progress)SOCCER12:55 p.m. TNT „ UEFA Champions League, Group stage, Barcelona vs. PSV Eindhoven 3 p.m. TNT „ UEFA Champions League, Group stage, Liverpool vs. Paris Saint-Germain 9 p.m. ESPNEWS „ NWSL, semnal, Chicago vs. North Carolina, at Portland, Ore.THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE U.S. FOOD AND DRUG ADMINISTRATION. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS NOT TYPICAL. VESELE IS NOT A DRUG AND DOES NOT REPLACE PDE5 INHIBITORS. SAN DIEGO Š A new sex pill is set to take the spotlight with the Viagra patent about to expire. Since its not a drug, its something very different, it wont require a prescription and is priced just under a $1 a dose. The new pill called Vesele is part of a new class of performance enhancers for men, which work on the body and mind, supporting “ rmer and harder erections Formulated with a special compound known as a blood ” ow boosters, Vesele can transport its active ingredients in higher levels into the blood stream, where it begins to work. The patent pending ingredient increases nitric oxide production, initiating a process known as vasodilation, which causes arteries and vessels throughout the body to relax. This allows blood to ” ow to penis and genitals, promoting stronger, harder erection which last longer. But what makes Vesele so remarkable, and what these other sex pills cant do, is that a small portion of this blood ” ows to the brain, which creates feelings of intense arousal. In laymans terms, users become incredibly excited and turned on. This is why the makers of Vesele say their pill has worked so effectively in human clinical use survey trial. It increases blood ” ow to the two most important organs for great sex, the penis and the brain.The Brain Erection ConnectionUntil now, medical researchers did not fully understand the brainerection connection. It has now been made clearer with the data backing Vesele When both are supplied with a constant blood ” ow, men are harder and “ rmer for longer...and have higher sex drives. Most of the research and treatment methods for mens sexual failures have focused on physiological factors and have neglected the emotional ones. For the leading sex drugs to work, like Cialis and Viagra, you need visual stimulationŽ explains Dr. Henry Esber, from the company who created Vesele According to research published by the National Institute of Health, 50% of men taking these drugs stop responding or cant tolerate their side effects...and on top of that they spend $25 per pill and it doesnt even work half the time. This is what makes Vesele so different. It provides the blood stream with nitric oxide which cause arteries to relax. The patented accelerator speeds up this process even more. The result is an increase in hardness and maintenance and frequent sex when it is taken daily.Great Sex At Any AgeWith the conclusion of latest human clinical use survey trial, Vesele is now being offering in the US. And regardless of the market, its sales are exploding. Men across the country are eager to get their hands on the new pill and according to the research, they should be. In the trial above, men taking Vesele saw a staggering 45.1% improvement in erection hardness from baseline over a four-month period. Their erections also lasted twice as long. These same men also experienced an astounding 27% increase in the desire for sex (libido/sex drive) and an even greater improvement in overall satisfaction and ability to satisfy their partners. Higher Absorption into the Blood StreamVesele is made up of three specialized ingredients:two vasodilators and a patented absorption enhancer often called an accelerator. The FDA considers all to be safe. Research shows that with age, many men struggle to produce an erection “ rm enough for penetration. And although there are many theories as to why this happens (including a loss in testosterone) one thing is certain, inadequate blood ” ow is virtually al ways to blame. Thats why sex drug manufacturers focus on blood ” ow, it makes your erection hard. But whats more surprising, and what these manufacturers have failed to consider, is that lack of blood ” ow can also kill your sex drive. Thats because blood supplies energy for the brain. This energy is required for creating brai nwaves that cause excitability and arousal. Studies show that nitric oxide stimulates the entire cardiovascular system, including the arteries that lead to both the brain and penis. The higher concentration of the ingredients in Vesele combined with the accelerator ensures that this process continues to work over time. The sexual bene“ ts of Vesele will start to show as its ingredients build up in the system over time. This is why many men take it every single day. The Same Study Shows Positive Effects on WomenIn the same outstanding study referenced throughout, Vesele was also shown to have a surprising effect on women too. Thats because the same arteries and vessels that carry blood and oxygen to the brain and genitals are the same in men and women. In our study, women taking Vesele saw a stunning 23.7% and 20.4% improvement in arousal and sex drive over baseline. You can imagine why some couples are taking Vesele together. Everything feels better. Everything works better. Everyone performs better. A New Frontier of Non-Prescription Sex PillsWith daily use, Vesele is helping men (and women) with their sex lives and overcome sexual lets downs without side effect or expense. Through a patented accelerate, Veseles formula is better absorbed into the bloodstream, resulting in remarkable improvements in erection “ rmness and hardness. And with better blood ” ow, users also experienced sexual feeling they havent felt in years. Where to Find VeseleThis is the of“ cial release of Vesele in Florida. As such, the company is offering a special discounted supply to any reader who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-757-0256 and will only be open for the next 48 hours. Only a limited discounted supply of Vesele is currently available in your region. Expiring Patent Opens the Door to a New Sex Pill: Vesele is a new pill that cost just $1 a dose and does not require a prescription. It works on both body and mind to increase arousal and erection hardness.Viagras Sex Pill Monopoly Is OverSince 1993, three brands have dominated the mens sexual performance market. Now theres a fourth, Vesele. And the difference is amazingƒ adno=3612022-1AdvertisementAdvertisementAdvertisement

PAGE 27

The Sun | Tuesday, September 18, 2018 www.yoursun.com E/N/C Page 3It was 84 years ago, when one of Major League Baseballs premier players, a future Hall of Famer, made the decision not to play on Sept. 19, because of his religious beliefs. The Detroit Tigers Hebrew Hammer,ŽHenry Benjamin HankŽ Greenberg, decided not to play on Yom Kippur, the holiest day of the Jewish faith, so he could too observe the day of atonement. Only days earlier Greenberg played during Rosh Hashanah, the Jewish New Year, homering twice in a victory against the Boston Red Sox. The Tigers would not be as lucky on Sept. 19, 1934, losing without Greenberg in the lineup, but they would go onto clinch the American League pennant, taking the eventual World Series champions, the St. Louis Cardinals, to seven games. The “rst amendment to the United States Constitution includes freedom of religion, where an individual has a right to worship as he chooses. Greenberg embodies every ideal that makes it great to be an American. He was the “rst American League player to register for the United States initial peacetime draft, in Oct. 1940. After being honorably discharged from the U.S. Army in 1941, he would re-enlist in 1942, serving our nation in the U.S. Army Air Corps. The New York City born Greenberg served longer than any other Major League player during World War II, for 47 months. Once discharged in June 1945, Greenberg would hit a round tripper in his “rst game back with the Tigers, helping lead the team to the World Series championship. His patriotism continues to resonate as part of this nations greatest generation. Athletes play a signi“cant role in helping de“ne our nations culture, what we believe as a society, and are an important diversion from our everyday lives, with the entertainment they provide. Sports are an important component in de“ning our character, providing us with values and standards that leave an indelible imprint, teaching us about teamwork, work ethic, dedication, commitment, accountability, sportsmanship and the importance of giving back. They provide us with a moral compass, helping us mature and evolve as individuals, while teaching us how to maintain our focus, instilling a discipline that will allow us to reach de“ned objectives. Yom Kippur starts today at sunset. Yom Tov.The importance of sports Ben BAUGHSports Editor and we have faith that were a good football team and can win football games.Ž Two games and two different endings, have two emotional teams entering this Week 4 matchup. Trying to contain the emotions and put last weeks heartbreak and jubilation behind them is the task at hand for both coaches. Thats the main thing, you gotta learn from it, but you cant dwell on it or it will affect you in a negative way the following day,Ž North Port coach Brian Hatler said. We went over some stuff regarding the film, but now were on to DeSoto. Its an opportunity for us to get back on the right side of things.Ž The Bobcats showed a much more promising ground attack Friday after putting up just 10 offensive points in their “rst two games. Senior running back Jalien Whye racked up 124 yards and two scores on 24 carries against the Sailors. The weather was one factor as the Bobcats got their “rst dry “eld of the season, but another was Whyes comfort in the offense, which continues to grow. Hes a really tough, physical running back and he can get the tough yards and he can break some,Ž Hatler said. If not for a couple penalties, he wouldve had about 180 yards rushing (Friday). We feel really good about him right now. Hes getting a little bit stronger every day.Ž Whye looked strong, but the passing game still couldnt “nd its footing. Sophomore quarterback Steffan Johnson completed 4 of 9 passes for just 36 yards with one interception coming on the games “nal drive against the Sailors. Johnson is young, but getting him going is a priority for Hatler. Weve gotta design some stuff for him thats gonna make the reads easier for him,Ž Hatler said. Cut the “eld in half. Its things like that thats gonna make the learning process come a little quicker. Thats an emphasis for us this week. We want to be ef“cient.Ž Another focus this week will be containing Mele, who tore up the Lemon Bay defense for 76 yards and three touchdowns on the ground on 13 carries, adding another 156 through the air. Theyve got some really explosive athletes,Ž Hatler said. Weve played them before so we know that. Weve just gotta do our job and keep those guys contained. Defensively we have to be very gap conscious to keep them from using their athletes.ŽOPPOSITEFROM PAGE 1 PREP SPORTS CALENDAR TUESDAYVolleyball Charlotte vs. North Fort Myers, 7 p.m. Venice vs. Manatee, 7 p.m. Boys Golf Lemon Bay vs. Booker at Long Marsh, 3 :30 p.m. North Port vs. Port Charlotte, 3:30 p.m. Girls Golf Port Charlotte at Hardee, 3:30 p.m. Venice vs. Lakewood Ranch at Capri Isles, 3:30 p.m. Swimming Lemon Bay vs. Port Charlotte, Venice at San Casa, 4:30 p.m. WEDNESDAYGirls Golf Lemon Bayat Palm Aire Country Club, 3:30 p.m. Swimming Charlotte at Sarasota Dual, 5 p.m. PHOTO BY TOM ONEILLNorth Port linebacker Bradley Augustin (29) tackles Sarasotas Cameron Davis (20) on Friday at Sarasota High School. PHOTO BY TIME KERNLemon Bay High School clashes with DeSoto High School on Friday under the lights.

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Tuesday, September 18, 2018AMERICAN LEAGUE z-clinched playoff berth x-clinched divisionNATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY z-Boston 103 47 .687 „ „ 7-3 W-2 54-21 49-26 New York 91 58 .611 11 „ 4-6 L-2 49-26 42-32 Tampa Bay 82 66 .554 20 7 7-3 W-2 48-26 34-40 Toronto 68 82 .453 35 22 5-5 W-3 37-37 31-45 Baltimore 43 107 .287 60 47 2-8 L-1 26-49 17-58 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY x-Cleveland 83 66 .557 „ „ 4-6 L-1 45-30 38-36 Minnesota 69 81 .460 14 21 5-5 W-2 43-31 26-50 Detroit 61 89 .407 22 29 4-6 L-1 36-39 25-50 Chicago 59 90 .396 24 30 3-7 L-1 28-47 31-43 Kansas City 52 98 .347 31 38 6-4 L-2 30-47 22-51 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 94 55 .631 „ „ 8-2 W-2 42-33 52-22 Oakland 90 60 .600 4 „ 7-3 L-2 46-29 44-31 Seattle 82 67 .550 12 7 5-5 L-1 41-33 41-34 Los Angeles 74 76 .493 20 16 6-4 W-1 37-38 37-38 Texas 64 85 .430 30 25 3-7 L-1 32-43 32-42 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 83 66 .557 „ „ 7-3 L-2 38-36 45-30 Philadelphia 76 73 .510 7 5 3-7 L-2 45-31 31-42 Washington 76 74 .507 7 6 7-3 W-2 37-37 39-37 New York 70 80 .467 13 12 7-3 W-1 33-42 37-38 Miami 58 91 .389 25 23 3-7 W-1 34-41 24-50 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 87 62 .584 „ „ 5-5 L-1 47-27 40-35 Milwaukee 86 65 .570 2 „ 7-3 W-1 47-29 39-36 St. Louis 82 68 .547 5 „ 4-6 W-1 40-35 42-33 Pittsburgh 75 74 .503 12 6 7-3 W-3 41-34 34-40 Cincinnati 64 87 .424 24 18 5-5 L-1 36-40 28-47 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Colorado 82 67 .550 „ „ 5-5 W-1 41-33 41-34 Los Angeles 82 68 .547 „ 6-4 L-1 39-36 43-32 Arizona 78 72 .520 4 4 3-7 L-2 37-35 41-37 San Francisco 70 80 .467 12 12 2-8 L-1 41-34 29-46 San Diego 60 90 .400 22 22 5-5 W-1 28-47 32-43 MAJOR LEAGUE BASEBALLBLUE JAYS 5, ORIOLES 0TORONTO AB R H BI BB SO AVG. McKinney lf 4 0 0 0 0 2 .276 Gurriel Jr. ss 4 0 1 0 0 2 .277 Morales dh 4 0 0 0 0 1 .253 Grichuk rf 4 0 0 0 0 0 .245 Solarte 3b 3 0 0 0 0 0 .231 Diaz 3b 1 1 1 1 0 0 .259 Pillar cf 4 2 2 1 0 1 .248 Tellez 1b 3 1 1 1 0 2 .400 Jansen c 3 1 1 2 0 0 .254 Urena 2b 3 0 0 0 0 1 .250 TOTALS 33 5 6 5 0 9 BALTIMORE AB R H BI BB SO AVG. Mullins cf 3 0 0 0 1 1 .269 Villar 2b 4 0 1 0 0 3 .268 Jones dh 4 0 0 0 0 2 .283 Mancini lf 3 0 0 0 0 1 .239 Davis 1b 3 0 0 0 0 1 .172 Beckham ss 3 0 0 0 0 1 .223 Nunez 3b 3 0 1 0 0 1 .241 Andreoli rf 3 0 1 0 0 0 .231 Wynns c 3 0 0 0 0 0 .233 TOTALS 29 0 3 0 1 10 TORONTO 030 000 101„5 6 0 BALTIMORE 000 000 000„0 3 0 LOB „ Toronto 1, Baltimore 3. 2B „ Pillar (38). HR „ Jansen (2), off Phillips; Pillar (14), off Gilmartin; Diaz (18), off Carroll. RBIs „ Pillar (56), Tellez (6), Jansen 2 (5), Diaz (52). SB „ Villar 2 (28). Runners left in scoring position „ Toronto 1 (Grichuk); Baltimore 2 (Mullins, Davis). RISP „ Toronto 1 for 2; Baltimore 0 for 4. Runners moved up „ Morales, Wynns. GIDP „ Wynns. DP „ Toronto 1 (Gurriel Jr., Urena, Tellez). TORONTO IP H R ER BB SO NP ERA Borucki, W, 4-4 8 3 0 0 1 7 105 3.86 Mayza 1 0 0 0 0 3 13 3.58 BALTIMORE IP H R ER BB SO NP ERA Phillips, L, 0-1 2 3 3 3 0 2 25 13.11 Gilmartin 4.2 2 1 1 0 3 66 3.43 Carroll 2.1 1 1 1 0 4 30 7.30 Umpires „ Home, Hunter Wendelstedt; First, Dave Rackley; Second, Larry Vanover; Third, Jansen Visconti. T „ 2:16. A „ 8,198 (45,971).TWINS 6, TIGERS 1MINNESOTA AB R H BI BB SO AVG. Mauer 1b 5 0 1 1 0 1 .274 Polanco ss 4 1 2 1 0 0 .289 Rosario lf 3 1 1 1 0 0 .288 Field lf 2 0 0 0 0 0 .210 Grossman dh 4 1 2 0 0 1 .270 Cave cf 4 1 1 1 0 2 .263 Forsythe 2b 2 1 1 0 2 0 .241 Kepler rf 3 0 0 0 1 0 .227 Adrianza 3b 4 1 1 1 0 1 .244 Astudillo c 4 0 0 1 0 0 .305 TOTALS 35 6 9 6 3 5 DETROIT AB R H BI BB SO AVG. Candelario 3b 3 0 0 0 1 1 .229 C.Stewart lf 4 0 0 0 0 0 .241 Castellanos rf 3 1 3 0 1 0 .296 Martinez dh 3 0 0 0 1 0 .247 1-Jones pr-dh 0 0 0 0 0 0 .209 Adduci 1b 4 0 1 0 0 1 .279 Rodriguez ss 4 0 1 0 0 1 .215 McCann c 3 0 0 0 1 0 .218 Lugo 2b 4 0 0 0 0 3 .226 Reyes cf 3 0 0 0 0 1 .232 TOTALS 31 1 5 0 4 7 MINNESOTA 100 400 001„6 9 1 DETROIT 000 100 000„1 5 0 1-ran for Martinez in the 8th. E „ Rosario (9). LOB „ Minnesota 6, Detroit 7. 2B „ Grossman 2 (26), Castellanos (41). HR „ Rosario (24), off Zimmermann; Polanco (6), off Wilson. RBIs „ Mauer (45), Polanco (33), Rosario (77), Cave (37), Adrianza (36), Astudillo (11). CS „ Polanco (5). Runners left in scoring position „ Minnesota 3 (Rosario, Cave, Astudillo); Detroit 2 (Adduci, Lugo). RISP „ Minnesota 3 for 9; Detroit 0 for 3. Runners moved up „ Astudillo. GIDP „ Martinez. DP „ Minnesota 1 (Mauer, Polanco). MINNESOTA IP H R ER BB SO NP ERA Moya 1 1 0 0 0 1 20 4.73 K.Stewart, W, 2-1 6 3 1 0 3 5 86 4.40 Duffey 1 1 0 0 1 0 24 8.18 May 1 0 0 0 0 1 12 3.98 DETROIT IP H R ER BB SO NP ERA Zimmermann, L, 7-8 3.2 7 5 5 2 2 78 4.41 Reininger 2.1 0 0 0 1 2 35 6.48 Stumpf 1 1 0 0 0 0 10 5.09 VerHagen 1 0 0 0 0 1 15 4.61 Wilson 1 1 1 1 0 0 16 3.55 Inherited runners-scored „ Reininger 2-0. HBP „ Zimmermann (Polanco). WP „ Duffey. Umpires „ Home, Greg Gibson; First, Chris Segal; Second, Jerry Layne; Third, Jordan Baker. T „ 2:54. A „ 19,004 (41,297).PIRATES 7, ROYALS 6KANSAS CITY AB R H BI BB SO AVG. Merri“eld 2b 5 1 1 0 0 1 .301 Mondesi ss 4 1 1 0 0 1 .290 Gordon lf 4 1 2 2 0 0 .245 Perez c 4 1 1 1 0 0 .235 OHearn 1b 4 1 2 2 0 0 .277 Bonifacio rf 3 0 0 1 0 1 .239 Dozier 3b 4 0 1 0 0 1 .231 Goodwin cf 4 0 1 0 0 0 .240 Keller p 3 1 1 0 0 1 .333 Hill p 0 0 0 0 0 0 --Newberry p 0 0 0 0 0 0 --b-Herrera ph 1 0 0 0 0 0 .229 McCarthy p 0 0 0 0 0 0 --Lively p 0 0 0 0 0 0 .000 TOTALS 36 6 10 6 0 5 PITTSBURGH AB R H BI BB SO AVG. Frazier 2b 2 1 2 2 1 0 .283 1-Reyes pr-2b 2 2 2 0 0 0 .444 Marte cf 5 0 2 1 0 1 .273 Dickerson lf 5 0 1 1 0 1 .292 Bell 1b 4 0 2 1 1 0 .264 Luplow rf 5 0 0 0 0 0 .200 Kramer 3b 4 1 0 0 1 3 .167 Newman ss 5 1 3 0 0 0 .224 Stallings c 5 1 3 1 0 1 .250 Musg rove p 2 0 0 0 0 2 .161 a-Moran ph 1 0 0 0 0 0 .276 Brault p 0 0 0 0 0 0 .158 Feliz p 0 0 0 0 0 0 .000 c-Osuna ph 1 1 1 0 0 0 .210 Santana p 0 0 0 0 0 0 --TOTALS 41 7 16 6 3 8 KANSAS CITY 001 040 010„6 10 1 PITTSBURGH 001 200 121„7 16 1 Two outs when winning run scored. a-grounded out for Musgrove in the 6th. b-grounded out for Newberry in the 8th. c-singled for Feliz in the 8th. 1-ran for Frazier in the 4th. E „ OHearn (3), Newman (2). LOB „ Kansas City 6, Pittsburgh 11. 2B „ Gordon (23), OHearn (8), Dozier (17), Frazier (20). 3B „ Marte (5). HR „ OHearn (11), off Brault. RBIs „ Gordon 2 (49), Perez (76), OHearn 2 (27), Bonifacio (20), Frazier 2 (32), Marte (67), Dickerson (51), Bell (59), Stallings (5). SF „ Bonifacio. S „ Mondesi. Runners left in scoring position „ Kansas City 5 (OHearn 3, Dozier, Keller); Pittsburgh 4 (Marte, Dickerson, Luplow, Kramer). RISP „ Kansas City 4 for 10; Pittsburgh 5 for 12. Runners moved up „ Goodwin, Marte, Dickerson. GIDP „ Luplow. DP „ Kansas City 1 (Dozier, Merri“eld, OHearn). KANSAS CITY IP H R ER BB SO NP ERA Keller 6 10 4 4 1 7 109 3.17 Hill, H, 12 .1 1 0 0 0 0 3 4.50 Newberry, H, 1 .2 0 0 0 0 0 6 2.53 McCarthy, BS, 4-4 1 3 2 2 0 1 23 3.41 Lively, L, 0-3 .2 2 1 1 2 0 20 6.75 PITTSBURGH IP H R ER BB SO NP ERA Musg rove 6 8 5 5 0 4 82 4.06 Brault 1 1 1 1 0 0 11 4.46 Feliz 1 1 0 0 0 1 21 6.02 Santana, W, 3-3 1 0 0 0 0 0 8 2.76 Keller pitched to 2 batters in the 7th. Brault pitched to 1 batter in the 8th. Inherited runners-scored „ Hill 2-1, Newberry 2-0. HBP „ Musgrove (Gordon). WP „ McCarthy. Umpires „ Home, Paul Nauert; First, Scott Barry; Second, John Libka; Third, Carlos Torres. T „ 3:08. A „ 10,316 (38,362).BOX SCORES ROUNDUP/MATCHUPSMets 9, Phillies 4: Michael Conforto had a career-high six RBIs and “nished a triple shy of the cycle, Zach Wheeler pitched seven solid innings for his career-best 12th win and the New York Mets beat the fading Philadelphia Phillies. Twins 6, Tigers 1: Kohl Stewart pitched six solid innings for Minnesota, and Eddie Rosario homered before leaving with an injury in the Twins victory over the Detroit Tigers. Blue Jays 5, Orioles 0: The Baltimore Orioles lost their 107th game, tied for most in a season since their arrival in 1954, falling to the Toronto Blue Jays. LATE Kansas City at Pittsburgh Tampa Bay at Texas Seattle at Houston Washington at Miami St. Louis at Atlanta Cincinnati at Milwaukee Chicago Cubs at Arizona Colorado at L.A. Dodgers San Francisco at San DiegoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA New York Matz (L) 5-11 4.18 13-14 0-0 18.1 2.95 Philadelphia Nola (R) 7:05p 16-5 2.42 20-10 1-2 17.2 5.60 Washington Strasburg (R) 8-7 3.87 10-9 1-0 18.2 2.41 Miami Alcantara (R) 7:10p 2-0 1.42 2-1 2-0 19.0 1.42 St. Louis Gomber (L) 5-1 3.78 7-2 1-1 16.0 6.75 Atlanta Sanchez (R) 7:35p 6-5 3.01 12-9 0-0 16.1 2.76 Cincinnati Lorenzen (R) 3-1 3.21 0-0 0-0 0.0 0.00 Milwaukee Anderson (R) 7:40p 9-7 3.85 16-13 0-0 14.0 1.93 Chicago Montgomery (L) 4-5 3.87 8-8 0-1 12.1 5.84 Arizona TBD 9:40p 0-0 0.00 0-0 0-0 0.0 0.00 Colorado Freeland (L) 15-7 2.96 21-9 3-0 18.1 3.44 Los Angeles Kershaw (L) 10:10p 8-5 2.51 13-10 2-0 19.0 3.32 San Fran. Holland (L) 7-8 3.46 14-14 0-0 18.0 2.00 San Diego Lucchesi (L) 10:10p 8-8 3.67 10-13 2-1 16.2 3.24AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Boston Eovaldi (R) 5-7 4.22 7-11 0-2 9.1 7.71 New York Happ (L) 1:05p 16-6 3.75 19-9 1-0 16.1 3.31 Toronto Sanchez (R) 4-6 4.90 9-10 1-1 17.1 4.67 Baltimore Bundy (R) 7:05p 8-14 5.48 9-19 1-1 15.1 6.46 Chicago Rodon (L) 6-5 3.10 9-8 0-2 17.0 5.29 Cleveland Kluber (R) 7:10p 18-7 2.91 19-11 2-0 15.1 2.93 Minnesota Odorizzi (R) 6-10 4.41 13-17 1-2 17.1 4.67 Detroit Norris (L) 7:10p 0-4 6.14 1-4 0-2 14.0 6.43 Tampa Bay Snell (L) 19-5 2.03 19-9 3-0 19.0 1.89 Texas Gallardo (R) 8:05p 8-5 6.67 10-5 1-2 12.1 10.22 Seattle Leake (R) 10-9 3.99 19-10 2-1 17.1 3.63 Houston Cole (R) 8:10p 14-5 2.88 22-8 2-0 16.2 3.24 Los Angeles Skaggs (L) 8-8 3.78 11-10 1-2 12.2 12.79 Oakland Hendriks (R) 10:05p 0-1 5.60 2-3 0-0 3.0 0.00INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Kansas City Skoglund (L) 1-5 6.19 3-7 0-2 14.1 8.79 Pittsburgh Taillon (R) 7:05p 13-9 3.37 18-11 3-0 19.0 2.37 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLSEPT. 18 1963: The New York Mets lost their last game at the Polo Grounds to the Philadelphia Phillies, 5-1, in front of a crowd of only 1,752. 1968: Ray Washburn threw a 2-0 no-hitter against the San Francisco Giants at Candlestick Park, one day after the Giants Gaylord Perry tossed a no-hitter against Washburns St. Louis Cardinals. 1980: Minnesotas Gary Ward hit for the cycle in a 9-8 loss at Milwaukee. It was Wards 14th career game and the home run was his “rst in the major leagues. The Brewers won the game in a bottom of the ninth on a two-out, two-run home run by Gorman Thomas. 1984: Montreals Tim Raines became the “rst player in major league history with four consecutive seasons of 70 or more stolen bases by swiping four in thee Expos 7-4 win over the St. Louis Cardinals. 1996: Roger Clemens equaled his own major league record, fanning 20 batters and pitching a four-hitter to lead Boston over the Detroit Tigers 4-0. 2006: The Los Angeles Dodgers hit four consecutive homers in the bottom of the ninth to tie the game and Nomar Garciaparras two-run homer in the 10th lifted Los Angeles to an 11-10 victory over the San Diego Padres. It was the fourth time a team hit four consecutive homers and the “rst since May 2, 1964, when the Minnesota Twins accomplished the feat against Kansas City in the 11th inning. 2012: Dusty Baker reached another milestone in his long career when he managed his 3,000th game, guiding the Cincinnati Reds against one of his former teams, the Chicago Cubs. Baker, who had a 1,572-1,426 record before the game, also managed one tie in 2002.STATISTICAL LEADERSAMERICAN LEAGUE RUNS: Lindor, Cleveland, 120; Betts, Boston, 118; Martinez, Boston, 106; Bregman, Houston, 101; Ramirez, Cleveland, 101; Benintendi, Boston, 99; Springer, Hous ton, 95; Trout, Los Angeles, 94; Chapman, Oakland, 93; Stanton, New York, 93. RBI: Martinez, Boston, 122; Davis, Oakland, 115; Ramirez, Cleveland, 101; Bregman, Houston, 100; Encarnacion, Cleveland, 99; Bogaerts, Boston, 94; Lowrie, Oakland, 91; Cruz, Seattle, 89; Haniger, Seattle, 89; Stanton, New York, 89. HITS: Martinez, Boston, 176; Merri“eld, Kansas City, 174; Lindor, Cleveland, 172; Castellanos, Detroit, 167; Segura, Seattle, 167; Betts, Boston, 166; Bregman, Houston, 163; Brantley, Cleveland, 161; Rosario, Min nesota, 160; Altuve, Houston, 158. DOUBLES: Bregman, Houston, 50; Betts, Boston, 42; Bogaerts, Boston, 42; Lindor, Cleveland, 41; Andujar, New York, 40; Castellanos, Detroit, 40; Chapman, Oak land, 40; Merri“eld, Kansas City, 39; Piscotty, Oakland, 39; Benintendi, Boston, 38. TRIPLES: Kiermaier, Tampa Bay, 9; Smith, Tampa Bay, 9; Sanchez, Chicago, 9; Hernandez, Toronto, 7; Span, Seattle, 7; 6 tied at 6. HOME RUNS: Davis, Oakland, 43; Martinez, Boston, 41; Ramirez, Cleveland, 38; Gallo, Texas, 37; Cruz, Seattle, 36; Lindor, Cleveland, 35; Stanton, New York, 34; Trout, Los Angeles, 34; Encarnacion, Cleveland, 31; 2 tied at 30. STOLEN BASES: Merri“eld, Kansas City, 36; Smith, Tampa Bay, 33; Ramirez, Cleveland, 32; Gordon, Seattle, 30; Betts, Boston, 28; Anderson, Chicago, 26; Mondesi, Kansas City, 25; Lindor, Cleveland, 23; Trout, Los Angeles, 23; 3 tied at 20. PITCHING: Snell, Tampa Bay, 19-5; Kluber, Cleveland, 18-7; Porcello, Boston, 17-7; Severino, New York, 17-8; Carrasco, Cleveland, 16-9; Happ, New York, 16-6; Verlander, Houston, 16-9; Morton, Houston, 15-3; Price, Boston, 15-6; 2 tied at 14. ERA: Sale, Boston, 1.92; Snell, Tampa Bay, 2.03; Bauer, Cleveland, 2.22; Verlander, Houston, 2.67; Cole, Houston, 2.88; Kluber, Cleveland, 2.91; Clevinger, Cleveland, 3.06; Morton, Houston, 3.15; Fiers, Oakland, 3.38; Price, Boston, 3.42. STRIKEOUTS: Verlander, Houston, 269; Cole, Houston, 260; Sale, Boston, 222; Bauer, Cleveland, 214; Severino, New York, 207; Carrasco, Cleveland, 206; Clevinger, Cleveland, 196; Morton, Houston, 195; Snell, Tampa Bay, 195; 2 tied at 194. NATIONAL LEAGUE RUNS: Blackmon, Colorado, 108; Carpenter, St. Louis, 101; Yelich, Milwaukee, 101; Albies, Atlanta, 99; Harper, Washington, 97; Arenado, Colorado, 96; Goldschmidt, Arizona, 94; Baez, Chicago, 93; Turner, Washington, 92; Freeman, Atlanta, 90. RBI: Baez, Chicago, 103; Story, Colorado, 102; Suarez, Cincinnati, 101; Arenado, Colorado, 100; Aguilar, Milwaukee, 99; Harper, Washington, 97; Rizzo, Chicago, 92; Hoskins, Philadelphia, 91; Markakis, Atlanta, 91; Yelich, Milwaukee, 89. HITS: Markakis, Atlanta, 178; Freeman, Atlanta, 174; Gennett, Cincinnati, 174; Peraza, Cincinnati, 172; Goldschmidt, Arizona, 167; Yelich, Milwaukee, 166; Blackmon, Colorado, 164; Story, Colorado, 164; Turner, Washington, 164; Baez, Chicago, 162. DOUBLES: Markakis, Atlanta, 41; Carpenter, St. Louis, 40; Rendon, Washington, 40; Story, Colorado, 40; Albies, Atlanta, 39; Freeman, Atlanta, 38; Baez, Chicago, 37; Cabrera, Philadelphia, 36; 3 tied at 34. TRIPLES: KMarte, Arizona, 11; Baez, Chicago, 9; Desmond, Colorado, 8; Hamilton, Cincinnati, 8; Nimmo, New York, 8; Rosario, New York, 8; CTaylor, Los Angeles, 8; Bellinger, Los Angeles, 7; Difo, Washington, 7; 5 tied at 6. HOME RUNS: Carpenter, St. Louis, 35; Arenado, Colorado, 34; Harper, Washington, 34; Goldschmidt, Arizona, 33; Story, Colorado, 33; Aguilar, Milwaukee, 32; Muncy, Los Angeles, 32; Suarez, Cincinnati, 32; Baez, Chicago, 31; Hoskins, Philadelphia, 31. STOLEN BASES: Turner, Washington, 39; SMarte, Pittsburgh, 32; Hamilton, Cincinnati, 31; Cain, Milwaukee, 28; Story, Colorado, 26; Inciarte, Atlanta, 25; Jankowski, San Diego, 24; MTaylor, Washington, 24; Peraza, Cincinnati, 23; Baez, Chicago, 21. PITCHING: Scherzer, Washington, 17-7; Lester, Chicago, 16-6; Nola, Philadelphia, 16-5; Freeland, Colorado, 15-7; Mikolas, St. Louis, 15-4; Chacin, Milwaukee, 14-8; Godley, Arizona, 14-10; Greinke, Arizona, 14-10; 3 tied at 13. ERA: deGrom, New York, 1.78; Nola, Philadelphia, 2.42; Scherzer, Washington, 2.53; Foltynewicz, Atlanta, 2.66; Freeland, Colorado, 2.96; Mikolas, St. Louis, 2.99; Corbin, Arizona, 3.05; Williams, Pittsburgh, 3.16; Greinke, Arizona, 3.20; Wheeler, New York, 3.23. STRIKEOUTS: Scherzer, Washington, 277; deGrom, New York, 251; Corbin, Arizona, 230; Nola, Philadelphia, 201; Marquez, Colorado, 199; Greinke, Arizona, 187; Foltynewicz, Atlanta, 186; Pivetta, Philadelphia, 181; Godley, Arizona, 175; Wheeler, New York, 175.SUNDAYS GAMES American League Baltimore 8, Chicago White Sox 4 Toronto 3, N.Y. Yankees 2 Detroit 6, Cleveland 4 Tampa Bay 5, Oakland 4 Minnesota 9, Kansas City 6 L.A. Angels 4, Seattle 3 National League Miami 6, Philadelphia 4 Washington 6, Atlanta 4 Pittsburgh 3, Milwaukee 2 Cincinnati 2, Chicago Cubs 1 Colorado 3, San Francisco 2 St. Louis 5, L.A. Dodgers 0 Interleague Boston 4, N.Y. Mets 3 Houston 5, Arizona 4 San Diego 7, Texas 3 WEDNESDAYS GAMES American League Minnesota at Detroit, 1:10 p.m. Tampa Bay at Texas, 2:05 p.m. Boston at N.Y. Yankees, 7:05 p.m. Toronto at Baltimore, 7:05 p.m. Chi. White Sox at Cleveland, 7:10 p.m. Seattle at Houston, 8:10 p.m. L.A. Angels at Oakland, 10:05 p.m. National League St. Louis at Atlanta, 12:10 p.m. N.Y. Mets at Philadelphia, 6:05 p.m. Cincinnati at Milwaukee, 7:40 p.m. San Francisco at San Diego, 9:10 p.m. Chicago Cubs at Arizona, 9:40 p.m. Colorado at L.A. Dodgers, 10:10 p.m. Interleague Kansas City at Pittsburgh, 7:05 p.m.BASEBALL CALENDAROct. 2-3: Wild-card games. Oct. 4: Division Series start. Oct. 12: League Championship Series start. Oct. 23: World Series starts. November TBA: Deadline for teams to make qualifying offers to their eligible former players who became free agents, “fth day after World Series. November TBA: Deadline for free agents to accept qualifying offers, 15th day after World Series. Nov. 6-8: General managers meetings, Carlsbad, Calif. Nov. 8-15: All-Star tour of Japan. Nov. 14-15: Owners meetings, Atlanta. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 129 493 118 166 .337 JMartinez Bos 140 537 106 176 .328 Altuve Hou 126 495 78 158 .319 Trout LAA 129 437 94 139 .318 Segura Sea 132 542 84 167 .308 Brantley Cle 132 525 82 161 .307 Merri“eld KC 145 576 81 174 .302 MSmith TB 128 427 55 128 .300 Andujar NYY 137 524 77 156 .298 MDuffy TB 124 475 53 141 .297 NATIONAL LEAGUE Player G AB R H Pct. Gennett Cin 144 547 84 174 .318 Yelich Mil 134 531 101 166 .313 Zobrist ChC 126 404 61 126 .312 Cain Mil 130 499 82 155 .311 Markakis Atl 149 580 77 178 .307 FFreeman Atl 149 573 90 174 .304 Martinez StL 140 488 57 147 .301 Rendon Was 124 483 79 145 .300 Goldschmidt Ari 148 559 94 167 .299 DPeralta Ari 136 526 73 157 .298 Through Sept. 16

PAGE 29

The Sun | Tuesday, September 18, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB z-Boston 103 47 .687 „ New York 91 58 .611 11 Tampa Bay 82 66 .554 20 Toronto 68 82 .453 35 Baltimore 43 107 .287 60 CENTRAL DIVISION W L PCT. GB x-Cleveland 83 66 .557 „ Minnesota 69 81 .460 14 Detroit 61 89 .407 22 Chicago 59 90 .396 24 Kansas City 52 97 .349 31 WEST DIVISION W L PCT. GB Houston 94 55 .631 „ Oakland 90 60 .600 4 Seattle 82 67 .550 12 Los Angeles 74 76 .493 20 Texas 64 85 .430 30 z-clinched playoff berth; x-clinched divisionSundays GamesBaltimore 8, Chicago White Sox 4 Boston 4, N.Y. Mets 3 Toronto 3, N.Y. Yankees 2 Detroit 6, Cleveland 4 Tampa Bay 5, Oakland 4 Houston 5, Arizona 4 Minnesota 9, Kansas City 6 L.A. Angels 4, Seattle 3 San Diego 7, Texas 3Mondays GamesKansas City at Pittsburgh, late Toronto 5, Baltimore 0 Minnesota 6, Detroit 1 Tampa Bay at Texas, late Seattle at Houston, lateTodays GamesBoston (Eovaldi 5-7) at N.Y. Yankees (Happ 16-6), 1:05 p.m. Kansas City (Skoglund 1-5) at Pittsburgh (Taillon 13-9), 7:05 p.m. Toronto (Sanchez 4-6) at Baltimore (Bundy 8-14), 7:05 p.m. Chicago White Sox (Covey 5-13) at Cleveland (Kluber 18-7), 7:10 p.m. Minnesota (Odorizzi 6-10) at Detroit (Norris 0-4), 7:10 p.m. Tampa Bay (Snell 19-5) at Texas (Gallardo 8-5), 8:05 p.m. Seattle (Leake 10-9) at Houston (Cole 14-5), 8:10 p.m. L.A. Angels (Skaggs 8-8) at Oakland (Hendriks 0-1), 10:05 p.m.Wednesdays GamesMinnesota at Detroit, 1:10 p.m. Tampa Bay at Texas, 2:05 p.m. Boston at N.Y. Yankees, 7:05 p.m. Kansas City at Pittsburgh, 7:05 p.m. Toronto at Baltimore, 7:05 p.m. Chicago White Sox at Cleveland, 7:10 p.m. Seattle at Houston, 8:10 p.m. L.A. Angels at Oakland, 10:05 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 83 66 .557 „ Philadelphia 76 73 .510 7 Washington 76 74 .507 7 New York 70 80 .467 13 Miami 58 91 .389 25 CENTRAL DIVISION W L PCT. GB Chicago 87 62 .584 „ Milwaukee 85 65 .567 2 St. Louis 82 68 .547 5 Pittsburgh 74 74 .500 12 Cincinnati 64 86 .427 23 WEST DIVISION W L PCT. GB Colorado 82 67 .550 „ Los Angeles 82 68 .547 Arizona 78 72 .520 4 San Francisco 70 80 .467 12 San Diego 60 90 .400 22Sundays GamesBoston 4, N.Y. Mets 3 Miami 6, Philadelphia 4 Washington 6, Atlanta 4 Houston 5, Arizona 4 Pittsburgh 3, Milwaukee 2 Cincinnati 2, Chicago Cubs 1 Colorado 3, San Francisco 2 San Diego 7, Texas 3 St. Louis 5, L.A. Dodgers 0Mondays GamesN.Y. Mets 9, Philadelphia 4 Kansas City at Pittsburgh, late Washington at Miami, late St. Louis at Atlanta, late Cincinnati at Milwaukee, late Chicago Cubs at Arizona, late Colorado at L.A. Dodgers, late San Francisco at San Diego, lateTodays GamesKansas City (Skoglund 1-5) at Pittsburgh (Taillon 13-9), 7:05 p.m. N.Y. Mets (Vargas 6-9) at Philadelphia (Nola 16-5), 7:05 p.m. Washington (Strasburg 8-7) at Miami (Brigham 0-2), 7:10 p.m. St. Louis (Gomber 5-1) at Atlanta (Sanchez 6-5), 7:35 p.m. Cincinnati (Lorenzen 3-1) at Milwaukee (Anderson 9-7), 7:40 p.m. Chicago Cubs (Montgomery 4-5) at Arizona (TBD), 9:40 p.m. Colorado (Freeland 15-7) at L.A. Dodgers (Kershaw 8-5), 10:10 p.m. San Francisco (Holland 7-8) at San Diego (Lucchesi 8-8), 10:10 p.m.Wednesdays GamesSt. Louis at Atlanta, 12:10 p.m. N.Y. Mets at Philadelphia, 6:05 p.m. Kansas City at Pittsburgh, 7:05 p.m. Cincinnati at Milwaukee, 7:40 p.m. San Francisco at San Diego, 9:10 p.m. Chicago Cubs at Arizona, 9:40 p.m. Colorado at L.A. Dodgers, 10:10 p.m.PRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA Miami 2 0 0 1.000 47 32 New England 1 1 0 .500 47 51 N.Y. Jets 1 1 0 .500 60 37 Buffalo 0 2 0 .000 23 78 SOUTH W L T PCT. PF PA Jacksonville 2 0 0 1.000 51 35 Tennessee 1 1 0 .500 40 44 Indianapolis 1 1 0 .500 44 43 Houston 0 2 0 .000 37 47 NORTH W L T PCT. PF PA Cincinnati 2 0 0 1.000 68 46 Baltimore 1 1 0 .500 70 37 Cleveland 0 1 1 .250 39 42 Pittsburgh 0 1 1 .250 58 63 WEST W L T PCT. PF PA Kansas City 2 0 0 1.000 80 65 Denver 2 0 0 1.000 47 43 L.A. Chargers 1 1 0 .500 59 58 Oakland 0 2 0 .000 32 53 NATIONAL CONFERENCE EAST W L T PCT. PF PA Dallas 1 1 0 .500 28 29 Washington 1 1 0 .500 33 27 Philadelphia 1 1 0 .500 39 39 N.Y. Giants 0 2 0 .000 28 40 S OUTH W L T PCT. PF PA Tampa Bay 2 0 0 1.000 75 61 Atlanta 1 1 0 .500 43 42 Carolina 1 1 0 .500 40 39 New Orleans 1 1 0 .500 61 66 NORTH W L T PCT. PF PA Green Bay 1 0 1 .750 53 52 Minnesota 1 0 1 .750 53 45 Chicago 0 1 0 .000 23 24 Detroit 0 2 0 .000 44 78 WEST W L T PCT. PF PA L.A. Rams 2 0 0 1.000 67 13 San Francisco 1 1 0 .500 46 51 Seattle 0 1 0 .000 24 27 Arizona 0 2 0 .000 6 58WEEK 2 Sept. 13Cincinnati 34, Baltimore 23Sundays GamesIndianapolis 21, Washington 9 New Orleans 21, Cleveland 18 Tennessee 20, Houston 17 Miami 20, N.Y. Jets 12 L.A. Chargers 31, Buffalo 20 Atlanta 31, Carolina 24 Tampa Bay 27, Philadelphia 21 Kansas City 42, Pittsburgh 37 Green Bay 29, Minnesota 29, OT L.A. Rams 34, Arizona 0 San Francisco 30, Detroit 27 Jacksonville 31, New England 20 Denver 20, Oakland 19 Dallas 20, N.Y. Giants 13Mondays GameSeattle at Chicago, lateWEEK 3 Thursdays GameN.Y. Jets at Cleveland, 8:20 p.m.Sunday, Sept. 23New Orleans at Atlanta, 1 p.m. Buffalo at Minnesota, 1 p.m. Denver at Baltimore, 1 p.m. Indianapolis at Philadelphia, 1 p.m. Cincinnati at Carolina, 1 p.m. San Francisco at Kansas City, 1 p.m. Green Bay at Washington, 1 p.m. Oakland at Miami, 1 p.m. N.Y. Giants at Houston, 1 p.m. Tennessee at Jacksonville, 1 p.m. L.A. Chargers at L.A. Rams, 4:05 p.m. Chicago at Arizona, 4:25 p.m. Dallas at Seattle, 4:25 p.m. New England at Detroit, 8:20 p.m.Monday, Sept. 24Pittsburgh at Tampa Bay, 8:15 p.m.LATE SUNDAY COWBOYS 20, GIANTS 13NEW YORK 0 0 3 10 „ 13 DALLAS 10 0 3 7 „ 20 First Quarter Dal„Austin 64 pass from Prescott (Maher kick), 13:26. Dal„FG Maher 37, 6:01. Third Quarter Dal„FG Maher 29, 10:43. NYG„FG Rosas 28, 4:31. Fourth Quarter Dal„Elliott 6 run (Maher kick), 5:45. NYG„Engram 18 pass from Manning (Rosas kick), 1:27. NYG„FG Rosas 38, :11. A„95,512. NYG DAL First downs 17 16 Total Net Yards 255 298 Rushes-yards 17-35 25-138 Passing 220 160 Punt Returns 3-14 1-0 Kickoff Returns 2-56 0-0 Interceptions Ret. 0-0 0-0 Comp-Att-Int 33-44-0 16-25-0 Sacked-Yards Lost 6-59 0-0 Punts 6-43.3 4-43.3 Fumbles-Lost 1-1 1-0 Penalties-Yards 3-24 6-47 Time of Possession 32:12 27:48 INDIVIDUAL STATISTICS RUSHING„New York, Barkley 11-28, Manning 3-4, Gallman 1-2, Stewart 2-1. Dallas, Elliott 17-78, Prescott 7-45, Austin 1-15. PASSING„New York, Manning 33-44-0-279. Dallas, Prescott 16-25-0-160. RECEIVING„New York, Barkley 14-80, Engram 7-67, Beckham 4-51, S.Shepard 3-24, Latimer 2-41, Ellison 2-5, Gallman 1-11. Dallas, Elliott 5-9, Thompson 4-33, Austin 2-79, Beasley 2-13, T.Williams 1-12, Hurns 1-9, Gallup 1-5. MISSED FIELD GOALS„None.COLLEGE FOOTBALLTHE AP TOP 25 POLLThe Top 25 teams in The Associated Press college football poll, with “rst-place votes in parentheses, records through Sept. 15, total points based on 25 points for a “rst-place vote through one point for a 25th-place vote, and previous ranking: RECORD PTS PVS 1. Alabama (58) 3-0 1,521 1 2. Georgia 3-0 1,416 3 3. Clemson (3) 3-0 1,405 2 4. Ohio State 3-0 1,357 4 5. Oklahoma 3-0 1,283 5 6. Louisiana State 3-0 1,241 12 7. Stanford 3-0 1,055 9 8. Notre Dame 3-0 1,034 8 9. Auburn 2-1 958 7 10. Washington 2-1 947 10 10. Penn State 3-0 947 11 12. West Virginia 2-0 841 14 13. Virginia Tech 2-0 816 13 14. Mississippi State 3-0 790 16 15. Oklahoma State 3-0 587 24 16. Central Florida 2-0 556 18 17. Texas Christian 2-1 502 15 18. Wisconsin 2-1 486 6 19. Michigan 2-1 448 19 20. Oregon 3-0 399 20 21. Miami (Fla.) 2-1 362 21 22. Texas A&M 2-1 193 „ 23. Boston College 3-0 130 „ 24. Michigan State 1-1 86 25 25. Brigham Young 2-1 75 „ Others receiving votes: Iowa 64, Boise State 62, Duke 61, Colorado 49, California 40, Kentucky 38, South Florida 14, Texas 12, NC State 10, Arizona State 9, Missouri 8, Utah 6, San Diego State 5, North Texas 4, South Carolina 4, Washington State 2, Syr acuse 2.AMWAY COACHES TOP 25 POLLThe A mway T op 25 football poll, with “rst-place votes in parentheses, records through Sept. 15, total points based on 25 points for “rst place through one point for 25th, and previous ranking: RECORD PTS PVS 1. Alabama (60) 3-0 1,572 1 2. Clemson (2) 3-0 1,477 2 3. Georgia 3-0 1,436 3 4. Ohio State (1) 3-0 1,405 4 5. Oklahoma 3-0 1,339 5 6. Louisiana State 3-0 1,171 13 7. Stanford 3-0 1,116 9 8. Notre Dame 3-0 1,083 8 9. Penn State 3-0 1,070 10 10. Virginia Tech 2-0 927 11 11. Auburn 2-1 921 7 12. Washington 2-1 909 12 13. West Virginia 2-0 824 15 14. Mississippi State 3-0 780 16 15. Oklahoma State 3-0 672 19 16. Wisconsin 2-1 626 6 17. Texas Christian 2-1 508 14 18. Central Florida 2-0 500 18 19. Oregon 3-0 384 23 20. Miami (Fla.) 2-1 373 20 21. Michigan 2-1 354 22 22. Texas A&M 2-1 150 „ 23. Michigan State 1-1 141 24 24. Boise State 2-1 114 17 25. Boston College 3-0 109 „ Others receiving votes: Kentucky 98, Duke 55, South Florida 45, Colorado 41, South Carolina 40, Iowa 36, Washington State 35, BYU 30, Missouri 21, N.C. State 19, Appalachian State 13, California 11, Syracuse 11, Cincinnati 10, Utah 10, Texas 9, North Texas 5, Troy 4, Arizona State 3, Florida 3, Minnesota 3, San Diego State 3, Arkansas State 2, Houston 2, Tennessee 2, Vanderbilt 2, Fresno State 1.AP TOP 25 SCHEDULEAll Times EDTFridayNo. 10 Penn State at Illinois, 9 p.m. No. 16 UCF vs. FAU, 7 p.m.SaturdayNo. 1 Alabama vs. No. 22 Texas A&M, 3:30 p.m. No. 2 Georgia at Missouri, Noon p.m. No. 3 Clemson at Georgia Tech, 3:30 p.m. No. 4 Ohio State vs. Tulane, 3:30 p.m. No. 5 Oklahoma vs. Army, 7 p.m. No. 6 LSU vs. Louisiana Tech, 7 p.m. No. 7 Stanford at No. 20 Oregon, 8 p.m. No. 8 Notre Dame at Wake Forest, Noon No. 9 Auburn vs. Arkansas, 7:30 p.m. No. 10 Washington vs. Arizona State, 10:30 p.m. No. 12 West Virginia vs. Kansas State, 3:30 p.m. No. 13 Virginia Tech at Old Dominion, 3:30 p.m. No. 14 Mississippi State at Kentucky, 7 p.m. No. 15 Oklahoma State vs. Texas Tech, 7 p.m. No. 17 TCU at Texas, 4:30 p.m. No. 18 Wisconsin at Iowa, 8:30 p.m. No. 19 Michigan vs. Nebraska, Noon No. 21 Miami vs. FIU, 3:30 p.m. No. 23 Boston College at Purdue, Noon No. 24 Michigan State at Indiana, 7:30 p.m. No. 25 BYU vs. McNeese State, 6 p.m.SCHEDULEWEEK 5All Times EDT (Subject to change)Thursdays Game EASTTulsa (1-2) at Temple (1-2), 7:30 p.m. Fridays Games EASTHarvard (1-0) at Brown (0-1), 7 p.m.SOUTHFAU (2-1) at UCF (2-0), 7 p.m.MIDWESTPenn State (3-0) at Illinois (2-1), 9 p.m.FAR WESTWashington State (3-0) at Southern Cal (1-2), 10:30 p.m.Saturdays Games EASTBuffalo (3-0) at Rutgers (1-2), Noon Robert Morris (0-2) at Bryant (2-1), 1 p.m. Lafayette (0-3) at Colgate (2-0), 1 p.m. CCSU (1-2) at Fordham (0-3), 1 p.m. Dartmouth (1-0) at Holy Cross (1-2), 1 p.m. Columbia (1-0) at Georgetown (1-2), 2 p.m. Yale (0-1) at Cornell (0-1), 3 p.m. Lehigh (1-2) at Penn (1-0), 3 p.m. Charlotte (2-1) at UMass (1-3), 3:30 p.m. Kansas State (2-1) at West Virginia (2-0), 3:30 p.m. UConn (1-2) at Syracuse (3-0), 4 p.m. Monmouth (NJ) (2-1) at Princeton (1-0), 4:30 p.m. Richmond (2-1) at Stony Brook (2-1), 6 p.m. Bucknell (0-3) at Villanova (2-1), 6 p.m. Sacred Heart (2-0) at Wagner (1-2), 6 p.m. St. Francis (Pa.) (1-2) at Albany (NY) (1-2), 7 p.m.SOUTHMinnesota (3-0) at Maryland (2-1), Noon Kent State (1-2) at Mississippi (2-1), Noon Notre Dame (3-0) at Wake Forest (2-1), Noon Pittsburgh (2-1) at North Carolina (0-2), 12:20 p.m. Louisville (2-1) at Virginia (2-1), 12:30 p.m. Marist (0-2) at Stetson (2-0), 1 p.m. W. Michigan (1-2) at Georgia State (1-2), 2 p.m. Austin Peay (2-1) at UT Martin (0-3), 3 p.m. Texas A&M (2-1) at Alabama (3-0), 3:30 p.m. Gardner-Webb (1-1) at Appalachian State (1-1), 3:30 p.m. NC Central (1-1) at Duke (3-0), 3:30 p.m. N. Illinois (1-2) at Florida State (1-2), 3:30 p.m. Clemson (3-0) at Georgia Tech (1-2), 3:30 p.m. William & Mary (1-1) at James Madison (2-1), 3:30 p.m. FIU (2-1) at Miami (2-1), 3:30 p.m. Virginia Tech (2-0) at Old Dominion (0-3), 3:30 p.m. VMI (0-3) at W. Carolina (1-0), 3:30 p.m. SE Missouri (2-1) at E. Kentucky (1-2), 4 p.m. Savannah State (0-2) at Florida A&M (1-2), 4 p.m. The Citadel (0-2) at Mercer (2-1), 4 p.m. Sam Houston State (1-1) at Nicholls (1-2), 4 p.m. South Carolina (1-1) at Vanderbilt (2-1), 4 p.m. Alabama A&M (1-2) vs. Southern U. (1-2) at Mobile, Ala., 5 p.m. Shaw (1-1) at Campbell (2-1), 6 p.m. Elon (1-1) at Charleston Southern (0-1), 6 p.m. Clark Atlanta (0-3) at Kennesaw State (2-1), 6 p.m. North Texas (3-0) at Liberty (1-1), 6 p.m. Morgan State (0-3) at NC A&T (3-0), 6 p.m. Norfolk State (1-1) at SC State (0-2), 6 p.m. Samford (1-2) at Chattanooga (3-0), 7 p.m. Alabama State (1-2) at Grambling State (0-2), 7 p.m. Tennessee Tech (0-3) at Jacksonville State (1-1), 7 p.m. Mississippi State (3-0) at Kentucky (3-0), 7 p.m. Louisiana Tech (2-0) at LSU (3-0), 7 p.m. Coastal Carolina (2-1) at LouisianaLafayette (1-2), 7 p.m. Troy (2-1) at Louisiana-Monroe (2-1), 7 p.m. Alcorn State (2-1) at MVSU (0-2), 7 p.m. NC State (2-0) at Marshall (2-0), 7 p.m. Azusa Paci“c (3-0) at North Alabama (2-1), 7 p.m. Blue“eld South (2-2) at Presbyterian (0-1), 7 p.m. Rice (1-2) at Southern Miss. (1-1), 7 p.m. Florida (2-1) at Tennessee (2-1), 7 p.m. Arkansas (1-2) at Auburn (2-1), 7:30 p.m. Furman (0-2) at ETSU (2-1), 7:30 p.m. South Alabama (1-2) at Memphis (2-1), 8 p.m. East Carolina (1-1) at South Florida (3-0), 8 p.m.MIDWESTOhio (1-1) at Cincinnati (3-0), Noon Akron (2-0) at Iowa State (0-2), Noon Nebraska (0-2) at Michigan (2-1), Noon Georgia (3-0) at Missouri (3-0), Noon Boston College (3-0) at Purdue (0-3), Noon Nevada (2-1) at Toledo (1-1), Noon Davidson (3-0) at Dayton (1-2), 1 p.m. Delaware (2-1) at N. Dakota State (2-0), 2 p.m. Truman State (0-3) at Valparaiso (0-2), 2 p.m. W. Kentucky (0-3) at Ball State (1-2), 3 p.m. Miami (Ohio) (0-3) at Bowling Green (1-2), 3 p.m. Maine (2-0) at Cent. Michigan (0-3), 3 p.m. Tennessee State (1-0) at E. Illinois (0-3), 3 p.m. Tulane (1-2) at Ohio State (3-0), 3:30 p.m. Howard (0-2) vs. Bethune-Cookman (1-2) at Indianapolis, 4:30 p.m. Hampton (1-1) at N. Iowa (0-2), 5 p.m. Idaho State (1-1) at North Dakota (2-1), 5 p.m. Michigan State (1-1) at Indiana (3-0), 7:30 p.m. Wisconsin (2-1) at Iowa (3-0), 8:30 p.m.SOUTHWESTNavy (2-1) at SMU (0-3), Noon Kansas (2-1) at Baylor (2-1), 3:30 p.m. TCU (2-1) at Texas (2-1), 4:30 p.m. Prairie View (1-3) at Ark.-Pine Bluff (1-2), 7 p.m. UNLV (2-1) at Arkansas State (2-1), 7 p.m. SE Louisiana (0-3) at Lamar (1-2), 7 p.m. Army (2-1) at Oklahoma (3-0), 7 p.m. Texas Tech (2-1) at Oklahoma State (3-0), 7 p.m. Abilene Christian (2-1) at Stephen F. Austin (0-2), 7 p.m. Texas State (1-2) at UTSA (0-3), 7 p.m. New Mexico State (0-4) at UTEP (0-3), 7:30 p.m. Texas Southern (1-2) at Houston (2-1), 8 p.m.FAR WESTIllinois State (2-0) at Colorado State (1-3), 3 p.m. Sacramento State (2-1) at Montana (2-1), 3 p.m. Arizona (1-2) at Oregon State (1-2), 4 p.m. Cal Poly (1-2) at E. Washington (2-1), 4:05 p.m. Montana State (2-1) at Portland State (1-2), 5 p.m. McNeese State (3-0) at BYU (2-1), 6 p.m. S. Utah (0-3) at N. Arizona (1-2), 7 p.m. Idaho (1-1) at UC Davis (2-1), 7 p.m. Stanford (3-0) at Oregon (3-0), 8 p.m. N. Colorado (0-3) at Weber State (2-1), 8 p.m. Air Force (1-1) at Utah State (2-1), 10:15 p.m. E. Michigan (2-1) at San Diego State (2-1), 10:30 p.m. Arizona State (2-1) at Washington (2-1), 10:30 p.m. Duquesne (3-1) at Hawaii (3-1), 11:59 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE At Philadelphia -175 New York +163 Washington -175 At Miami +163 At Atlanta -140 St. Louis +130 At Milwaukee -185 Cincinnati +170 At Arizona Off Chicago Off At San Diego -123 San Francisco +113 At Los Angeles -192 Colorado +177American LeagueAt New York -135 Boston +125 Toronto -109 At Baltimore -101 At Detroit -105 Minnesota -105 At Cleveland -222 Chicago +202 Tampa Bay -195 At Texas +180 At Houston -225 Seattle +205 At Oakland -142 Los Angeles +132Interleagueat Pittsburgh -195 Kansas City +180 COLLEGE FOOTBALL ThursdayFAVORITE OPEN TODAY O/U UNDERDOG at Temple 7 7 57 TulsaFridayat UCF 15 13 69 FAU Penn State 27 28 58 at Illinois At Southern Cal 5 3 52 Wash. StateSaturdayat Iowa State 19 18 48 Akron NC State 3 6 53 At Marshall at Umass 10 9 60 Charlotte Michigan State 6 4 48 At Indiana At Maryland 1 3 49 Minnesota At Ball State Pk 3 51 W. Kentucky Boston College 7 6 64 At Purdue At Syracuse 27 27 75 UConn At Miami 29 26 60 FIU Pittsburgh 2 4 48 At N. Carolina At Florida State 11 9 43 N. Illinois Miami (Ohio) 7 4 57 At Bwlng Grn At Ohio State 35 35 65 Tulane Clemson 14 17 52 At Ga. Tech At Cincinnati 6 8 57 Ohio At S. Florida 21 22 66 E. Carolina Notre Dame 5 8 55 At Wake Frst At Toledo 13 10 67 Nevada At Virginia 3 5 52 Louisville W Michigan 5 7 61 At Ga. State Buffalo 2 6 55 At Rutgers Arizona 7 6 75 At Oreg. State Stanford +1 2 55 at Oregon Florida 8 4 49 At Tenn. Mississippi State 9 10 54 At Kentucky At Michigan 18 18 49 Nebraska At West Virginia 14 16 60 Kansas State At Mississippi 28 28 75 Kent State At Southern Miss 13 14 59 Rice At Auburn 27 29 57 Arkansas At Okla. State 14 13 80 Texas Tech Navy 12 7 66 at SMU At La.-Lafayette 1 4 66 Cstl Carolina At Ark. State 5 7 68 UNLV TCU +2 3 51 at Texas at Oklahoma 33 31 61 Army at LSU 23 20 51 La. Tech at Baylor 7 7 59 Kansas South Carolina 3 2 53 At Vanderbilt At Memphis 27 28 69 S. Alabama At Utah State 10 10 63 Air Force New Mexico State 3 3 52 at UTEP at UTSA 6 7 53 Texas State Troy 8 6 62 At La.-Monroe Virginia Tech 27 27 52 At ODU North Texas 13 13 65 At Liberty Georgia 10 14 62 At Missouri At Alabama 27 27 61 Texas A&M Wisconsin 6 3 41 At Iowa At Washington 18 17 49 Arizona State At SDSU 9 10 47 E. MichiganNFL ThursdayFAVORITE OPEN TODAY O/U UNDERDOG at Cleveland 3 3 39 NY JetsSundayAt Philadelphia 7 6 47 Indianapolis At Carolina 4 3 44 Cincinnati At Jacksonville Off Off Off Tennessee at Atlanta 3 3 53 New Orleans At Baltimore 4 5 44 Denver At Houston 4 5 41 NY Giants at Miami 4 3 44 Oakland Green Bay 1 3 45 At Wash. At Minnesota 16 17 41 Buffalo At Kansas City 5 6 56 San Francisco at LA Rams 5 7 48 LA Chargers Chicago 2 4 40 at Arizona At Seattle 3 3 42 Dallas New England 6 6 51 At DetroitMondayPittsburgh 2 1 54 at Tampa Bay Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueOAKLAND ATHLETICS „ Agreed to a player development contract with Las Vegas (PCL) through the 2020 season.BASKETBALLNational Basketball AssociationSAN ANTONIO SPURS „ Named Brent Barry vice president of basketball operations, Wayne Diesel director of player care, Adam Glessner director of basketball intelligence, Cory Johnson equipment and t ravel manager and Massimo Simonetta sports therapist. Promoted Willis Hall video coordinator, Cam Hodges player development assistant, AJ Meyer coaching analytics coordinator and Paul West to assistant trainer and recovery coordinator.FOOTBALLNational Football LeagueCLEVELAND BROWNS „ Traded WR Josh Gordon and a conditional 2019 seventh-round pick to New England for a 2019 “fth-round draft pick. Waived PK Zane Gonzalez. Signed PK Greg Joseph and WR Rod Streater. MINNESOTA VIKINGS „ Waived PK Daniel Carlson. Signed WR Aldrick Robinson. NEW ENGLAND PATRIOTS „ Released WR Corey Coleman. TENNESSEE TITANS „ Signed WR Nick Williams. Waived WR Cameron Batson and TE Anthony Firkser. WASHINGTON REDSKINS „ Waived WR Jehu Chesson.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed DBs Jacob Firlotte and Boobie Hobbs, WRs Charles Nelson and Kenny Lawler and LB Kache Palacio to the practice roster.HOCKEYNational Hockey LeagueEDMONTON OILERS „ Signed D Darnell Nurse to a two-year contract.SOCCERMajor League SoccerNEW YORK CITY FC „ Loaned F Jonathan Lewis to Louisville City FC (USL) for the remainder of the season. PHILADELPHIA UNION „ Signed M Brenden Aaronson. SAN JOSE EARTHQUAKES „ Fired coach Mikael Stahre and assistant coach Alex de Crook. Named Steve Ralston interim coach and Alex Covelo assistant coach.COLLEGESGUILFORD „ Named Bradley Herndon womens swimming coach. SYRACUSE „ Named Brien Bell cross country and track and “eld coach. YALE „ Named Emma Golen womens assistant basketball coach.TENNISATP WORLD TOUR ST. PETERSBURG OPENMonday at Sibur Arena, St. Petersburg, Russia; Purse: $1.18 (WT250); Surface: Hard-IndoorMens Singles First RoundMartin Klizan, Slovakia, def. Evgeny Donskoy, Russia, 6-4, 6-4. Stan Wawrinka, Switzerland, def. Aljaz Bedene, Slovenia, 7-5, 7-6 (5).Mens Doubles First RoundPhilipp Petzschner and Tim Puetz, Germany, def. Daniele Bracciali and Marco Cecchinato, Italy, 6-2, 6-0.MOSELLE OPENMonday at Les Arenes de Metz, Metz, France Purse: $582,670 (WT250); Surface: Hard-IndoorMens Singles First RoundRicardas Berankis, Lithuania, def. Maxi Marterer, Germany, 7-6 (1), 6-7 (1), 6-4. Yannick Maden, Germany, def. Mischa Zverev, Germany, 7-5, 4-6, 6-1.Mens Doubles First RoundRadu Albot, Moldova, and Nikoloz Basilasvili, Georgia, def. Ugo Humbert and Jo-Wilfried Tsonga, France, 5-7, 6-4, 10-8.WTA TOURGUANGZHOU OPENMonday at Tianhe Sports Centre, Guangzhou, China; Purse: $226,750 (Intl.); Surface: Hard-OutdoorWomens Singles First RoundFiona Ferro, France, def. Wang Xiyu, China, 6-3, 6-3. Vera Lapko (7), Belarus, def. Vania King, United States, 6-2, 6-1. Bernarda Pera, United States, def. Magdalena Frech, Poland, 7-6 (3), 6-1. Sabine Lisicki, Germany, def. Vera Zvonareva, Russia, 6-4, 6-2. Yulia Putintseva (5), Kazakhstan, def. Sara Sorribes Tormo, Spain, 6-1, 6-1. Ana Bogdan, Romania, leads Christina McHale, United States, 4-2, susp. Jennifer Brady, United States, leads Alize Cornet (1), France, 6-0, 2-1 (30-40), susp.Womens Doubles First RoundMonique Adamczak and Jessica Moore (3), Australia, def. Chen Pei Hsuan and Wu Fanghsien, Taiwan, 6-4, 7-6 (3).TORAY PAN PACIFIC OPENMonday at Ariake Colosseum, Tokyo; Purse: $799,000 (Premier); Surface: Hard-OutdoorWomens Singles First RoundDaria Gavrilova, Australia, def. Kristyna Pliskova, Czech Republic, 7-6 (2), 3-6, 7-6 (8). Anett Kontaveit, Estonia, def. Kristina Mladenovic, France, 6-3, 7-6 (5). Garbine Muguruza (6), Spain, def. Belinda Bencic, Switzerland, 6-2, 6-4. Camila Giorgi, Italy, def. Misaki Doi, Japan, 6-2, 6-1. Dominika Cibulkova, Slovakia, def. Nao Hibino, Japan, 6-1, 5-7, 6-3. Anastasia Pavlyuchenkova, Russia, def. Aliaksandra Sasnovich, Belarus, 6-3, 6-4.Womens Doubles First RoundMiharu Imanishi, Japan, and Anna Zaja, Germany, def. Nadiia Kichenok, Ukraine, and Anastasia Rodionova, Australia, 7-6 (2), 3-6, 13-11. Andrea Sestini Hlavackova and Barbora Strycova (1), Czech Republic, def. Erina Hayashi and Moyuka Uchijima, Japan, 6-4, 6-0.HANA BANK KOREA OPENMonday at Olympic Park Tennis Stadium, Seoul, South Korea; Purse: $226,750 (Intl.) Surface: Hard-OutdoorWomens Singles First RoundTamara Zidansek, Slovenia, def. Polona Hercog, Slovenia, 6-1, 6-3. Stefanie Voegele, Switzerland, def. Choi Ji-hee, South Korea, 6-3, 2-6, 6-4. Maria Sakkari (3), Greece, def. Anna Karolina Schmiedlova, Slovakia, 6-0, 6-1.Womens Doubles First RoundEllen Perez and Arina Rodionova (3), Australia, def. Liang Chen and Ye Qiu Ye, China, 6-4, 6-1. Luksika Kumkhum and Peangtarn Plipuech, Thailand, def. Jang Su Jeong and Kim Na-ri, South Korea, 6-2, 7-6 (4). Barbora Stefkova and Renata Voracova, Czech Republic, def. Harriet Dart, Britain, and Bibiane Schoofs, Netherlands, 7-5, 6-1. Mona Barthel, Germany, and Johanna Larsson (4), Sweden, def. Chantal Skamlova, Slovakia, and Eva Wacanno, Netherlands, 6-4, 7-6 (5).SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 17 5 6 57 59 33 New York Red Bulls 17 7 5 56 53 32 New York City FC 14 8 7 49 51 38 Columbus 12 8 8 44 35 34 Philadelphia 12 12 4 40 40 45 Montreal 12 14 3 39 41 46 D.C. United 9 11 8 35 48 48 New England 8 10 10 34 41 43 Toronto FC 8 14 6 30 50 55 Chicago 7 15 6 27 41 52 Orlando City 7 18 3 24 40 66 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 15 7 6 51 54 34 FC Dallas 14 6 8 50 47 37 Los Angeles FC 13 7 8 47 55 43 Real Salt Lake 13 10 6 45 49 47 Seattle 13 9 5 44 37 28 Portland 12 8 8 44 41 40 Vancouver 11 10 7 40 46 54 Los Angeles Galaxy 10 11 8 38 54 59 Houston 8 13 7 31 47 43 Minnesota United 9 16 3 30 40 55 Colorado 6 16 6 24 31 53 San Jose 4 16 8 20 42 57 3 points for victory, 1 point for tieSept. 12D.C. United 2, Minnesota United 1Saturdays GamesAtlanta United FC 3, Colorado 0 Montreal 4, Philadelphia 1 Toronto FC 5, LA Galaxy 3 Columbus 0, FC Dallas 0, tie Houston 4, Portland 1 Minnesota United 1, Real Salt Lake 1, tie Seattle 2, Vancouver 1 New England 1, Los Angeles FC 1, tie Sporting Kansas City 5, San Jose 1Sundays GamesNew York Red Bulls 3, D.C. United 3, tie Chicago 4, Orlando City 0Wednesdays GamesColumbus at Portland, 10:30 p.m. Atlanta United FC at San Jose, 11 p.m. Philadelphia at Seattle, 11 p.m.Saturday, Sept. 22San Jose at Los Angeles FC, 3:30 p.m. Toronto FC at New York Red Bulls, 5 p.m. Real Salt Lake at Atlanta United FC, 7 p.m. Chicago at New England, 7:30 p.m. Colorado at Columbus, 7:30 p.m. Houston at Orlando City, 7:30 p.m. New York City FC at Montreal, 7:30 p.m. Portland at Minnesota United, 8 p.m.Sunday, Sept. 23Sporting Kansas City at Philadelphia, 1 p.m. FC Dallas at Vancouver, 7 p.m. Seattle at Los Angeles Galaxy, 7 p.m.U.S. OPEN CUPAll times Eastern CHAMPIONSHIP Wednesday, Sept. 26Philadelphia (MLS) at Houston (MLS), 7 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times EasternPLAYOFFS Semi“nalsSaturday: Portland 2, Seattle 1 Tuesday: Chicago vs. North Carolina at Portland, 9 p.m.ChampionshipSaturday, Sept. 22: Portland vs. ChicagoNorth Carolina winner at Portland, 4:30 p.m.2018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Record: Won 3, Lost 1, Tied 3)Sunday, Jan. 28 „ United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0 Monday, May 28 „ United States 3, Bolivia 0 Saturday, June 2 „ Ireland 1, United States 1 Saturday, June 9 „ United States 1, France 1 Friday, Sept. 7 „ Brazil 2, United States 0 Tuesday, Sept. 11 „ United States 1, Mexico 0 Thursday, Oct. 11 „ vs. Colombia at Tampa, Fla., 7:30 p.m. Tuesday, Oct. 16 „ vs. Peru at East Hartford, Conn., 7:30 p.m. Thursday, Nov. 15 „ vs. England at London, 2:45 p.m. Tuesday, Nov. 20 „ vs. Italy at site TBA, 3 p.m.PRO HOCKEYNHL PRESEASON SCHEDULEAll times Eastern (ss-split squad)Saturdays Game Boston 4, Calgary 3, OT at Shenzhen, ChinaSundays GamesBoston 3, Washington 1, OT N.Y. Islanders 3, Philadelphia 0 Vegas 7, Arizona 2Mondays GamesNashville (ss) 5, Florida (ss) 0 Buffalo 4, Columbus 1 Nashville (ss) 5, Florida (ss) 3 Philadelphia 3, N.Y. Islanders 1 N.Y. Rangers 4, New Jersey (ss) 3, OT Montreal 3, New Jersey (ss) 1 Minnesota at Winnipeg, late Edmonton at Calgary, lateTodays GamesPittsburgh at Buffalo, 7 p.m. Chicago at Columbus, 7 p.m. Philadelphia at N.Y. Islanders, 7 p.m. Boston at Washington, 7 p.m. Carolina at Tampa Bay, 7:30 p.m. Ottawa vs. Toronto at Lucan, Ontario, 7:30 p.m. St. Louis at Dallas, 8:30 p.m. Vegas at Colorado, 9 p.m. Los Angeles (ss) at Arizona (ss), 10 p.m. Arizona (ss) at Los Angeles (ss), 10:30 p.m. Anaheim at San Jose, 10:30 p.m. Edmonton at Vancouver, 10:30 p.m.Wednesday, Sept. 19Calgary (ss) vs. Boston at Beijing, 7:30 a.m. Tampa Bay at Carolina, 7 p.m. Philadelphia at N.Y. Rangers, 7 p.m. Pittsburgh at Detroit, 7:30 p.m. Florida at Montreal, 7:30 p.m. Toronto at Ottawa, 7:30 p.m. St. Louis vs. Minnesota at Des Moines, Iowa, 8 p.m. Calgary (ss) at Vancouver, 10 p.m.AUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERSThrough Sept. 16 1. Martin Truex Jr., 2,087 2. Kyle Busch, 2,085 3. Brad Keselowski, 2,069 4. Kevin Harvick, 2,060 5. Joey Logano, 2,056 6. Kurt Busch, 2,046 7. Ryan Blaney, 2,042 8. Kyle Larson, 2,041 9. Aric Almirola, 2,034 10. Austin Dillon, 2,031 11. Clint Bowyer, 2,029 12. Alex Bowman, 2,028 13. Jimmie Johnson, 2,022 14. Chase Elliott, 2,019 15. Erik Jones, 2,009 16. Denny Hamlin, 2,008GOLFFEDEX CUP LEADERSThrough Sept. 10Rank, Player Points Money 1. Bryson DeChambeau 5,789 $7,918,089 2. Justin Rose 4,391 $7,758,678 3. Tony Finau 3,479 $5,429,338 4. Dustin Johnson 3,425 $7,836,352 5. Justin Thomas 3,327 $8,414,921 6. Keegan Bradley 2,979 $3,919,164 7. Brooks Koepka 2,723 $6,943,747 8. Bubba Watson 2,481 $5,647,948 9. Billy Horschel 2,260 $3,343,200 10. Cameron Smith 2,247 $3,449,807 11. Webb Simpson 2,228 $5,004,417 12. Jason Day 2,071 $4,907,461 13. Francesco Molinari 1,992 $4,902,042 14. Phil Mickelson 1,990 $4,451,187 15. Patrick Reed 1,933 $4,858,667 16. Patrick Cantlay 1,861 $3,800,162 17. Rory McIlroy 1,813 $4,130,396 18. Xander Schauffele 1,759 $3,767,638 19. Tommy Fleetwood 1,734 $3,709,697 20. Tiger Woods 1,722 $3,823,841 21. Aaron Wise 1,702 $3,295,607 22. Kevin Na 1,629 $3,423,516 23. Rickie Fowler 1,612 $3,955,337 24. Jon Rahm 1,610 $3,767,228 25. Kyle Stanley 1,564 $3,725,201 26. Paul Casey 1,499 $3,416,321 27. Hideki Matsuyama 1,491 $2,315,477 28. Gary Woodland 1,448 $2,883,457 29. Marc Leishman 1,444 $3,607,421 30. Patton Kizzire 1,432 $3,377,351 Did not advance to the 4th playoff event 31. Jordan Spieth 1,323 $2,793,536 32. Emiliano Grillo 1,270 $2,493,163 33. Andrew Putnam 1,267 $2,387,382 34. Chez Reavie 1,252 $2,700,018 35. C.T. Pan 1,238 $1,881,787 36. Adam Hadwin 1,226 $1,932,488 37. Andrew Landry 1,225 $2,642,179 38. Austin Cook 1,203 $2,448,920 39. Pat Perez 1,190 $2,962,641 40. Brandt Snedeker 1,188 $2,448,970 41. Rafa Cabrera Bello 1,175 $2,449,869 42. Byeong Hun An 1,170 $2,599,264 43. Alex Noren 1,169 $2,699,150 44. Chesson Hadley 1,163 $2,768,863 45. Luke List 1,150 $2,710,736 46. Beau Hossler 1,134 $2,449,707 47. Kevin Kisner 1,132 $2,972,285 48. Brian Harman 1,129 $2,733,463 49. Ryan Armour 1,113 $2,485,203 50. Ian Poulter 1,090 $2,714,450 51. Adam Scott 1,081 $2,237,641 52. Jason Kokrak 1,053 $1,794,431 53. Charles Howell III 1,041 $2,179,725 54. Tyrrell Hatton 1,041 $1,943,360 55. Si Woo Kim 1,026 $2,276,114 56. Brendan Steele 1,015 $2,291,128 57. Henrik Stenson 990 $2,680,487 58. Zach Johnson 981 $1,957,635 59. Brian Gay 949 $2,152,501 60. Abraham Ancer 938 $1,676,695 61. Brice Garnett 933 $1,466,224 62. J.J. Spaun 919 $1,978,906 63. Ryan Palmer 916 $1,484,445 64. Peter Uihlein 911 $1,797,715 65. Ted Potter, Jr. 889 $1,976,198 66. Chris Kirk 888 $1,824,111 67. Keith Mitchell 878 $1,641,260 68. Scott Piercy 872 $1,882,337 69. Louis Oosthuizen 847 $1,731,493 70. Daniel Berger 839 $1,721,763CFLCANADIAN FOOTBALL LEAGUEAll times Eastern EAST DIVISION W L T PTS. PF PA Ottawa 7 5 0 14 299 278 Hamilton 6 6 0 12 335 296 Toronto 3 8 0 6 236 346 Montreal 3 9 0 6 204 371 WEST DIVISION W L T PTS. PF PA Calgary 10 2 0 20 380 248 Edmonton 7 5 0 14 353 312 Saskatchewan 7 5 0 14 303 303 B.C. 5 6 0 10 259 264 Winnipeg 5 7 0 10 365 316Sept. 14BC 32, Montreal 14Saturdays GamesCalgary 43, Hamilton 28 Ottawa 30, Saskatchewan 25Fridays GameMontreal at Winnipeg, 8:30 p.m.Saturday, Sept. 22Edmonton at Ottawa, 4 p.m. Saskatchewan at Toronto, 7 p.m. Hamilton at BC, 10 p.m.BOXINGSCHEDULESept. 21At Firelake Arena, Shawnee, Okla. (SHO), Jon Fernandez vs. OShaquie Foster, 10, super featherweights.Sept. 22At Wembley Stadium, London, Anthony Joshua vs. Alexander Povetkin, 12, for Joshuas IBF/WBA/WBO heavyweight title; Yvan Mendy vs. Luke Campbell, 12, lightweights; Matty Askin vs. Lawrence Okolie, 12, for Askins British cruiserweight title.Sept. 24At Nagoya, Japan, Sho Kimura vs. Kosei Tanaka, 12, for Kimuras WBO ”yweight title.Sept. 28At Cebu, Philippines, Donnie Nietes vs. Aston Palicte, 12, for the vacant WBO junior bantamweight title.

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Tuesday, September 18, 2018By TOM WITHERSAP SPORTS WRIERCLEVELAND „ The Browns have traded problematic wide receiver Josh Gordon to the New England Patriots for a fifth-round draft pick. The deal came together Monday, two days after the Browns reached a breaking point with Gordon, who has been suspended for much of his NFL career. Gordon played in Clevelands season opener, but reported to the team on Saturday with a hamstring injury after practicing all week. The Browns have been supportive of Gordon, but the team felt betrayed and decided it was time to cut ties. Gordons tantalizing talent had caused the Browns to hang onto him while he dealt with drug and alcohol dependence. He missed training camp to receive treatment and the Browns were cautiously optimistic he would help them this season. In New England, hell be reunited with former Cleveland and Baylor teammate Corey Coleman, who had his own issues with the Browns before being traded last month. NFLOut pattern: Browns trade receiver Josh Gordon to Patriots AP FILE PHOTOCleveland Browns receiver Josh Gordon walks o the eld after an NFL football game against the Pittsburgh Steelers in Cleveland.JACKSONVILLE, Fla. (AP) „ The Jacksonville Jaguars will be without left tackle Cam Robinson for the rest of the season because of a knee injury. Robinson, a second-round draft pick from Alabama in 2017, injured his left knee in the “rst quarter of Sundays 31-20 victory against New England and left the locker room on crutches. Coach Doug Marrone and teammates con“rmed Monday that Robinsons season is over. Center Brandon Linder says its part of the game and its terrible to see a guys season end like that, especially a guy that was playing at a high level like Cam was.Ž Robinson started 20 of 21 games the past two seasons. Fourth-year pro Josh Wells will replace him in the starting lineup, beginning this week against Tennessee. Wells says its a terrible situation. I hope we can do it justice out there for him. ... I think hell eventually be better than ever.ŽJaguars LT Cam Robinson out for season with left knee injuryPHILADELPHIA (AP) „ Hes back. Carson Wentz has been cleared to return and is slated to start for the Philadelphia Eagles against Indianapolis in Week 3. I was impressed with how well he attacked his rehab throughout the offseason,Ž coach Doug Pederson said Monday. Hes done everything weve asked him to do and hes ready to go.Ž Wentz tore his left ACL and LCL on Dec. 10, 2017 in a game against the Los Angeles Rams and had surgery three days later. Backup quarterback Nick Foles led the Eagles to their “rst NFL title since 1960 and was Super Bowl MVP in the 41-33 victory over New England. Foles embraced his role from the start and wanted to return to the Eagles this season instead of seeking a starting opportunity elsewhere. The greatest thing for me is that (quarterback) room has no egos,Ž Pederson said. Nick all along has understood that this is Carsons football team. We owe a lot of gratitude to Nick Foles for what hes done and how hes led this team. Hes very supportive.Ž Wentz set a single-season franchise record with 33 touchdown passes last season. The “nal one came a few plays after he suffered his injury. Wentz, the No. 2 overall pick in 2016, “nished third in NFL MVP voting in his second year. Pederson doesnt expect him to pick up where he left off immediately. Its going to take some time to get in the rhythm and ”ow of the game,Ž Pederson said. The speed of the game is different than practice. He will be totally prepared. He comes early, stays late, asks a lot of questions, he has a lot of ideas. Hell be ready mentally.Ž The Eagles (1-1) lost 27-21 at Tampa Bay (2-0) on Sunday. Wide receiver Mike Wallace broke his “bula in the “rst quarter and will miss several weeks. Wentz probably wont have top receiver Alshon Jeffery, either. Hes been sidelined since having offseason shoulder surgery and Pederson said Jeffery is week to week. Carsons not Superman. Its going to take the 10 other guys around him to do their job as well,Ž Pederson said.Carson Wentz cleared to return for Eagles AP FILE PHOTOJacksonville Jaguars oensive tackle Cam Robinson is helped o the eld after he was injured during the rst half against the New England Patriots on Sunday. By DAVE CAMPBELLAP PRO FOOTBALL WRITEREAGAN, Minn. „ With a roster built for the Super Bowl, the Minnesota Vikings were in no position to practice patience with a struggling kicker. Rather than hoping Daniel Carlson could refocus after missing all three of his field goal attempts in the tie game at Green Bay, the Vikings waived the rookie on Monday and punted on the fifth-round draft pick they used on him five months ago. Two of Carlsons misses came in overtime on Sunday, forcing the Vikings to settle for a 29-29 draw with the rival Packers. When asked by a reporter how the decision was reached, coach Mike Zimmer said, Did you see the game?Ž Carlson missed from 48 yards in the second quarter and 49 yards in the extra period, before his 35-yard try on the games final play also went wide right. Yeah, it was pretty easy,Ž Zimmer said. The Vikings didnt immediately add a replacement for Carlson, but Zimmer confirmed that free agent Dan Bailey was making his way to Minnesota for a physical exam. That made it all but certain the Vikings will sign Bailey, the second-most accurate field goal kicker in NFL history. The 30-year-old was released by the Dallas Cowboys right before the regular season began in a cost-saving move following his injury-influenced regression in 2017. Bailey hurt his groin in the sixth game of the season at San Francisco and missed the next four weeks. Upon his return, he missed five of 13 field goal attempts and also had the first two failed extra points of his seven-year NFL career. With a field goal rate greater than 88 percent, Bailey is behind only Baltimores Justin Tucker for the best percentage in league history. Carlson was awarded the job when the Vikings let Kai Forbath go on Aug. 20, and Carlson pulled two field-goal tries wide left in an exhibition game four days later. In the season opener against the 49ers on Sept. 9, Carlson converted his only field goal attempt, from 48 yards, plus three extra points. Then came the debacle at Lambeau Field, after which Carlson acknowledged hed lost some faith in his ability upon lining up for his last try. Its disappointing for me personally. The team fought so hard. We expect to win that, and I expect to make those kicks to win the game for the team,Ž Carlson said. That last one was probably more just confidence after missing twice early. That is frustrating. That shorter one I should never miss like that.Ž Since Zimmer took the job in 2014, the Vikings have had plenty of these problems. Blair Walsh never fully recovered from his 27-yard miss in the subzero cold of the playoff game against the Seattle Seahawks after the 2015 season. Walsh was let go midway through the 2016 season in favor of Forbath, whose biggest trouble was extra points. Forbath performed relatively well in 2017 as the Vikings advanced to the NFC championship game, but general manager Rick Spielman sought an upgrade with Carlson, who left Auburn as the all-time leading scorer in Southeastern Conference history. Carlson sent 9 of 10 kickoffs for touchbacks, and the other one was a squib returned for 8 yards to Green Bays 31. But all the leg strength in the world wont make up for any setbacks on the mental side of this pressure-packed job. Thats life. I dont know. Its hard to figure out,Ž Zimmer said. You think youve got a guy for a while, and then he goes out and misses three in a big game. But things happen I guess.Ž The Vikings traded two sixth-round picks to the New York Jets for the opportunity to move up in the fifth round for Carlson. Thats water off a ducks back,Ž Zimmer said. Well get some more sixth-rounders next year. Im not worried about that.Ž The Vikings signed wide receiver Aldrick Robinson, a seventh-year veteran who was most recently with San Francisco and played with quarterback Kirk Cousins in Washington in 2012 and 2013. He really liked him. Hes a fast guy,Ž Zimmer said.Vikings cut rookie Carlson after 3 missed FGs, target Bailey Minnesota Vikings kicker Daniel Carlson misses a eld goal in the nal seconds of overtime. The game ended in a 29-29 tie. AP PHOTOS/Minnesota Vikings kicker Daniel Carlson reacts after missing a eld goal against the Green Bay Packers on Sunday in Green Bay, Wis.

PAGE 31

The Sun | Tuesday, September 18, 2018 www.yoursun.com E/N/C Page 7 GAINESVILLE, Fla. (AP) „ Florida running back Malik Davis will miss an extended periodŽ after breaking his left foot. Coach Dan Mullen says hes unsure how long Davis will be sidelined. A sophomore from Tampa, Davis tore a ligament in his right knee against Georgia last October and missed the final four games. Davis latest absence could mean more opportunities for freshman Dameon Pierce, who leads the team with 162 yards rushing. Playing behind Jordan Scarlett, Davis gained 61 yards on 13 carries during the first three games behind Floridas struggling offensive line. Florida did get some good news on the injury front. Mullen says linebacker David Reese, who led the team with 102 tackles last year, will return after missing three games with an ankle injury.Florida RB Davis out extended period with broken left foot COLLEGE FOOTBALLPANAMA CITY (AP) „ The arena where the Americans will face Panama when qualifying for the 2019 FIBA Basketball World Cup resumes is named for boxer Roberto Duran, which seems appropriate to U.S. coach Jeff Van Gundy. He is expecting a “ght. The U.S. (6-1) visits Panama (3-4) in a second-round qualifier on Monday night, knowing that a win would put the Americans on the brink of qualifying for next years World Cup in China. The Americans are coming off a 57-point romp over Uruguay on Friday in Las Vegas, which was followed by the 3,000mile trip to Panama City. Its hard to prepare guys for what the intensity is on the road in a FIBA game when youre wearing USA across your chest,Ž Van Gundy said. That might be particularly true on Monday, given that Panama will need to pull off an upset if it is going to maintain any realistic hopes of qualifying for China. The U.S. and Panama are part of the same sixteam group in this stage of qualifying out of the Americas Region, and only three of those six teams will be assured of spots in China next year. Panama lost 82-73 at Puerto Rico on Friday. Its going to be a tough game being on the road there in Panama,Ž U.S. forward Jameel Warney said. I, personally, know how tough those road games are in other countries, so we just have to be ready. We have to go back and look at some film, get ready and improve from there.Ž The U.S. is expected to use largely the same roster it had on Friday in Las Vegas. For the first six games of qualifying, the Americans picked teams of mostly G League players. But because this window of games fell at an opportune time, before the start of training camps, the U.S. was able to pull some players who were in the NBA last season, such as Sacramentos Frank Mason III, Charlottes Dwayne Bacon, San Antonios Derrick White and Detroits Henry Ellenson. Because we are relying on them, they can get their intensity right, they can get their game sharp so that when they go to training camp to fight for minutes, theyll be in a good frame of mind,Ž Van Gundy said. I think this helps us, certainly, but I think it helps the individual players as well.Ž The U.S. has used 37 different players so far in the seven qualifying games. Should the Americans qualify for the World Cup, the expectation is that the roster would be filled with NBA stars.Reaching ChinaThere are now three teams that have qualified for next years 32-team World Cup that starts on Aug. 31. China, as the host, was the lone automatic qualifier. Nigeria and Tunisia claimed two of the five available spots out of the African Qualifiers with wins on Saturday. Teams on the cusp of securing their spots for next year are Senegal, Australia, Iran, Lithuania, France and the Czech Republic. Its conceivable that more than half of the spots in the field wont be decided until the final window of second-round games in February „ including the vast majority of the seven spots that will go to teams from the Americas Region.Victory marginThe 114-57 win by the U.S. over Uruguay was the fourth largest margin of victory so far in the qualifying tournament. The three larger ones all came in first-round games: Tunisia beat Chad 101-40, and New Zealand beat Hong Kong by 59 points on two separate occasions „ 133-74 and 124-65.Road tripMondays game is the first of three consecutive road matchups for the Americans. Theyll play in Argentina on Nov. 29 and in Uruguay on Dec. 2, before returning home to play Panama on Feb. 22 and Argentina in the qualifying finale on Feb. 25.US heads to Panama for next FIBA qualifying test BASKETBALL: FIBA Basketball World Cup By DAVID PORTER and REGINA GARCIA-CANOASSOCIATED PRESSOCEANPORT, N.J. „ Its early in a college basketball game and Team A, playing methodically and using up most of the 30-second shot clock, falls behind 10-6. Scattered around the bleachers, several fans staring at their smartphones celebrate silently: they have bet on Team B to be the “rst to reach 10 points and even promised two Team A starters a cut of the winnings. With dozens of states rushing to capitalize on the U.S. Supreme Court lifting a federal ban on sports gambling, will “xed scenarios like the one above become more common? The four major pro sports leagues and the NCAA think so, and have argued for years that expanding legal betting will lead to more game-“xing. The pro leagues have sought, unsuccessfully so far, a cut of state gambling revenues to increase monitoring. Meanwhile, architects of New Jerseys successful legal challenge to the sports gambling ban say those fears are overstated and that bringing sports betting out of the shadows will make it easier to detect illegal activity. They point to the Arizona State basketball point-shaving scandal in the 1990s, which was uncovered after legal bookmakers in Las Vegas noticed unusually large sums being wagered on Sun Devils games. Yet the prospect of easy, legal access to sports gambling for athletes and others has many in sports concerned. Theyre going to create a bigger pool for more kids and for more money to get involved,Ž said Jamall Anderson, a running back on the 1996 Boston College football team whose players were found to have bet against their own team. Its really going to create a big mess, I think.ŽTargeting college athletesCollege athletes are generally considered easier to convince than pros to in”uence games. Two reasons: they are younger and arent paid directly to play. They also arent strangers to wagering. A 2016 NCAA survey of more than 22,000 college athletes found nearly one-fourth of male athletes had violated NCAA rules by gambling on sports within the previous year. When the survey was done, sports betting was available only in Nevada or illegally through offshore operators. It was another number that surprised the authors: 13 percent of the male athletes who had gambled on sports had wagered on in-game bets, things like whether the next football play will be a run or a pass or of a basketball player will hit the next free throw. We continue to have concerns that wagering enhancements such as live in-game betting could present increased opportunities to pro“t from spot “xing a contest as has been uncovered recently in a number of international sports leagues,Ž the study concluded. NCAA rules prohibit athletes, coaches and other athletic department employees from gambling on sports. Individual schools make sure athletes know the rules against gambling, sometimes bringing in law enforcement of“cials or former players to get the message across. Will it be enough as laws change? Legal sports gambling was the No. 1 topic for every conference meeting this spring, said Bob Vecchione, head of the National Association of College Directors of Athletics. Do you remember back when you were 18 to 20 years of age?Ž said Vecchione, the Minnesota athletic director. When people told you something, how much did it sink in? Thats what causes some sleepless nights.Ž NCAA of“cials have said they may consider adjusting rules to account for legal gambling but havent speci“ed how.Insider betsAnderson recounted his experiences in the Boston College football scandal in a 2016 book, The Best Bet.Ž In a recent interview, he described a culture in which gambling was part of the daily routine. You went to practice and you got your spreadsheet in the locker room,Ž he said. It was nothing to sit there on the sidelines and say, Who you got this week? Thats what you do. Youre playing football, watching ESPN, seeing other teams and youre totally engaged. It was too easy.Ž While no players were alleged to have compromised their performances in games, Anderson „ who was injured and did not play during the 1996 season „ and other players incurred debts betting on other sports and tried to recoup their losses. Some bet against BC against Syracuse and star quarterback Donovan McNabb. Thirteen players were suspended. Rutgers athletic director Patrick Hobbs had a frontrow seat to New Jerseys successful challenge to the 1992 federal sports betting ban. Now, New Jersey sports books are prohibited from taking wagers on college games played in the state or involving schools from the state. With inside information being so key to betting markets, any tidbit „ say, a student telling friends that his roommate, the star quarterback, just had a “ght with his girlfriend „ can take on greater signi“cance. That highlights the need for more education, Hobbs said. Well educate on a variety of scenarios and hypotheticals, and say, Hey look, this may have sounded like an innocent question in the past, but now you have to be careful with that information,Ž Hobbs said.Easier gambling has sports worried about fighting the fix AP FILE PHOTOIn this March 20, 2010, le photo, basketballs sit in a rack before an NCAA college basketball tournament rst round game between Princeton and St. Johns in Tallahassee, Fla. NCAABy JOHN ZENORAP SPORTS WRITERTUSCALOOSA, Ala. „ Nick Saban didnt use the term rat poisonŽ this time but he still wants Alabama players to ignore the hype surrounding them after three straight blowout wins. The top-ranked Crimson Tide (3-0, 1-0 Southeastern Conference) has won its “rst three games by a collective 170-28 score heading into Saturdays visit from No. 22 Texas A&M (2-1, 0-0). That includes a 62-7, come-from-behind win after Mississippi scored on the “rst play to create the most adversity the Tide has faced on the “eld. It lasted less time than one of Sabans famed rants. The Aggies are likely the best team Alabama has faced, but the Tide is still favored by 26 points. After a 27-19 win over Texas A&M two years ago, Saban said the steady diet of hype and praise heaped on his players by the media was like rat poison.Ž On Monday, he talked about maintaining a standard of excellenceŽ whatever outsiders are saying. Its like climbing a mountain,Ž Saban said. The higher you go, the more challenging it gets and the greater the focus needs to be and the more treacherous it can be. This is the best team weve played so far, so hopefully well be able to continue to improve and have the right focus. So I guess in a different way, trying to be really diplomatic, Im sort of saying the same thing.Ž Diplomacy aside, the “rst three games werent competitive enough to keep the second-teamers in throughout much less the starters. The greatest risk for rat poison might be the scores themselves, not the outside buzz. Alabama leads the nation in scoring after routs of Louisville (51-14), Arkansas State (57-7) and Ole Miss. The Tide is the “rst SEC team to score 50-plus points in each of its “rst three games. No Alabama team has put up 50 three times in a row since 1945. Now, the key is staying grounded with presumably much tougher challenges ahead, including the Aggies plus road games against No. 6 LSU and No. 14 Mississippi State and a visit from No. 9 Auburn. Thats where Saban comes in, reminding his players that the standard of excellence cannot be affected by outside voices in terms of your preparation, your intensity, the level of focus you need to have.Ž Tailback Damien Harris, who has just 24 carries thanks to the lopsided games, says its not very hardŽ to avoid getting overcon“dent. I guess because we know that at the end of the day, whatever team were playing is going to give us their best game,Ž Harris said. Its not going to do us any good believing how good everybody says we are or buying into the media because thats the quickest way to get disappointed.Ž In other words, listen to Saban, not the outside world. Or the rat poison. Cornerback Trevon Diggs says the coach might be tougher on the team after wins than after losses and always “nds things they can do better. Diggs does think this Alabama team is doing a good job so far of staying levelheaded. We cant get complacent with ourselves,Ž he said. You always got to want more, want to do better. This team does a great job of that. We always think about one game at a time, 1-0. One game at a time, one game a time.ŽNo. 1 Alabama aiming to stay grounded after blowout wins AP FILE PHOTOIn this Sept. 1, 2018, le photo, Alabamas Josh Jacobs (8) celebrates his 77-yard touchdown run against Louisville with teammates including wide receiver Jerry Jeudy (4) during the second half of an NCAA college football game,in Orlando, Fla. COLLEGE FOOTBALL

PAGE 32

Page 8 E/N/C www.yoursun.com The Sun | Tuesday, September 18, 2018 TODAY / TONIGHTA thunderstorm in the area Humid with patchy cloudsHIGH 92 LOW 7640% chance of rain 25% chance of rainA thunderstorm in spots in the afternoon92 / 7540% chance of rain WEDNESDAY GULF WATER TEMPERATUREA shower and t-storm around in the p.m.92 / 7460% chance of rain THURSDAYVariably cloudy and humid; a p.m. t-storm90 / 7555% chance of rain FRIDAYRather cloudy, a shower and t-storm around91 / 7560% chance of rain SUNDAYMostly cloudy, a shower and t-storm around90 / 7560% chance of rain SATURDAY 1 4 8 8 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 500-50 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 VENICE88951021049896Air Quality Index readings as of MondayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 0.00Ž Month to date 4.75Ž Normal month to date 4.36Ž Year to date 53.45Ž Normal year to date 41.55Ž Record 3.06Ž (2000) 24 hours through 2 p.m. Mon. 0.00Ž 24 hours through 2 p.m. Mon. 0.00Ž Month to date 2.90Ž Normal month to date 4.30Ž Year to date 35.72Ž Normal year to date 40.14Ž Record 3.06Ž (2000) High/Low 94/78 Normal High/Low 91/73 Record High 95 (1987) Record Low 68 (1978) High/Low 94/74 High/Low 91/79 Normal High/Low 89/73 Record High 96 (1999) Record Low 65 (1976)Pollen Index readings as of Monday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 12.37 13.12 8.01 15.60/1995 Sep. 4.75 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 53.45 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Wed.Apalachicola 90 77 pc 91 75 pc Bradenton 90 77 s 90 76 pc Clearwater 90 78 pc 90 78 pc Coral Springs 90 76 pc 91 75 pc Daytona Beach 90 75 pc 91 75 pc Fort Lauderdale 89 77 pc 89 76 pc Fort Myers 92 76 pc 91 76 pc Gainesville 94 75 pc 94 75 pc Jacksonville 93 73 pc 93 72 pc Key Largo 88 78 pc 88 77 pc Key West 90 82 pc 90 82 pc Lakeland 91 75 pc 92 75 pc Melbourne 91 76 pc 92 76 pc Miami 89 78 pc 90 78 pc Naples 91 75 pc 91 76 pc Ocala 91 73 pc 91 73 pc Okeechobee 90 73 pc 91 73 pc Orlando 92 73 pc 92 74 pc Panama City 89 76 pc 89 77 pc Pensacola 91 77 t 91 77 pc Pompano Beach 89 79 pc 90 77 pc St. Augustine 91 76 pc 90 77 pc St. Petersburg 90 76 s 90 76 pc Sarasota 90 76 pc 90 76 pc Tallahassee 92 73 t 93 72 pc Tampa 92 79 pc 93 78 pc Vero Beach 90 74 s 90 74 pc West Palm Beach 90 77 pc 90 77 pc 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 1:09a 3:48a 9:45a 6:32p Wed. 1:56a 5:36a 11:17a 7:30p Today 8:22a 2:04a --4:48p Wed. 12:33a 3:52a 9:54a 5:46p Today 7:53a 3:41p ----Wed. 12:07a 2:13a 9:08a 4:31p Today 1:41a 4:17a 10:17a 7:01p Wed. 2:28a 6:05a 11:49a 7:59p Today 6:37a 12:43a 10:48p 3:27p Wed. 8:09a 2:31a 11:19p 4:25p ESE 4-8 0-1 Light NW 3-6 0-1 LightFt. Myers 92/76 part cldy all day Punta Gorda 94/76 part cldy all day Sarasota 90/76 part cldy all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEFull Sep 24 Last Oct 2 New Oct 8 First Oct 16 Today 3:31 p.m. 1:34 a.m. Wednesday 4:17 p.m. 2:23 a.m. Today 7:15 a.m. 7:30 p.m. Wednesday 7:15 a.m. 7:28 p.m. Today 1:20a 7:32a 1:45p 7:57p Wed. 2:05a 8:17a 2:29p 8:41p Thu. 2:48a 9:00a 3:12p 9:24p FLORENCE Monterrey 89/69 Chihuahua 84/63 Los Angeles 81/62 Washington 81/70 New York 78/68 Miami 89/78 Atlanta 90/72 Detroit 83/62 Houston 94/74 Kansas City 90/72 Chicago 84/66 Minneapolis 72/61 El Paso 93/71 Denver 92/62 Billings 69/45 San Francisco 66/53 Seattle 67/48 Toronto 79/56 Montreal 73/52 Winnipeg 60/43 Ottawa 72/48 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: 09/18/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 92 66 s 87 63 t Anchorage 58 49 c 57 47 pc Atlanta 90 72 s 90 72 s Baltimore 82 65 t 82 63 s Billings 69 45 pc 54 41 sh Birmingham 93 70 s 95 71 s Boise 80 49 pc 74 46 s Boston 75 61 r 66 58 pc Buffalo 79 60 pc 73 58 pc Burlington, VT 80 54 c 68 51 pc Charleston, WV 81 65 c 84 64 s Charlotte 87 68 s 87 68 s Chicago 84 66 t 83 72 r Cincinnati 86 68 s 86 69 pc Cleveland 81 65 s 78 67 pc Columbia, SC 92 72 s 91 71 s Columbus, OH 86 68 s 84 67 pc Concord, NH 74 60 r 65 53 pc Dallas 94 76 s 92 74 s Denver 92 62 s 85 58 s Des Moines 85 71 pc 87 74 pc Detroit 83 62 pc 77 67 pc Duluth 62 52 c 59 51 sh Fairbanks 56 42 c 54 40 c Fargo 68 46 s 66 49 c Hartford 76 62 r 72 55 pc Helena 70 45 c 55 40 sh Honolulu 88 75 pc 90 76 s Houston 94 74 pc 91 74 s Indianapolis 88 69 s 88 70 pc Jackson, MS 94 71 pc 94 73 pc Kansas City 90 72 s 91 74 s Knoxville 85 66 pc 88 67 s Las Vegas 100 73 s 98 73 s Los Angeles 81 62 pc 81 62 pc Louisville 88 70 s 90 71 s Memphis 93 73 s 94 74 s Milwaukee 71 62 t 72 63 r Minneapolis 72 61 sh 70 62 r Montgomery 95 72 s 94 71 s Nashville 91 70 s 92 71 s New Orleans 94 77 pc 92 76 t New York City 78 68 r 77 63 pc Norfolk, VA 88 74 pc 83 71 pc Oklahoma City 89 71 s 89 71 s Omaha 91 72 pc 93 73 pc Philadelphia 82 68 t 83 64 pc Phoenix 106 83 s 95 78 pc Pittsburgh 82 62 c 80 61 pc Portland, ME 74 56 r 65 50 pc Portland, OR 72 48 pc 70 53 pc Providence 77 60 r 69 55 pc Raleigh 86 67 t 86 66 s Salt Lake City 88 55 s 80 49 s St. Louis 94 72 s 95 74 s San Antonio 88 72 pc 88 73 s San Diego 76 65 pc 76 65 pc San Francisco 66 53 pc 71 53 pc Seattle 67 48 pc 66 54 pc Washington, DC 81 70 t 83 66 s Amsterdam 73 58 pc 73 59 s Baghdad 110 81 s 110 80 s Beijing 79 61 c 77 62 pc Berlin 84 60 s 82 62 pc Buenos Aires 75 53 t 68 47 s Cairo 93 75 s 94 74 s Calgary 45 33 r 50 34 c Cancun 88 77 pc 87 77 t Dublin 67 51 t 62 46 c Edmonton 48 27 c 49 33 pc Halifax 77 55 c 64 49 r Kiev 72 52 pc 77 55 pc London 74 61 pc 73 57 pc Madrid 85 61 pc 89 63 s Mexico City 72 56 t 74 57 t Montreal 73 52 pc 67 49 c Ottawa 72 48 pc 68 45 pc Paris 80 59 t 79 58 s Regina 53 33 c 54 32 pc Rio de Janeiro 83 71 c 84 74 s Rome 79 65 t 80 66 pc St. Johns 46 38 r 49 41 c San Juan 89 78 pc 89 78 sh Sydney 77 59 s 79 51 s Tokyo 79 68 sh 77 68 r Toronto 79 56 pc 69 59 s Vancouver 62 49 c 62 51 pc Winnipeg 60 43 s 56 42 cHigh ................... 102 at Thermal, CALow ........................ 19 at Stanley, ID(For the 48 contiguous states yesterday)87On Sept. 18, 1984, the temperature soared past 100 degrees in Sacramento, Calif., for the 38th time that summer. Q: When autumn begins, what are the vertical rays of the sun over?A: The equator Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 92/76 92/74 92/75 92/74 92/75 92/74 92/73 91/73 91/73 92/79 90/77 90/79 90/77 92/76 92/75 94/76 93/75 93/75 93/75 91/75 92/75 92/75 93/75 90/76 92/75 88/79 90/77 89/76 93/74 92/76 89/76 91/74 90/76 90/78 89/79 92/76 92/76 92/76Forecasts and graphics provided by AccuWeather, Inc. 2018 By MITCH STACYAP SPORTS WRITERCOLUMBUS, Ohio „ Ohio State coach Urban Meyer said he has sent letters and had conversations with families of players as a key step toward containing and repairing the scandal that led to his three-game suspension, a saga he describes as a window in time I made an error.Ž He acknowledged Monday that the programs reputation has suffered and said he hopes more clarity about what happened will help mitigate the damage. In what normally would have been a press conference about the weeks football game, the Ohio State coach met for nearly an hour with reporters who questioned him about his mismanagement of “red assistant Zach Smith and his resulting suspension after a university investigation. I think there was,Ž Meyer said when asked whether the program was damaged. He said the letters and talks with families of players were to assuage concerns that he turned his back on domestic violence allegations. The damage, I believe, is that we just went through a really hard time, and I made a mistake in helping a troubled employee, went too far in trying to help someone,Ž Meyer said. Beyond his players, Meyers explanations and actions have rami“cations with potential recruits. Four-star linebacker Kane Patterson from Tennessee already rescinded his commitment to Ohio State since Meyer was suspended. Meyer reiterated his contention that he didnt ignore or cover up domestic abuse allegations against Smith, who was “red in July. Smith denies abusing his wife, Courtney Smith, and was never charged or prosecuted for domestic violence. Meyer said his mistake was not asking more questions about their situation and instead trying to help Zach Smith keep his job so he could continue to support his family. He also again denied lying to reporters about his knowledge of 2015 allegations against Smith, saying that he misspoke.Ž Ohio States investigative report found that Meyer intended to keep details of Smiths troubles private when asked by reporters. Im going to keep saying if for the rest of my life, this was about trying to help an employee with work related issues. It was not about lying to the media,Ž Meyer said.Ohio States Meyer moves toward repairing scandal damage AP PHOTOOhio State head coach Urban Meyer gestures while speaking at a press conference in Columbus, Ohio, on Monday. COLLEGE FOOTBALL: Ohio Statemaking sure our guys are comprehending what we need them to do and understanding why were doing certain things.Ž Of course, these were lessons that shouldve been instilled back in spring practice and all through summer workouts and on into preseason camp. This is not the time for on-the-job training. In a season-opening 24-3 loss to Virginia Tech, the Seminoles failed to score a touchdown at home for the “rst time in almost a decade. They turned it over “ve times. They had a blocked punt returned for a touchdown. They missed a “eld goal. Deondre Francois was sacked “ve times. There were all sorts of sloppy penalties, ranging from false starts to illegal formations. In the second half, the Seminoles offense was downright offensive. Outside of an 85-yard run by Cam Akers that produced the lone “rst down of the “nal two quarters, Florida State ran a grand total of 20 plays on its seven possessions for a loss of 5 yards. The result of those drives (using that term very loosely) „ four punts, two interceptions and a fumble. The following week, Florida State needed a fourth-quarter rally to escape with a 36-26 victory over Samford, a private school with fewer than 6,000 students that competes in the Southern Conference. The Seminoles defense was gashed for 525 yards, but managed to hold on thanks to “ve turnovers. No one thought for a minute that Taggart had righted the ship. That was certainly apparent this past Saturday. Hitting the road for the “rst time, Florida State was dominated again, 30-7, by a Syracuse team that hasnt had a winning season since 2013. The Seminoles gained just 240 yards and barely avoided being shut out by a defense that was torched for 42 points by Western Michigan two weeks earlier. The Orange sacked Francois four times, de”ected a couple of passes and spent most of the day poring through an offensive line that seemed to think it was illegal to touch an opposing player. Not that the Seminoles didnt spend a lot of time doing illegal things, “nishing with 11 penalties for 90 yards. Through three games, Florida State has been ”agged a total of 27 times „ the surest sign of an undisciplined team in desperate need of some top-notch coaching. Florida States start has even sparked questions whether Taggart could be one-and-done, but that seems highly unlikely given it would take a reported $21.2 million to escape his contract. (Former adult “lm star and Seminoles fan Mia Khalifa is trying to help by launching a GoFundMe campaign to raise the money, complete with a misspelling of the embattled coachs name; as of late Monday afternoon, she had brought in $66.) In fairness to Taggart, former coach Jimbo Fisher knew what he was doing when he bolted for Texas A&M. This program has been in a state of decline since its 2013 national championship, culminating with last seasons mark of 7-6 overall and 3-5 in the Atlantic Coast Conference. But no one expected the Seminoles to sink this low. Wrapping up his news conference, Taggart appeared to go off script in one more attempt to rally the troops. Once again,Ž he bellowed, not so much for the room of reporters but those watching the live stream, I believe in this football team, and I believe theyre going to get it right. Were all going to get it right. Hang in there with us. Go Noles!Ž Was anyone buying it? Doubtful.TAGGARTFROM PAGE 1 Thirty-one?Ž Ive got an 11-yearold, Fitzpatrick said, pointing to his son Brady, who was sitting in his dads locker with his brother, Tate. It was unbelievable, Jackson said. Hes playing out of the world right now. Us old guys are in our prime. The playfulness continued in the interview room when a shirtless Jackson arrived during Fitzpatricks post-game press conference. I got like two more (questions), because D-Jax needs his stuff, Fitzpatrick said. He was asked if anything he was wearing belonged to him. The chest hair is mine, Fitzpatrick said. So is the ride the Bucs are on right now. When Winston was suspended three games, nobody expected the Bucs to navigate this gauntlet of opponents to start the season. Theyve stunned the Saints and Eagles. Next its the Steelers on Monday Night Football. Who knows what happens after that? Jameis Winston will be eligible to play at Chicago Sept. 30. Right now, nobody is talking about that. After talking to reporters, Fitzpatrick changed back into his Hawaiian shirt. He did an interview with ESPNs Sal Paolantonio. He talked to NFL Networks Deion Sanders on 21st and Prime. He did a radio interview as he walked to greet about 20 family members, including his wife, Liza, and their other four children. He picked up each of his three daughters and kissed them on the forehead. The song that played throughout Raymond James Stadium Sunday was still ringing in their ears. Oh, ho, ho, its magic you know Never believe its not so!FITZPATRICKFROM PAGE 1

PAGE 33

A -AAC Hldgs AAC ... ... ...dd 12.96 7.07 152 7.34 -18.4AAR AIR .30 .7 ...cc 49.05 35.37 678 43.10 +9.7ABB Ltd ABB .76e 3.2 ... 28.67 21.22 1600 24.01 -10.5ABM ABM .70 2.0 21 44.70 28.17 422 34.51 -8.5ADT Inc n ADT ... ... ... 9.60 6.93 1658 8.40 +7.4AES Corp AES .52 3.8 11 14.11 9.86 5283 13.64 +25.9sAFLAC s AFL 1.04 2.2 15 47.28 40.55 2278 47.05 AG MtgeIT MITT 2.00f 10.7 9 19.95 16.31 198 18.66 -1.8AG Mtg pfA MITTpA 2.06 8.1 ... 26.00 24.88 2 25.45 +.4AG Mtg pfB MITTpB 2.00 8.0 ... 25.79 24.50 4 25.14 -.8AGCO AGCO .60 1.0 25 75.95 56.36 848 59.10 -17.3AH Belo AHC .32 7.1 ...dd 5.80 4.25 15 4.50 -6.3AK Steel AKS ... ... 20 6.80 4.00 9511 4.49 -20.7AMC Ent AMC .68m 3.4 ...dd 21.30 10.80 2303 19.95 +32.1AMCON DIT .72 .9 19 100.00 80.95 82.35 -15.8AMN Hlth AMN ... ... 20 68.20 37.71 396 51.55 +4.7ARC Docu ARC ... ... 19 4.84 1.62 573 2.83 +11.0ASA Gold ASA .04e .5 ...q 12.36 8.18 62 8.62 -23.9AT&T Inc T 2.00 5.9 7 39.80 30.13 25302 33.62 -13.5AT&T 66 n TBB ... ... ... 26.72 24.13 219 24.87 -4.7A10 Ntwks ATEN ... ... ...dd 8.25 5.63 278 6.30 -18.4AU Optron AUO .18e ... ... 4.76 3.40 365 4.24 +14.5AVX Cp AVX .46 2.4 ...cc 21.48 14.51 257 19.08 +10.3AXA EqH n EQH .13p ... ... 23.21 19.90 1906 22.34 +4.4AZZ Inc AZZ .68 1.3 23 56.05 39.50 68 53.00 +3.7Aarons AAN .12 .2 12 52.70 34.29 436 51.43 +29.1AbbottLab ABT 1.12 1.7 29 68.82 51.37 4255 67.67 +18.6AbbVie ABBV 3.84 4.0 17 125.86 83.19 3975 95.37 -1.4AberFitc ANF .80 4.1 11 29.69 11.62 2677 19.59 +12.4AbdAsPac FAX .42 10.2 ...q 5.22 4.08 619 4.10 -16.0AbdAustEq IAF .70e 11.9 ...q 6.77 5.66 56 5.89 -7.5AbdnChile CH .58e 8.7 ...q 9.64 6.50 97 6.64 -25.6AbdGlbInc FCO .84 10.2 ...q 9.48 7.80 21 8.23 -6.7AbdEMSmC 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 8.06 6 8.23 -8.7AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.57 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 30.36 32.13 -3.2AcadiaRlt AKR 1.08 3.8 49 30.63 21.34 463 28.64 +4.7Accenture ACN 2.66 1.6 27 172.51 132.27 1749 171.04 +11.7AccoBrds ACCO .24 2.0 21 14.63 10.90 302 12.00 -1.6AcmeU ACU .44 2.0 22 26.36 18.51 1 22.00 -6.0AcornInt rs ATV ... ... ... 38.86 13.21 3 19.50 +10.5ActiniumP ATNM ... ... ...dd .85 .33 2312 .74 +11.7Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 3 23.00 +7.6sActuant ATU .04 .1 ...cc 30.10 21.50 314 29.90 +18.2Acuity AYI .52 .3 18 186.99 109.98 465 158.22 -10.1Acushnet n GOLF ... ... ... 27.87 16.59 163 26.51 +25.8AdaDvsEq ADX 1.32e 1.2 ...q 16.59 14.30 135 16.45 +9.4AdamsNR PEO 1.32e 1.0 ...q 21.48 17.27 54 19.53 -1.6AdmRsc AE .88 1.9 ...dd 50.59 35.58 6 45.50 +4.6Adecaogro AGRO ... ... ... 11.15 6.93 780 7.49 -27.6Adient n ADNT 1.10 2.6 ... 86.42 40.08 864 42.23 -46.3AdtalemGl ATGE .36 .8 18 56.45 30.71 266 44.65 +6.2AdvAuto AAP .24 .1 29 170.91 78.81 1093 163.50 +64.0AdvDisp n ADSW ... ... ... 27.93 21.50 417 27.09 +13.2AdvDrainS WMS .32 1.0 27 33.50 17.90 198 32.00 +34.2Advansx n ASIX ... ... ... 46.51 32.29 202 34.51 -18.0AdvOil&Gs AAV ... ... 5 6.70 2.37 86 2.60 -39.5AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 137 15.63 -1.6AdvCCvII AGC .56 9.8 ...q 6.28 5.40 5.69 -5.0AdvClEnh LCM .84 10.9 ...q 8.77 7.65 7.74 -7.1AdSDorWr AADR .32e .6 ...q 64.00 47.31 18 50.75 -13.8AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 13 22.21 +3.4AdvSh ef n CWS ... ... ... 32.47 28.36 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.58 -14.3AdvSmCap SCAP ... ... ... 42.75 32.56 2 40.30 +15.1AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 49.35 AdvSSage HOLD .41e .4 ...q 103.68 99.03 1 99.41 +.2AdvNtMS MINC 1.34e 2.8 ...q 48.82 46.31 6 47.99 -.8AdvSStarG VEGA ... ... ...q 32.34 29.58 0 31.89 +3.4Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 66.08 7 70.12 -1.9AdvMeidll MATH ... ... ...q 35.56 31.22 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.51 -1.4AdMadIntl FWDI .37e 1.3 ...q 33.10 27.24 0 27.70 -10.8AdMadDm FWDD .18e .3 ...q 57.19 49.23 55.48 +3.7AdvActBear HDGE ... ... ...q 8.64 7.28 60 7.36 -6.1Aecom ACM ... ... 12 39.90 30.95 565 32.59 -12.3AegeanMP ANW .08 4.2 5 5.15 .60 584 1.89 -56.0Aegon AEG .25e 4.1 ... 7.48 5.50 1392 6.06 -3.8Aegon cap AEH 1.59 6.2 ... 26.52 25.40 18 25.73 -.3Aegon 6.5 AED 1.63 6.3 ... 26.83 24.55 19 25.86 -.3Aegon t AEB .77 3.1 ... 25.49 23.55 5 24.60 +1.7Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 48.29 558 57.07 +8.5Aerocntry ACY ... ... 3 17.34 12.05 3 16.00 +5.0AerohiveN HIVE ... ... ...dd 6.50 3.55 133 4.05 -30.5AerojetR AJRD ... ... ...dd 37.70 24.41 612 34.52 +10.6sAetna AET 2.00 1.0 20 204.20 149.69 3436 204.77 +13.5AffilMgrs AMG 1.20 .8 11 216.99 140.43 311 142.05 -30.8Agilent A .60 .9 81 75.00 60.42 1817 69.08 +3.2Agnico g AEM .44 ... 41 49.80 32.18 1643 34.06 -26.2AgreeRlt ADC 2.16 3.9 29 57.49 43.74 221 55.45 +7.8Air Inds AIRI .60 45.1 ... 1.95 1.27 28 1.33 -21.3AirLease AL .40 .9 6 50.70 39.82 414 45.53 -5.3AirProd APD 4.40 2.6 25 175.17 149.68 731 168.75 +2.8AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 7 25.30 18.97 368 20.71 -11.5AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 14 25.32 -4.7AlamoGp ALG .44 .5 25 120.58 88.12 30 95.17 -15.7AlamosGld AGI .02 .4 ... 7.37 4.06 4455 4.48 -31.2AlaskaAir ALK 1.28 1.8 9 82.68 57.53 1265 69.28 -5.8AlbnyIn AIN .68 .8 36 81.70 53.50 229 80.95 +31.7Albemarle ALB 1.34f 1.3 17 144.99 86.75 1769 102.45 -19.9Alcoa Cp AA ... ... 22 62.35 40.03 3000 42.83 -20.5AlexB Inc ALEX .28 1.2 32 30.35 20.83 265 23.40 -15.6Alexanders ALX 18.00 5.2 ... 436.80 332.98 3 345.50 -12.7AlexREE ARE 3.72 2.9 32 134.37 114.00 705 127.58 -2.3AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.35 1 35.15 -5.0AlexcoR g AXU ... ... ... 1.79 1.00 277 1.04 -34.6AlgonPw n AQN .51f ... ... 11.34 9.45 213 10.56 -5.4Alibaba BABA ... ... 47 211.70 152.85 20321 158.89 -7.9Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 .63 217 .67 -81.7AllegCp Y ... ... ...cc 646.55 529.81 64 628.94 +5.5AllegTch ATI ... ... ...dd 30.25 21.02 1432 27.12 +12.3Allegion ALLE .84 .9 ... 90.18 73.85 744 88.89 +11.7Allergan AGN 2.88 1.6 11 227.54 142.81 2215 184.29 +12.7Allergn pfA AGNpA 55.00 10.1 ... 813.36 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 244 76.46 +2.8AlliCAMun AKP .70 5.2 ...q 14.11 12.49 8 13.59 AlliData ADS 2.28 .9 14 278.33 192.02 581 246.12 -2.9AlliBNtlMu AFB .75 6.1 ...q 14.13 12.32 85 12.34 -7.9AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 135 11.63 -8.9AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.4 14 31.23 23.80 233 30.45 +21.6AlliantEg s LNT 1.34 3.0 22 45.52 36.84 863 43.99 +3.2AlliGlCvInc NCV .78 11.1 ...q 7.28 6.41 262 7.03 AlliGblCv2 NCZ .69 11.2 ...q 6.38 5.70 176 6.17 -.6AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 236 12.91 -1.1AlliGlEqCv NIE 1.52 6.6 ...q 23.96 19.47 66 23.20 +9.8Allz24Tgt n CBH ... ... ... 10.05 8.75 35 9.21 +1.2AllnzgDI&Cv ACV 2.00 8.1 ...q 25.31 20.34 22 24.65 +12.9AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 7 25.85 +1.5AllisonTrn ALSN .60 1.2 18 52.22 34.63 901 51.78 +20.2Allstate ALL 1.84 1.8 15 105.36 88.29 2358 100.33 -4.2Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 15 25.20 -1.6Allstate 53 ALLpB 1.28 4.9 ... 27.28 25.10 28 25.80 -1.7Allstat pfC ALLpC 1.69 6.6 ... 26.91 25.39 25.56 -1.8Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 5 25.80 -2.2 Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 25 25.82 -1.6Allstat pfF ALLpF 1.56 6.0 ... 27.59 25.02 11 26.00 -2.3AllyFincl ALLY .60f 2.2 12 31.29 22.66 2279 26.95 -7.6AlmadM n AAU ... ... ... 1.24 .56 59 .66 -35.6AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 26.21 3 31.40 +2.3AlpValuIntl IVAL 1.35e 4.5 ... 35.03 29.45 3 30.28 -8.4AlpMoIntQ IMOM ... ... ...q 33.00 26.61 1 28.01 -7.8AlpMoUSQ QMOM ... ... ... 34.33 26.29 3 33.37 +16.7AlpArcVl n VMOT ... ... ... 31.39 26.57 6 28.85 -.5AlphaPro APT ... ... 18 4.25 3.15 11 3.55 -11.3AlpGDDiv AGD .78 7.6 ...q 11.55 10.18 10.33 -4.4AlpGPPrp AWP .60 9.6 ...q 6.98 5.99 6.23 -7.6AlpTotDiv AOD .69 7.8 ...q 10.03 8.65 8.79 -7.2AlpsETF GRI 1.52e 3.4 ...q 47.47 40.28 0 44.37 -1.2AlpsEqSect EQL 1.83e 2.5 ...q 73.58 65.11 3 73.29 +5.4AlpDisrTc n DTEC ... ... ... 30.48 24.40 15 29.57 +17.3AlpBzSoMed BUZ ... ... ... 38.64 29.69 2 38.19 +19.2AlpsRivFlex RFFC ... ... ... 36.59 30.68 8 35.70 +2.8Alps RivDiv RFDA ... ... ... 33.92 29.42 18 33.28 +5.1AlpRvrCare RFCI ... ... ... 26.24 23.73 7 23.94 -3.1AlpRivUncn RFUN ... ... ... 26.54 24.98 10 25.42 -2.4AlpSprtJG SGDJ ... ... ...q 37.25 22.99 75 24.50 -27.1AlpMedBrk SBIO ... ... ...q 39.50 29.15 63 36.64 +11.7AlpSprotG SGDM .12e .8 ...q 22.54 14.69 43 15.53 -25.0AlpWkplEq EQLT .42e 1.1 ...q 40.00 34.04 1 38.22 +5.5AlpEDvDg EDOG .73e 3.5 ...q 27.38 20.53 4 20.98 -17.5AlpAlerEn ENFR 1.35e 6.0 ...q 24.16 19.24 1 22.50 -2.5AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.02 30 26.52 -7.4AlpBarr400 BFOR .25e .6 ...q 46.25 38.14 6 45.37 +9.1AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 20 24.65 -2.0AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 122 46.49 +1.5AlpAlerMLP AMLP 1.35e 12.5 ...q 11.89 9.01 7172 10.84 +.5Alteryx n AYX ... ... ... 63.18 18.80 1311 56.80 +124.8Altice n ATUS ... ... ...dd 25.56 14.60 4704 19.12 +.2AltisrcAst AAMC ... ... ...dd 103.20 55.00 0 61.50 -24.6AltisResid RESI .60 5.9 ...dd 12.08 9.87 10.22 -13.8Altria MO 3.20 5.1 20 74.38 53.91 6049 62.44 -12.6AlumChina ACH ... ... ... 23.54 9.20 30 10.30 -42.6ATrFn pfA AFSIpA 1.69 9.5 ... 24.68 13.96 7 17.76 -13.8AmTrF pfB AFSIpB 1.81 9.4 ... 25.23 12.92 7 19.17 -12.3AmTrF pfC AFSIpC 1.91 10.1 ... 25.23 14.91 8 18.80 -16.4AmTrF pf F AFSIpF ... ... ... 23.48 13.93 31 17.28 -15.8AmTrF pfE AFSIpE ... ... ... 25.71 14.80 20 19.83 -13.5AmTrFn 7.5 AFST ... ... ... 26.94 23.30 9 25.00 -3.4AmTrFn 55 AFSS 1.81 7.5 ... 26.00 21.41 15 24.07 -3.7AmTrF pfD AFSIpD 1.88 9.6 ... 25.08 14.42 12 19.49 -12.2AmberRd AMBR ... ... ...dd 10.29 6.14 170 8.92 +21.5Ambev ABEV .05e 1.1 8 7.43 4.28 24333 4.45 -31.1AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.8 23 66.11 51.89 1524 65.24 +10.6Ameresco AMRC ... ... 22 15.35 7.30 150 13.45 +56.4AMovilL AMX .17e 1.0 24 19.91 14.85 2332 16.51 -3.7AmMovl A AMOV ... ... ... 19.87 14.77 3 16.33 -4.0AmAssets AAT 1.08f 2.8 24 41.69 30.62 192 38.49 +.7AmAxle AXL ... ... 5 20.27 13.96 981 18.22 +7.0AmCampus ACC 1.84 4.3 52 48.66 34.52 420 42.43 +3.4AEagleOut AEO .55 2.3 16 29.88 12.51 4882 23.45 +24.7AEP AEP 2.48 3.4 17 78.07 62.71 1707 72.80 -1.0AEqInvLf AEL .24f .7 15 38.56 27.06 318 36.25 +18.0sAmExp AXP 1.40 1.3 16 110.01 86.95 2383 109.20 +10.0AFnclGrp AFG 1.40 1.2 20 121.69 100.75 266 112.03 +3.2AFnclGp 54 AFGE 1.56 6.0 ... 26.92 25.20 5 25.90 -1.2AFnclGp 55 AFGH 1.50 5.8 ... 27.11 25.00 7 25.67 -2.1AHm4Rent AMH .20 .9 ... 23.34 18.39 2362 22.87 +4.7AHm4R pfC AMHpC 1.38 4.8 ... 28.94 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.60 24.61 10 25.34 -7.5AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 20 24.95 -6.9AH4Rn pfG AMHpG 1.47 6.2 ... 26.38 22.27 24 23.60 -6.2AHm4R pfF AMHpF ... ... ... 26.27 22.43 4 23.83 -6.8AIG wt AIG/WS ... ... ... 23.10 17.05 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 3765 53.30 -10.5AmLorain ALN ... ... ...dd .40 .14 144 .16 -9.1AMidstrm AMID .41 6.8 ...dd 15.25 5.30 295 6.05 -54.7AmrRlty ARL ... ... ...dd 21.57 8.51 1 17.22 +34.0AmRenAs n ARA ... ... ... 24.07 9.91 82 19.94 +14.6AmShrd AMS ... ... 15 3.28 2.25 5 3.10 +19.4AmStsWtr AWR 1.02 1.7 37 61.66 47.53 138 60.69 +4.8AmTower AMT 3.16f 2.1 43 155.28 130.37 1508 147.75 +3.6ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 106 19.45 -1.0AmWtrWks AWK 1.82 2.0 39 92.37 76.04 763 89.49 -2.2AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.5 32 48.37 39.01 124 39.93 -13.6Ameriprise AMP 3.60 2.5 11 183.90 129.87 845 144.08 -15.0AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1005 86.76 -5.5Ametek AME .56f .7 34 81.18 64.81 732 80.79 +11.5AmiraNatF ANFI ... ... ... 6.21 1.57 109 1.66 -60.2Ampco AP ... ... ...dd 18.60 6.30 55 7.00 -43.5Amphenol APH .92 1.0 37 97.56 80.42 1533 96.19 +9.6AmpioPhm AMPE ... ... ... 4.95 .35 825 .56 -86.4AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.00 -1.6AmpDivOpt DIVO ... ... ... 31.01 26.55 7 29.59 +2.0AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .83 274 .99 -2.5sAmrep AXR ... ... ... 9.00 6.44 7 9.58 +36.5Anadarko APC 1.00 1.6 74 76.70 43.26 3980 63.97 +19.3Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.5 24 157.65 89.58 696 155.59 +36.1AndeavLog ANDX 4.12 8.4 25 55.21 40.66 644 49.11 +6.3Anf DvAlt n DALT ... ... ... 10.90 9.62 2 10.41 +2.5AnglogldA AU ... ... ... 12.00 7.08 4054 8.34 -18.2ABInBev BUD 3.19e 3.6 22 126.50 87.32 1231 89.80 -19.5Anixter AXE ... ... 16 88.85 56.25 96 70.35 -7.4Annaly NLY 1.20e 11.7 12 12.58 9.95 18065 10.25 -13.8Annaly pfC NLYpC 1.91 7.5 ... 25.99 25.00 6 25.42 -.3Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 20 25.31 -.2Annaly pfG NLYpG 1.63 6.8 ... 24.86 23.35 206 24.09 -2.8Annaly pfF NLYpF ... ... ... 26.59 24.54 55 25.35 -1.8Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .16e 1.0 ... 22.39 14.85 442 16.64 -15.6AnteroMid AM 1.56f 5.2 23 34.18 24.20 210 29.85 +2.8AnteroRes AR 1.00 5.3 39 22.69 16.31 3086 18.80 -1.1sAnthem ANTM 3.00 1.1 17 273.14 179.40 922 269.63 +19.8Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.5 10 6.20 4.55 561 4.81 -11.6Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 0 26.70 +1.0Anwrth pfB ANHpB 1.56 6.0 ... 30.12 24.60 26.00 -5.3Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 7 25.29 +.5Aon plc AON 1.60 1.1 30 152.78 130.87 805 152.15 +13.5Apache APA 1.00 2.2 29 49.59 33.60 2840 45.78 +8.4AptInv AIV 1.52 3.4 26 45.77 37.97 824 44.47 +1.7AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 26.20 -4.4ApolloCRE ARI 1.84 9.5 12 19.57 17.56 880 19.39 +5.1ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 2 25.78 -.1ApolloGM APO 1.95e 5.7 12 37.35 28.00 686 34.07 +1.8ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 39 25.25 -4.0ApolG pfB APOpB 1.59 6.4 ... 25.55 24.25 64 24.82 ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 15 25.40 -2.6ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 96 16.08 -.9ApolloTact AIF 1.20a 7.7 ...q 16.39 15.27 64 15.60 -1.0AppHReit n APLE 1.20 6.8 39 20.19 16.72 981 17.54 -10.1ApldIndlT AIT 1.20 1.5 21 80.35 59.70 181 79.30 +16.4sAptargrp ATR 1.28 1.2 33 112.16 79.97 559 111.30 +29.0Aptiv APTV .22 .3 17 103.23 79.20 1082 85.45 +.7AquaAm WTR .88f 2.3 28 39.55 32.37 430 37.82 -3.6Aquantia n AQ ... ... ... 18.49 9.60 220 12.85 +13.4Acquavnt n WAAS ... ... ... 18.72 10.87 118 18.20 +17.3Aramark ARMK .90f 2.1 21 46.09 36.29 1233 41.99 -1.8ArborRT ABR 1.00 8.3 10 12.35 7.88 979 12.02 +39.1Arbor prA ABRpA 2.06 8.0 ... 26.32 24.81 3 25.89 +2.2ArborR pfB ABRpB 1.94 7.5 ... 25.95 24.59 1 25.72 +.6ArborR pfC ABRpC 2.13 8.3 ... 26.58 25.51 25.71 -1.8ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.23 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 16.16 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 1893 29.65 -8.2ArchCoal ARCH 1.60 1.8 8 102.61 68.95 226 89.84 -3.6ArchDan ADM 1.34 2.7 20 51.11 38.59 3701 49.78 +24.2Archrock AROC .53f 4.4 24 13.75 8.25 539 12.00 +14.3Arconic ARNC .24 1.1 ...dd 31.17 16.47 3814 22.72 -16.6 Arconic pf ARNCp 3.75 4.4 ... 92.00 83.95 85.81 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.65 38.90 ArcosDor ARCO ... ... ...cc 10.80 6.05 555 6.25 -39.6ArcusBio n RCUS ... ... ... 19.67 10.80 98 12.94 -24.8Ardaugh n ARD .56 3.5 ... 22.33 14.77 55 16.23 -23.1ArdmoreSh ASC ... ... ...dd 9.05 6.40 78 6.45 -19.4AresCmcl ACRE 1.16f 8.0 13 14.77 11.96 119 14.41 +11.7AresDyCr ARDC 1.40 8.8 ...q 16.73 15.70 98 15.87 -3.3AresMgmt ARES 1.05e 4.9 14 25.95 18.00 760 21.60 +8.0AresMg pfA ARESpA 1.75 6.6 ... 27.29 25.31 13 26.44 -.2Argan AGX 1.00 2.3 15 69.95 34.90 218 44.15 -1.9ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 2 25.17 -.4ArgoGpInt ARGO 1.08b 1.8 13 65.90 49.65 60 60.60 +13.0AristaNetw ANET ... ... 48 313.37 177.92 669 265.08 +12.5ArkInnova ARKK ... ... ...q 49.87 33.24 328 47.28 +27.5ArkIndInno ARKQ ... ... ...q 37.47 30.78 107 36.06 +9.5ArkGenom ARKG ... ... ...q 34.69 23.41 218 33.15 +35.4ArkWebX.O ARKW .94p .7 ...q 59.98 39.51 123 56.90 +23.5Ark 3dPr n PRNT ... ... ... 27.21 22.65 5 26.38 +8.3Ark IsrTc n IZRL ... ... ... 22.32 19.16 1 21.59 +6.0ArlingAst AI 2.20 21.7 ...dd 13.41 9.88 289 10.15 -13.8ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 0 24.54 +.4ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 3 24.00 -1.0ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 6 24.34 -2.4ArmadaHof AHH .80 5.2 20 16.17 12.73 139 15.27 -1.7ArmrR pfA ARRpA 2.06 8.0 ... 25.75 23.71 11 25.68 +.9ArmrR pfB ARRpB 1.97 7.9 ... 25.25 24.09 23 25.03 ArmourR rs ARR 2.72 11.9 6 27.29 21.40 355 22.93 -10.8sArmsFloor AFI ... ... 55 19.29 12.03 188 19.14 +13.1ArmstrWld AWI ... ... 17 73.45 48.45 439 71.20 +17.6ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 9 17.29 -3.9ArrowEl ARW ... ... 11 87.26 72.31 404 76.58 -4.8ArwQVMEq QVM ... ... ...q 30.15 25.86 29.40 +6.0ArtisanPtr APAM 2.40a 7.5 22 41.45 29.55 223 32.15 -18.6AskanoG g AKG ... ... ... 1.38 .43 404 .82 +16.1AsburyA ABG ... ... 9 77.75 54.51 195 71.35 +11.5AshfordHT AHT .48 7.7 ...dd 8.66 5.42 631 6.22 -7.6Ashfrd pfD AHTpD 2.11 8.1 ... 26.29 25.06 1 26.05 +3.5AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 12 24.03 -5.4AshfrH pfG AHTpG 1.84 7.6 ... 25.39 22.23 13 24.20 -3.7AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 5 24.40 -4.0AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 34 24.25 -3.4Ashford AINC ... ... 23 109.82 53.00 20 87.50 -5.9Ashland ASH 1.00f 1.2 47 86.63 63.86 461 84.70 +19.0AsiaPc APB .61e 2.2 ...q 15.71 12.78 1 13.03 -9.6AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 4.03 7 4.78 -2.0AspenIns AHL .96 2.3 ...dd 46.10 34.80 867 41.30 +1.7Aspen pfC AHLpC 1.49 5.9 ... 28.35 25.21 10 25.47 -6.6AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.85 12 24.31 -5.7AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 1 25.60 -5.8AsscBc pf D ASBpD ... ... ... 26.16 24.03 15 24.18 -6.8AsscdBanc ASB .60 2.3 16 29.03 22.95 1424 26.15 +3.0AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 33.10 6 37.30 +9.4Assurant AIZ 2.24 2.2 51 111.43 84.34 661 103.95 +3.1AssuredG AGO .64 1.6 7 42.83 32.97 486 40.33 +19.1AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 7 25.78 -.9AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 4 25.30 -3.2AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 3 24.97 -.4AsteriasBio AST ... ... ...dd 3.74 1.20 79 1.35 -40.0AstraZen s AZN 1.37e 3.6 9 39.76 31.99 3834 37.56 +8.2AtHomGr n HOME ... ... 43 40.97 20.07 1955 31.56 +3.8Atento SA ATTO .34p ... 14 12.90 5.45 64 7.65 -24.6Athene n ATH ... ... ... 55.22 43.09 1248 51.14 -1.1AtkoreInt n ATRK ... ... ... 28.67 17.61 213 26.06 +21.5AtlPwr g AT .12 ... ...dd 2.60 1.80 339 2.15 -8.5sATMOS ATO 1.94 2.0 18 94.85 76.46 320 94.77 +10.3AurynRs n AUG ... ... ... 2.53 .97 24 1.07 -34.8AutoNatn AN ... ... 11 62.02 42.94 741 43.53 -15.2Autohome ATHM ... ... 7 119.50 52.93 872 76.00 +17.5Autoliv ALV 2.32 2.7 14 115.42 83.94 788 87.51 -4.4AutoZone AZO ... ... 16 797.89 533.00 461 747.52 +5.1Auxilio n AUXO ... ... 32 3.47 Avalara n AVLR ... ... ... 59.40 32.10 220 41.81 -5.2AvalonHld AWX ... ... ...dd 20.20 1.84 157 3.85 +92.5AvalonBay AVB 5.88 3.2 25 188.91 152.65 644 184.73 +3.5Avangrid n AGR 1.76f 3.5 39 54.55 45.17 249 49.76 -1.6AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 18 23.76 19.08 697 21.25 +6.3AveICSFd ACP 1.44 10.9 ...q 14.93 13.31 13.24 -5.6AveryD AVY 2.26 2.1 36 123.67 97.02 416 109.35 -4.8Avianca AVH .18e 3.1 ... 9.76 5.12 43 5.84 -27.3AvinoSG g ASM ... ... ... 1.68 .85 64 .91 -32.1Avista AVA 1.49 2.9 29 52.91 47.50 247 51.39 -.2Avon AVP ... ... 21 2.99 1.38 4646 2.08 -3.3Axalta AXTA ... ... 73 38.20 28.04 2571 29.33 -9.4AXIS Cap AXS 1.56 2.7 ...dd 60.69 47.43 274 57.52 +14.4AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 10 24.53 -2.8AxisCap pfE AXSpE ... ... ... 25.85 23.39 82 24.62 -2.2Azul n AZUL ... ... ... 35.05 15.53 479 17.07 -28.4AzurePwr n AZRE ... ... ... 18.10 12.53 0 14.63 +3.0B -B&G Foods BGS 1.90 6.0 9 39.75 22.00 687 31.55 -10.2B2gold g BTG ... ... 28 3.30 2.10 3550 2.23 -28.1BB&T Cp BBT 1.62f 3.2 15 56.31 44.14 2697 50.24 +1.0BB&T pfD BBTpD ... ... ... 26.35 24.87 19 25.65 +.7BB&T pfE BBTpE 1.41 5.6 ... 26.20 24.49 35 25.04 -.9BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 22 24.76 -1.1BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 31 24.72 -1.8BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 10 25.51 -5.5BBVABFrn BFR .25e 2.7 ... 27.45 7.11 839 9.36 -62.9BBX Cap n BBX .04f .6 8 10.17 6.32 165 7.04 -11.7BCE g BCE 3.02 ... ... 49.06 39.76 776 40.38 -15.9BG Staffing BGSF 1.20 4.6 30 29.59 14.65 74 26.15 +64.1BGCPtrs 42 BGCA 2.03 8.1 ... 26.58 25.25 25.16 -2.9BHP BillLt BHP 1.66e 3.7 ... 52.62 39.92 1784 45.23 -1.7BHPBil plc BBL 1.66e 4.1 ... 47.92 34.96 948 40.14 -.4BP MidPt n BPMP ... ... ... 23.00 16.83 592 18.70 -9.1BP PLC BP 2.38 5.5 23 47.83 36.15 3892 43.24 +2.9sBP Pru BPT 3.60e 11.4 5 33.70 18.65 723 31.45 +56.5BRF SA BRFS ... ... ... 15.50 4.65 3422 5.32 -52.8BRT BRT .80f 6.4 10 14.20 9.58 23 12.47 +5.8BT Grp s BT .99e 6.5 ... 19.79 13.53 648 15.15 -16.8BWX Tech BWXT .64 1.0 32 72.18 53.47 629 63.14 +4.4B&W Ent n BW ... ... ...dd 7.66 .99 1066 1.09 -80.8BabShDHi BGH 1.84 9.3 ...q 20.83 18.35 57 19.73 +1.8BadgerMtr s BMI .60f 1.1 55 56.40 41.00 100 54.15 +13.3BakHuGE n BHGE .72f 2.3 ...cc 38.10 25.53 2239 31.61 -.1BallCorp s BLL .40 .9 23 44.36 34.71 2961 44.14 +16.6Ballanty BTN ... ... ...dd 6.60 3.40 3 3.95 -15.1BanColum CIB 1.27e 3.1 ... 51.38 36.38 226 40.57 +2.3BancCalif BANC .52 2.7 15 23.40 18.00 360 19.40 -6.1BcCalif pfC BANCpC 2.00 7.9 ... 26.70 25.46 25.44 -3.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 21 25.83 -2.2BcCal pfD BANCpD 1.84 7.1 ... 26.76 25.58 17 25.85 -2.6BcBilVArg BBVA .27e 4.2 ... 9.54 5.96 3547 6.43 -24.4BcoBrades s BBDO .02r .4 ... 11.90 5.49 0 6.11 -27.5BcoBrad s BBD .06a .9 ... 11.98 6.50 10155 6.93 -25.6BcoLatin BLX 1.54 7.4 11 30.50 19.28 114 20.95 -22.1BcoMacro BMA ... ... 4 136.10 32.00 799 39.87 -65.6BcoSantSA SAN .21e 4.2 ... 7.57 4.82 3921 5.05 -22.8BcoSBrasil BSBR .29e 3.4 5 12.11 7.20 1024 8.43 -12.8BcSanChile BSAC .85e 2.7 ... 35.09 26.41 185 31.37 +.3BcoChile BCH 2.12e 2.4 ... 104.17 77.86 47 87.02 -7.8BcpSouth BXS .68f 2.0 ... 35.55 29.80 375 33.85 +7.6Bcp NJ BKJ .24b 1.4 21 17.95 14.43 5 16.95 -2.5BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.1 ...q 24.19 19.66 16 22.61 +3.9BkofAm BAC .60f 2.0 16 33.05 24.41 34996 30.28 +2.6BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 4 24.48 +4.7BkAm pfD BACpD 1.55 6.2 ... 26.16 25.32 25.05 -3.1BkAm pfE BACpE 1.02 5.0 ... 24.78 23.03 13 24.12 +1.3BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 2 1300.05 -1.4BkAm pfW BACpW 1.66 6.4 ... 27.53 25.75 39 25.91 -4.6BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 63 26.23 -2.9BkAm wtA BAC/WS/A ... ... ... 19.88 12.12 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .58 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 106 26.15 -3.8BkAm pfC BACpC ... ... ... 27.83 25.41 99 26.18 -4.6BkAML pfL BMLpL 1.02 4.2 ... 24.98 22.14 17 24.03 +2.3BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 12 22.00 +1.8BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 4 22.15 +2.3Bk of But n NTB 1.28 2.6 16 53.63 34.45 151 49.51 +36.4BkHawaii BOH 2.40 2.9 17 89.09 77.71 239 81.64 -4.7BkMont g BMO 3.84e ... ... 84.71 73.79 324 81.95 +2.4BkNYMel BK 1.12f 2.2 12 58.99 49.39 4769 51.22 -4.9BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 34 24.95 -.8How 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 1096 Declined 1675 New Highs 77 New Lows 81 Vol. (in mil.) 2,846 Pvs. Volume 2,929 2,211 1,976 920 1959 73 79 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 MS AMJJA 25,720 25,980 26,240 Dow Jones industrialsClose: 26,062.12 Change: -92.55 (-0.4%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MS AMJJA 7,840 7,980 8,120 Nasdaq compositeClose: 7,895.79 Change: -114.25 (-1.4%) 10 DAYSDOW 26184.47 26030.35 26062.12 -92.55 -0.35% s s s +5.43% DOW Trans. 11598.45 11436.79 11468.73 -102.11 -0.88% t s s +8.07% DOW Util. 740.36 735.28 739.50 +2.62 +0.36% s t s +2.23% NYSE Comp. 13073.96 13020.58 13031.89 -18.63 -0.14% s s s +1.74% NASDAQ 8002.78 7890.07 7895.79 -114.25 -1.43% t s s +14.38% S&P 500 2904.65 2886.16 2888.80 -16.18 -0.56% s s s +8.05% S&P 400 2049.29 2027.51 2028.49 -18.07 -0.88% t s s +6.73% Wilshire 5000 30267.91 30044.66 30068.73 -206.79 -0.68% s s s +8.18% Russell 2000 1722.28 1702.71 1703.55 -18.17 -1.06% t s s +10.94% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, September 18, 2018

PAGE 34

BkNova g BNS 3.28f ... 9 66.78 55.85 490 58.37 -9.5BankUtd BKU .84 2.3 12 44.97 32.34 705 37.23 -8.6BarHarbr s BHB .80f 2.7 20 32.48 26.10 20 29.14 +7.9Br iPthCrd OILB ... ... ... 74.18 49.71 3 70.98 +20.0BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 149.35 0 172.90 +9.2BarSelMLP ATMP 1.17e 5.5 ...q 22.97 17.78 33 21.19 +2.1BiP Cmdty DJP ... ... ...q 25.80 22.07 164 22.76 -6.8BarcGsci36 GSP ... ... ...q 17.81 13.58 1 16.64 +7.1BrcEnEu n FLEU ... ... ... 180.26 130.97 1 137.82 -13.4BiPNickel 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 7.32 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 34.00 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 60.20 55.14 59.06 +1.8BiP Plat PGM ... ... ...q 21.06 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.22 43.11 -26.1BiP Cocoa NIB ... ... ...q 35.77 21.73 15 25.92 +13.5BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 161 26.12 -2.1BiPIndMet JJM ... ... ...q 30.93 26.95 29.55 -3.1BiPOpCur ICI ... ... ...q 42.99 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 28.25 29.20 -.1BiPNG GAZ ... ... ...q .33 .23 .23 BiPEngy JJE ... ... ...q 6.92 5.37 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 -2.6sBarcCAPE CAPE ... ... ...q 131.85 108.72 5 130.85 +12.3BiPSPMLP IMLP 1.22e 6.6 ...q 19.89 15.44 0 18.60 +3.4Barclay BCS .15e 1.6 ... 12.55 9.08 1575 9.16 -16.0iPthNtGs n GAZB ... ... ... 47.02 36.56 38.20 -6.5BiP SPVix XVZ ... ... ...q 24.00 17.32 0 18.87 -17.7Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 48 17.26 -1.4B iPVxST rs VXX ... ... ...q 56.50 25.59 37305 28.21 +1.0BarcWomLd WIL ... ... ...q 70.29 63.00 68.66 +2.3Barings BBDC 1.20 11.8 ... 12.19 7.57 549 10.17 +26.2Triangle 22 TCCA 1.59 6.4 ... 25.66 24.09 24.98 -.6TriangC 22 TCCB 1.59 6.4 ... 25.62 23.99 24.99 -.8BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 10 15.33 +.5BaringsPt MPV 1.08 7.3 ...q 15.65 13.94 10 14.71 +4.3BarcDisab RODI ... ... ...q 70.00 70.00 70.00 B&N Ed n BNED .60 11.0 20 9.10 4.93 233 5.44 -34.0BarnesNob BKS .60 10.7 ...dd 8.00 4.10 902 5.60 -16.4Barnes B .64 .9 65 72.87 52.42 146 69.75 +10.2Barnwell BRN ... ... ...dd 2.95 1.63 14 1.93 -7.2BarrickG ABX .12 1.2 58 17.14 9.53 14719 10.35 -28.5BasicEn n BAS ... ... ... 26.75 7.43 227 8.82 -62.4BauschHl BHC ... ... 6 27.79 10.94 4548 22.55 +8.5Baxter s BAX .76 1.0 36 77.85 60.78 2657 77.04 +19.2BaytexE g BTE ... ... 5 4.85 2.30 1271 2.72 -9.3BeazerHm BZH ... ... 14 23.24 11.62 580 12.06 -37.2BectDck BDX 3.00 1.2 ...cc 263.37 191.53 896 257.23 +20.2BectDk pfA BDXA ... ... ... 67.71 54.18 569 64.80 +11.9Belden BDC .20 .3 13 87.15 53.65 222 72.35 -6.2Belden pfB BDCpB ... ... ... 114.45 74.97 37 97.41 -5.5Belltrx g rs BXE ... ... 1 3.10 .84 12 .93 -45.9sBelmond BEL ... ... ...cc 17.08 10.30 882 16.95 +38.4Bemis BMS 1.24 2.5 20 53.00 40.86 535 48.74 +2.0BenchElec BHE .60 2.4 36 35.80 23.98 340 25.15 -13.6Berkley WRB 1.52e 1.9 15 80.68 64.91 250 79.60 +11.1Berkley pfB WRBpB 1.41 5.7 ... 25.94 23.67 16 24.94 -1.1Berkly pfC WRBpC ... ... ... 27.00 24.45 10 25.16 -3.9Berkly pfD WRBpD 1.44 5.8 ... 26.50 24.10 10 24.89 -4.0BerkHa A BRK/A ... ... 26 326350.03 270250.03 0 324575.00 +9.1BerkH B BRK/B ... ... 29 217.62 180.27 3031 216.29 +9.1BerkHBcp BHLB .88 2.1 19 44.25 34.40 256 41.95 +14.6BerryPlas BERY ... ... 19 61.71 45.24 948 50.32 -14.2BestBuy BBY 1.80 2.3 25 84.37 51.61 2827 77.04 +12.5tBest Inc n BSTI ... ... ... 13.54 6.22 1815 5.94 -33.9BigLots BIG 1.20 2.9 11 64.42 36.20 807 41.22 -26.6Biglari B BH ... ... 5 269.58 177.45 11 193.80 -23.0Biglari A BH/A ... ... ... 1036.79 901.00 0 915.00 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 24 345.15 214.44 220 295.96 +24.0BioRadB BIO/B ... ... 77 324.25 218.30 1 297.67 +24.9BiohvnPh n BHVN ... ... ... 44.28 16.50 274 35.86 +32.9BioPhrmX BPMX ... ... ...dd .38 .10 4006 .20 +83.6BioTime BTX ... ... 3 3.16 1.98 432 2.31 +7.4BioTime wt BTX/WS ... ... ... .25 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 4 1.27 -2.3BitautoH BITA ... ... 11 54.42 18.47 336 22.30 -29.9BlkHillsCp BKH 1.90 3.2 18 69.79 50.49 279 59.74 -.6BlkHCp un BKHU ... ... ... 76.11 56.40 3 64.51 -2.4BlKnight n BKI ... ... 49 56.45 42.70 512 53.45 +21.1BlkStMin n BSM 1.35f 7.4 31 19.29 16.36 42 18.36 +2.3BlackBerry BB ... ... ...dd 14.55 9.46 2786 10.11 -9.5BlackRock BLK 12.52f 2.7 18 594.52 428.55 441 470.90 -8.3Blrk22Gl n BGIO ... ... ... 10.20 8.80 66 8.88 -9.4BlkBldAm BBN 1.58 7.3 ...q 23.79 21.26 217 21.58 -6.9BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 20 14.89 +2.3tBlkCAIT BFZ .87 6.9 ...q 14.67 12.54 72 12.48 -9.4BlkCorBd BHK .78 6.1 ...q 14.26 12.63 90 12.75 -9.2BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 278 10.56 -3.5BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.03 105 12.36 -7.2BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 88 11.26 -3.8BlkEngyRs BGR 1.32 9.3 ...q 15.77 12.82 76 14.12 -.4BlkEnhC&I CII 1.20 7.1 ...q 17.36 14.74 130 16.95 +3.5BlkEEqDv BDJ .56 6.0 ...q 9.65 8.03 347 9.37 +1.5BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 4 12.96 -3.3BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 76 13.77 -.1BlkFloatR BGT .70 5.3 ...q 14.33 13.02 75 13.12 -5.7BlkFL2020 BFO .37 2.6 ...q 15.11 13.46 16 14.31 -.8BlkGlbOp BOE 1.16 10.6 ...q 13.08 10.47 221 10.98 -12.2BlkHlthSci BME 2.40 5.9 ...q 42.25 32.81 27 40.48 +10.9BlkIT BKT .37 6.5 ...q 6.39 5.70 104 5.75 -6.8BlkIntlG&I BGY .59 10.4 ...q 6.85 5.63 224 5.66 -13.2BlkIQM BKN .74a 5.4 ...q 15.26 13.49 12 13.72 -8.0BlkLtdD BLW .95 6.3 ...q 16.30 14.77 59 14.98 -5.7BlkLTMu BTA .65a 5.7 ...q 12.52 11.09 37 11.43 -4.8BlkMDMB BZM .65 4.2 ...q 14.55 13.02 13.03 -4.3BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.78 -8.3BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.56 88 17.30 -4.7BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 87 12.98 -6.8BlkMuNYInt MNE .69 5.5 ...q 14.43 12.51 1 12.66 -7.0tBlkMunihCA MUC .64 5.0 ...q 15.19 12.83 95 12.77 -10.1tBlkMunHIQ MFL .86 7.0 ...q 15.29 12.52 147 12.34 -15.6tBlMunhNYQ MHN .61a 5.1 ...q 14.45 12.09 83 12.07 -9.9tBlMunhNJQ MUJ .71a 5.6 ...q 14.85 12.70 108 12.71 -12.2tBlkMunihQ MUS .81 6.9 ...q 14.08 11.80 34 11.75 -12.2tBlkMunHQ2 MUE .82 6.9 ...q 14.33 11.98 46 11.91 -14.4tBlMunyCAQ MCA .88 6.7 ...q 15.69 13.05 148 13.04 -11.1BlkMunyInv MYF .97 6.8 ...q 15.78 13.58 84 14.27 -3.9tBlkMunyIQ MFT .85 6.7 ...q 14.75 12.74 26 12.72 -8.8tBlkMYMIQ MIY .83 6.6 ...q 14.35 12.58 110 12.49 -10.8tBlMunyNYQ MYN .57a 4.9 ...q 13.37 11.65 95 11.69 -9.5tBlkMunyPaQ MPA .86 6.7 ...q 14.69 12.86 48 12.83 -10.6tBlMunyQlty MQY .96 7.1 ...q 16.09 13.52 67 13.45 -11.3tBlkMuniyQ3 MYI .70 5.7 ...q 14.73 12.23 305 12.18 -11.8BlkMuniast MUA .65a 5.0 ...q 15.84 13.04 165 13.11 -12.4Blk2018 BPK .06 .4 ...q 15.06 14.71 46 15.04 +1.8BlkMu2020 BKK .47a 3.2 ...q 15.73 14.75 119 14.79 -1.4BlkMuBdT BBK .76a 5.4 ...q 16.03 13.95 19 14.09 -7.0tBlkMuIIQ BAF .82 6.2 ...q 15.58 13.32 21 13.24 -10.6BlkMunIIT BBF .87 6.4 ...q 15.80 12.75 29 13.58 -3.1tBlkMuIQT BYM .86 6.8 ...q 15.03 12.92 60 12.85 -9.4tBlkMuIT BFK .78 6.2 ...q 14.54 12.64 199 12.64 -10.3BlkMuIT2 BLE .95a 6.9 ...q 15.55 13.31 13.93 -3.5tBlkMuTTT BTT .86a 4.1 ...q 22.97 20.96 199 20.90 -6.4tBlkMunienh MEN .73a 7.2 ...q 12.26 10.17 34 10.14 -13.0BlkMunihld MHD .89a 5.9 ...q 17.78 14.90 22 15.10 -8.6BlkMunihd2 MUH .81a 5.9 ...q 15.99 13.58 17 13.68 -7.4BlkMunvst MVF .64a 7.4 ...q 9.91 8.58 8.63 -10.2tBlkMuniv2 MVT .88a 6.5 ...q 15.90 13.68 44 13.59 -12.0BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.03 -7.1tBlMunyldCA MYC .74a 6.0 ...q 15.61 13.09 57 13.04 -11.8BlkMuniyld MYD .80a 5.9 ...q 15.43 13.04 69 13.56 -6.6tBlkMunyNJ MYJ .90 6.9 ...q 16.63 13.14 95 13.13 -16.9tBlMunQlt2 MQT .80 6.8 ...q 13.81 11.86 53 11.83 -9.7BlkNJMB BLJ .83a 6.1 ...q 15.30 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 14.90 +1.4BlkNYMB BQH .74 5.7 ...q 15.65 12.85 3 12.94 -12.1BlkNYIQT BSE .69 5.4 ...q 13.61 12.14 4 12.67 -3.7tBlkNYIT BNY .83 6.7 ...q 15.35 12.37 30 12.36 -13.6BlkNYMu2 BFY .84 6.6 ...q 15.76 12.73 12.79 -13.6BlkRsCmdy BCX .79 8.9 ...q 10.50 8.57 199 8.84 -9.5BlkSciTch BST 1.20 3.5 ...q 35.83 23.93 73 34.47 +29.1tBlkStMT BSD .78a 6.3 ...q 15.02 12.37 32 12.34 -9.8BlkU&Inf BUI 1.45 7.1 ...q 21.74 19.08 19 20.54 -5.0BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.70 -8.8BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 21 18.15 +.8BlkstGSOSt BGB 1.26 7.9 ...q 16.21 15.51 84 15.85 +.9Blackstone BX 2.70e 7.3 14 37.52 29.58 3384 37.10 +15.9BlkstnMtg BXMT 2.48 7.2 13 34.58 29.51 714 34.27 +6.5BlkLSCrInc BGX 1.18 7.2 ...q 17.05 15.60 21 16.42 +3.1BlockHR HRB 1.00 4.0 9 29.81 22.45 2761 24.87 -5.1BlonderT BDR ... ... ...dd 2.20 .38 29 1.20 +98.0BlueAprn n APRN ... ... ...dd 6.25 1.70 2021 1.78 -55.8BlueCapRe BCRH 1.20 11.9 ...dd 18.20 9.10 28 10.05 -16.6BluegVac n BXG .60 3.3 ... 26.22 13.00 81 18.22 -.2BlueLinx rs BXC ... ... 12 46.42 7.57 219 37.83 +287.6BluerkRsd BRG 1.16 11.6 ...dd 11.81 7.02 92 9.97 -1.4BluerkRs pf BRGpA 2.06 7.9 ... 27.00 24.53 3 26.06 -1.2BluerkR pfD BRGpD 1.78 7.2 ... 25.92 20.84 14 24.67 -2.1BluerkR pfC BRGpC 1.91 7.4 ... 26.38 22.48 9 25.70 +1.0Boeing BA 6.84 1.9 33 374.48 248.91 2548 355.96 +20.7BoiseCasc BCC .28 .7 15 49.30 31.40 575 41.40 +3.8BonanzaCE BCEI ... ... ...dd 40.38 23.66 274 28.49 +3.3BootBarn BOOT ... ... 14 31.62 7.37 887 29.51 +77.7sBoozAllnH BAH .76 1.5 25 52.54 35.21 1206 51.96 +36.3BorgWarn BWA .68 1.5 12 58.22 42.06 2076 44.15 -13.6BostBeer SAM ... ... 39 329.95 150.58 74 317.45 +66.1BostProp BXP 3.20 2.5 30 132.82 111.57 503 127.01 -2.3BosProp pfB BXPpB 1.31 5.3 ... 26.36 22.69 3 24.64 -2.4BostonSci BSX ... ... 29 37.72 24.54 6005 37.27 +50.3BldrG&IFd BIF .11a 1.0 ...q 11.84 10.02 137 11.18 +.8sBovieMed BVX ... ... ...dd 7.27 2.28 293 7.27 +179.6BowlA BWL/A .68 4.6 41 16.64 13.61 2 14.90 -.7Box Inc n BOX ... ... ...dd 29.79 17.25 3245 23.77 +12.5BoydGm BYD .24 ... 22 40.44 24.53 748 33.14 -5.4BradyCp BRC .85f 1.9 26 47.35 35.00 623 45.30 +19.5BraemHot BHR .64 5.7 9 12.10 8.44 145 11.19 +15.0AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 20 18.69 15.21 1079 16.55 -9.0BrasilAgro LND ... ... ... 4.55 3.21 10 3.44 -1.8Braskem BAK .78e 2.6 ... 33.73 21.32 298 29.80 +13.5BridgptEd BPI ... ... 16 13.63 5.31 330 10.32 +24.3BrigStrat BGG .56 2.8 12 27.34 16.26 270 20.23 -20.3BrightHrz BFAM ... ... 53 120.07 80.91 176 115.11 +22.5BrghtSch n BEDU ... ... 89 28.18 10.80 93 11.60 -37.9BrghtSph BSIG ... ... ...cc 16.31 11.89 309 12.65 -21.9Brinker EAT 1.52 3.1 16 54.14 29.94 1059 48.92 +26.0Brinks BCO .60 .9 ...dd 88.10 67.58 370 70.40 -10.5 BrMySq BMY 1.60 2.6 61 70.05 49.96 4410 61.30 BristowGp BRS .28 2.5 ...dd 18.91 8.22 260 11.29 -16.2BritATob s BTI 2.24e 4.7 ... 71.45 46.07 1422 48.13 -28.2BrixmorP BRX 1.10 6.2 15 19.74 13.74 2274 17.84 -4.4BroadrdgF BR 1.94f 1.4 39 138.24 78.44 554 134.79 +48.8Brookdale BKD ... ... ...dd 11.63 6.28 950 9.57 -1.3BrkfdAs g s BAM .60 1.4 15 44.33 37.22 723 42.59 -2.2BrookBus n BBU .25 .6 ... 45.66 29.00 23 44.45 +28.8BrkfDtla pf DTLAp 1.91 8.5 ... 31.31 21.50 5 22.52 -21.8BrkGblInf INF 1.40 11.4 ...q 13.83 11.02 22 12.28 -5.0BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 234 39.65 -11.5BrkRlAs n RA .20p ... ... 24.36 21.06 85 23.42 +.2BrkfReEn BEP 1.96 6.3 ... 35.34 29.57 200 31.26 -10.5HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 28 31.55 22.66 1202 30.63 BrownFA s BF/A .79 1.6 30 57.70 40.66 24 49.78 -.4BrownFB s BF/B ... ... 29 59.58 42.58 2236 49.10 Brunswick BC .76 1.1 19 69.60 48.04 522 68.44 +23.9Buckeye BPL 5.05 13.8 11 59.67 32.03 899 36.59 -26.2Buckle BKE 1.00e 4.3 12 29.65 15.10 696 23.45 -1.3Buenavent BVN ... ... ...dd 16.80 11.67 1458 12.32 -12.5BldBear BBW ... ... 29 10.45 7.25 120 9.15 -.5BungeLt BG 2.00 3.1 28 83.20 61.28 1294 64.61 -3.7BurlStrs BURL ... ... 34 175.48 87.20 675 160.90 +30.8BylineBc n BY ... ... ... 24.80 19.02 33 23.00 +.1C -C&J Eng n CJ ... ... ... 36.57 18.86 711 21.06 -37.1CTrkMH23 MLPC .89e 5.9 ...q 16.87 12.85 1 15.10 -.8CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 16.39 119 20.13 +8.5CAI Intl CAI ... ... 7 40.11 19.35 49 26.19 -7.5CBIZ Inc CBZ ... ... 27 24.35 14.35 142 23.65 +53.1CBL Asc CBL .80 18.5 2 9.10 3.80 3411 4.33 -23.5CBL pfD CBLpD 1.84 11.1 ... 24.95 16.30 89 16.57 -24.2tCBL pfE CBLpE 1.66 11.0 ... 24.97 14.95 125 15.07 -31.7CBRE GRE IGR .60 8.0 ...q 8.05 7.17 207 7.53 -4.9CBRE Grp CBRE .20 .4 18 50.43 36.52 1197 45.73 +5.6CBS A CBS/A .72f 1.3 16 61.70 47.98 8 56.58 -5.4CBS B CBS .72 1.3 13 61.59 47.54 3610 56.28 -4.6CCA Inds CAW ... ... 12 3.65 2.44 8 2.45 -22.2CF Inds s CF 1.20 2.3 ...dd 53.17 33.32 1912 51.95 +22.1CGG rs CGG ... ... 1 7.50 1.88 14 2.56 -42.7CGI g GIB ... ... ... 66.32 50.73 118 65.22 +20.0CIT Grp CIT .64 1.2 21 56.14 44.29 625 53.26 +8.2CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.00 9.60 4 10.70 +5.1CMS Eng CMS 1.43 2.8 31 50.83 40.48 1952 50.30 +6.3CNA Fn CNA 1.40f 3.0 13 55.62 44.27 256 46.10 -13.1CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1030 11.84 -11.6CNO Fincl CNO .40 1.8 14 26.47 18.65 1119 21.63 -12.4CNOOC CEO 4.92e 2.7 ... 187.65 121.46 70 184.83 +28.7CNX Midst CNXM 1.34 6.8 12 21.05 15.25 355 19.74 +17.7CNX Resc CNX .04 .3 ...dd 18.37 11.69 2178 14.61 -.1ConslCoal n CCR 2.05f 11.7 ... 19.16 13.15 56 17.50 +11.8CONSOL n CEIX ... ... 11 48.12 19.51 438 41.66 +5.4CPFL Eng CPL .12e 1.0 ... 17.45 10.36 33 11.53 +.3CPI Aero CVU ... ... 13 11.75 7.60 21 8.50 -5.0CRH Med CRHM ... ... ...cc 4.50 1.46 41 4.20 +58.5CRH CRH .72e 2.2 ... 39.32 31.38 518 32.10 -11.1CsopChiA50 AFTY 1.17e 8.2 ...q 20.51 13.83 3 14.27 -18.9Csop ChInt CNHX ... ... ...q 31.99 24.65 24.65 -15.4Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.37 -18.7CSS Inds CSS .80 5.7 ...dd 30.29 13.56 35 14.14 -49.2CTS CTS .16 .4 30 39.20 22.50 198 36.20 +40.6CURO Gp n CURO ... ... 61 32.10 13.50 153 29.88 +112.2CVR Engy CVI 3.00f 7.8 ...cc 47.67 22.96 501 38.66 +3.8CVR Ptrs UAN .71e 18.5 ...dd 4.20 2.71 238 3.84 +17.1CVR Rfng CVRR 2.95e ... 18 26.00 8.75 162 19.90 +20.2CVS Health CVS 2.00 2.6 14 84.00 60.14 8987 78.10 +7.7CWA Inco n CWAI ... ... ... 26.93 24.45 24.83 -2.8CYSInv 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 3.8 ... 23.35 21.60 1 22.10 -3.9CabcoJCP97 PFH 1.91 19.9 ... 16.10 8.74 30 9.61 -34.8CabAT&T34 GYC .83 3.4 ... 25.05 21.30 0 24.13 +7.0sCableOne n CABO 8.00f .9 44 873.25 597.40 83 878.74 +24.9Cabot CBT 1.32 2.1 15 68.63 53.18 441 62.62 +1.7CabotO&G COG .24 1.1 41 29.57 21.48 5032 21.57 -24.6CACI CACI ... ... 17 200.85 121.60 114 194.00 +46.6Cactus n WHD ... ... ... 37.50 19.18 536 34.68 +71.3CadencB n CADE .60f 2.2 26 31.44 21.17 948 27.05 -.3CaledoMn n CMCL .28 4.3 ... 9.94 5.17 4 6.51 -11.9Caleres CAL .28 .8 17 41.09 26.54 208 36.72 +9.7CalifRes rs CRC ... ... ...dd 48.85 8.37 1193 36.80 +89.3CalifWtr CWT .75 1.8 30 46.15 35.25 221 41.40 -8.7Calix CALX ... ... ...dd 9.05 4.75 191 8.45 +42.0CallGolf ELY .04 .2 49 23.79 13.49 1017 23.00 +65.1CallonPet CPE ... ... 23 14.65 9.75 2906 11.52 -5.2Callon pfA CPEpA 5.00 9.8 ... 53.15 47.11 15 51.13 -.3Calpine CPN ... ... ...dd 15.25 14.60 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 24 67.85 42.55 380 62.70 +30.6CambriaYld SYLD .49e 1.2 ...q 41.00 34.76 27 39.98 +4.1CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 36 25.15 -4.6CambGblV GVAL .54e 2.3 ...q 28.50 22.85 16 23.47 -8.4CamGblMo GMOM .56e 2.1 ...q 29.42 26.00 8 26.63 -2.8CambGlAss GAA .55e 2.1 ... 28.60 26.41 4 26.64 -3.1CambrEmS EYLD ... ... ... 38.25 30.19 3 30.98 -10.7CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 8 25.56 -1.0tCambTail n TAIL ... ... ... 24.40 20.20 10 20.27 -10.3CamValMom VAMO ... ... ...q 28.07 23.84 5 25.35 +1.6CamdenPT CPT 3.08 3.2 25 95.67 78.19 304 95.04 +3.2Cameco g CCJ .40 ... ... 12.19 7.68 1753 9.64 +4.4CampSp CPB 1.40 3.4 14 51.07 32.63 1735 40.96 -14.9CampWrl n CWH .54 2.5 ... 47.62 18.16 3807 21.26 -52.5Can-Fite CANF ... ... ... 2.75 1.12 40 1.28 -13.5CdaGoose n GOOS ... ... ... 68.75 19.05 424 57.54 +82.3CIBC g CM 4.49e ... 8 100.01 85.47 617 94.27 -3.2CdnNR gs CNI 1.82f ... ... 90.57 70.59 1055 87.65 +6.2CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 2566 31.60 -11.5CP Rwy g CP 2.60f ... ... 211.44 159.09 493 205.66 +12.5sCannaeHl n CNNE ... ... ...dd 21.34 16.16 461 21.31 +25.1Canon CAJ ... ... ... 40.67 30.14 273 31.14 -16.7CanopyGr n CGC ... ... ... 53.29 40.68 15757 48.60 -5.7CantelMed CMD .17e .2 40 130.92 84.90 284 94.75 -7.9CapOne COF 1.60 1.6 15 106.50 79.69 1927 97.10 -2.5CapOne wt COF/WS ... ... ... 63.91 38.79 62.00 +6.9CapOne pfC COFpC 1.56 6.1 ... 26.79 25.49 23 25.79 -1.5CapOne pfD COFpD 1.68 6.4 ... 27.34 25.82 12 26.17 -2.4CapOne pfF COFpF 1.55 6.0 ... 27.31 25.49 21 25.96 -4.0CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 33 25.35 +.2CpOne pf H COFpH ... ... ... 27.19 25.12 35 25.85 -4.0CapOne pfG COFpG ... ... ... 25.55 23.25 76 24.79 -1.0CapSenL CSU ... ... ...dd 16.72 7.18 341 9.10 -32.5CapInv n CIC ... ... ... 10.10 9.60 0 9.88 +2.1CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.8 12 9.89 8.01 397 8.23 -4.9Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 30 25.45 +.4CarboCer CRR ... ... ...dd 12.69 6.10 359 7.99 -21.5CardnlHlth CAH 1.90 3.6 ...dd 75.75 48.14 4230 52.60 -14.2Care.com CRCM ... ... ...cc 22.95 13.15 191 20.10 +11.4Carlisle CSL 1.48 1.2 21 129.47 96.80 365 127.56 +12.2CarMax KMX ... ... 21 81.67 57.05 776 79.85 +24.5Carnival CCL 2.00 3.1 15 72.70 56.45 5740 64.82 -2.3CarnUK CUK 1.80f 2.8 ... 72.29 56.76 341 64.10 -3.3CarpTech CRS .80f 1.4 45 61.49 41.44 179 58.66 +15.0CarrSrv CSV .30 1.4 15 28.96 22.15 55 22.16 -13.8Cars.cm CARS ... ... ... 32.94 20.94 721 25.81 -10.5Carters CRI 1.80 1.9 15 129.00 91.41 1169 93.66 -20.3Carvana A n CVNA ... ... ... 72.59 12.17 1998 60.27 +215.2CastleBr ROX ... ... ...dd 1.47 .90 379 1.01 -17.2CastlightH CSLT ... ... ...dd 5.95 2.65 1101 2.85 -24.0Catalent CTLT ... ... 73 47.87 36.73 707 42.57 +3.6CatchMTim CTT .54 4.6 ...dd 13.73 11.76 156 11.83 -9.9Caterpillar CAT 3.44f 2.4 18 173.19 122.85 3824 146.22 -7.2CatoCp CATO 1.32 6.3 21 26.88 10.76 183 21.01 +32.0CedarF FUN 3.56 6.6 14 70.82 50.10 164 53.57 -17.6CedarRlty CDR .20 4.3 11 6.29 3.54 302 4.63 -23.8CedarR pfB CDRpB 1.81 7.4 ... 25.61 22.03 4 24.53 -2.9CedrRT pfC CDRpC 1.63 7.5 ... 25.39 18.82 10 21.70 -13.3CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 4.44 .82 1420 3.86 +104.2Celanese CE 2.16f 1.9 12 119.29 95.45 1001 113.39 +5.9Celestic g CLS ... ... 10 12.76 9.79 152 11.78 +12.4Cellcom CEL ... ... 7 10.62 5.43 46 6.63 -35.0Cementos CPAC .50e 5.0 ... 14.11 9.20 1 10.00 -19.4Cemex CX .29t ... ... 9.45 5.72 4197 7.10 -5.3Cemig pf CIG .08e 4.8 ... 2.93 1.56 2547 1.65 -19.9Cemig CIG/C .08e 5.1 ... 2.70 1.56 1 1.57 -15.4CenovusE CVE .20 ... 7 11.52 7.09 2228 8.75 -4.2Centene s CNC ... ... 21 148.24 83.56 1363 141.75 +40.5CC MLPInf CEN 1.25 12.7 ...q 11.48 8.12 149 9.85 -1.1CenterPnt CNP 1.11 3.9 21 30.34 24.81 2742 28.78 +1.5CentElBr B EBR/B ... ... ... 9.06 3.43 9 4.39 -35.3CentElecBr EBR ... ... ... 7.86 3.14 134 3.77 -33.9CnEurRusT CEE .56e 2.4 ...q 28.32 22.26 7 23.17 -5.0CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.0 17 33.15 27.19 84 27.59 -7.5CentSecur CET 1.78e .7 ...q 29.94 25.46 35 29.35 +7.1CentrusEn LEU ... ... ...dd 5.14 2.18 93 2.50 -37.7CentCmtys CCS ... ... 11 36.00 23.85 306 28.95 -6.9CntryLink CTL 2.16 9.5 9 24.20 13.16 6584 22.78 +36.6sCerdHCM n CDAY ... ... ...dd 42.46 29.68 1232 43.75 +43.3Cervecer CCU .35e 1.3 ... 30.35 24.37 141 26.59 -10.1ChannAdv ECOM ... ... ...dd 15.63 8.30 69 11.30 +25.6tCharahSol n CHRA ... ... ... 12.00 6.04 299 5.45 -54.6ChRvLab CRL ... ... 25 132.49 96.70 301 129.19 +18.0ChaseCorp CCF .80f .6 37 131.70 95.00 9 124.15 +3.0ChathLTr CLDT 1.32 6.3 29 23.91 17.90 304 20.98 -7.8CheetahM CMCM ... ... ... 18.18 7.38 765 9.82 -18.7Chegg CHGG ... ... ...dd 32.82 13.75 856 30.97 +89.8Chemed CHE 1.12 .4 27 335.99 186.09 93 310.14 +27.6Chemours n CC 1.00f 2.5 10 58.08 38.49 1407 40.32 -19.5CheniereEn LNG .56p ... ...dd 69.50 43.21 1429 64.77 +20.3ChenEnLP CQP 2.24 5.9 ...dd 40.01 26.68 93 38.23 +29.0ChenEnHld CQH 2.04f 6.6 30 33.59 24.03 192 30.75 +11.1CherHMtg CHMI 1.96 10.6 4 19.20 16.01 189 18.50 +2.8ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 5 25.75 -.2ChesEng CHK ... ... 7 5.60 2.53 15933 3.98 +.5ChesEn pfD CHKpD 4.50 8.3 ... 58.43 45.99 2 54.24 +9.1ChesGranW CHKR .32e 19.1 1 2.30 1.20 39 1.65 -10.8sChespkLdg CHSP 1.60 4.8 35 33.46 24.98 405 33.58 +24.0sChespkUtil CPK 1.48f 1.6 25 89.00 66.35 69 90.00 +14.6Chevron CVX 4.48 3.8 52 133.88 108.02 4830 117.51 -6.1ChiRivet CVR .84 2.6 ... 33.52 28.70 0 31.80 Chicos CHS .34 4.0 11 10.90 7.07 1657 8.50 -3.6Chimera rs CIM 2.00 10.6 8 19.77 15.77 1156 18.86 +2.1Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 39 25.70 -.5Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 42 25.64 -.6ChiCBlood CO ... ... 38 12.44 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 49 8.01 -13.6ChinaEAir CEA ... ... ... 45.33 24.44 12 30.07 -16.8ChinaFd CHN .55e 2.9 ...q 24.76 18.60 44 19.02 -12.1tChinaGreen CGA .10e 11.2 1 2.11 .88 86 .89 -28.2ChinaLife s LFC .14e 1.3 ... 17.85 10.49 734 10.82 -30.7ChinaMble CHL 3.50e 7.2 ... 53.23 43.25 469 48.55 -3.9ChiNBorun BORN ... ... 2 1.57 1.03 51 1.08 -14.4tChOnlEd n COE ... ... ... 14.90 7.01 7 7.18 -42.6ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 112 96.29 +31.2 ChinaPhH CPHI ... ... ...dd 1.45 .15 336 .21 +19.3ChinRap n XRF ... ... ... 12.86 1.60 153 2.27 -60.3ChinaSoAir ZNH .64e 2.1 ... 70.52 29.01 57 30.03 -42.0ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 48 48.21 +1.6ChinaUni CHU ... ... ... 15.53 11.25 298 11.92 -11.9ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 4.0 6 27.98 18.00 18 18.39 -23.4ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 633 488.32 +69.0ChoiceHtls CHH .86 1.1 40 85.35 61.25 323 81.15 +4.6ChrisBnk CBK ... ... ...dd 1.54 .75 179 .77 -39.8ChubbLtd CB 2.92e 2.1 17 157.50 123.96 1249 138.34 -5.3ChungTel CHT 1.29e 3.7 ... 39.33 33.54 58 35.22 -.6sChurchDwt s CHD .87f 1.5 ... 59.74 43.21 899 59.80 +19.2CienaCorp CIEN ... ... 7 32.33 19.40 1394 30.79 +47.1Cigna CI .04 ... 19 227.13 163.02 6493 197.84 -2.6Cimarex XEC .72 .8 13 130.16 80.53 783 91.18 -25.3CincB pfB CBBpB 3.38 6.9 ... 51.80 47.56 5 49.19 -3.5CinciBell rs CBB ... ... 65 22.20 9.90 286 15.05 -27.8Cinemark CNK 1.28 3.3 17 44.00 32.60 883 38.35 +10.1CinerRes CINR 2.27 8.4 11 29.36 23.76 20 26.99 +7.5Circor CIR .15 .3 28 56.37 35.16 81 46.54 -4.4Cision CISN ... ... 42 18.28 11.13 767 15.98 +34.6CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 14 21.86 -17.4CitCHF Dl n UCHF ... ... ... 32.08 22.48 0 25.32 -4.6Citi GBP n DGBP ... ... ... 30.45 18.65 27.02 +26.7CitEUR Dl n UEUR ... ... ... 31.62 19.65 4 22.24 -19.3Citi EUR n DEUR ... ... ... 30.00 18.78 15 26.33 +14.8Citi AUD n DAUD ... ... ... 30.28 18.62 29.54 +47.7CitAUD Dl n UAUD ... ... ... 32.65 18.71 18.83 -29.5Citi JPY n DJPY ... ... ... 25.15 18.17 24.35 +6.8CitJPY Dl n UJPY ... ... ... 39.22 23.90 24.24 -17.1Citi CHF n DCHF ... ... ... 26.77 19.08 0 23.64 +.3CitiStratDv DIVC ... ... ...q 37.34 32.65 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.80 26.03 78 27.07 -1.5CgpVelLCrd UWT ... ... ... 45.10 14.22 1576 36.19 +47.7CgpVelICrd DWT ... ... ... 26.32 5.81 5035 6.50 -53.7Citigroup C 1.80f 2.5 12 80.70 64.38 11285 70.88 -4.7Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.86 24.70 31 25.37 -.4Citigp pfJ CpJ 1.78 6.2 ... 29.74 27.59 91 28.60 -.9Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 70 27.90 -2.2Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 107 26.17 -2.8Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 16 25.84 -2.7CitizFincl CFG .52 1.3 11 48.23 35.04 2367 39.89 -5.0CitizInc CIA ... ... ...cc 8.80 6.67 53 8.29 +12.8CityOffce g CIO .94 ... 10 13.93 10.03 234 12.47 -4.2CityOff pfA CIOpA 1.66 6.7 ... 26.28 22.78 4 24.80 -1.5Civeo CVEO ... ... ...dd 4.64 1.83 387 3.55 +30.0CivitasSolu CIVI ... ... 24 19.90 11.15 24 14.35 -16.1ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 0 15.71 -5.7CleanHarb CLH ... ... ...cc 72.50 44.75 324 69.90 +29.0ClearChan CCO ... ... ...dd 5.50 3.60 83 5.40 +17.4ClrBrEnTR CTR 1.35e 11.8 ...q 13.18 9.50 45 11.48 -1.2ClrLgCap n LRGE ... ... ... 34.17 26.97 3 33.66 +14.5ClrbrgMLP CBA .80m 10.1 ...q 9.58 6.53 102 7.90 -4.6ClearEnFd CEM 1.76f 12.0 ...q 17.36 12.10 81 14.66 -4.0ClrbEOpFd EMO 1.47e 12.7 ...q 13.36 9.56 37 11.61 -1.6ClearwPpr CLW ... ... 17 50.60 21.55 113 31.00 -31.7sClearwEn A CWEN/A 1.12f 5.6 40 20.48 15.30 425 19.84 +5.3ClearwEn C CWEN 1.28f 6.4 28 20.75 15.55 400 20.15 +6.6sClevCliffs CLF ... ... 8 11.66 5.60 8876 11.75 +63.0ClipRlty n CLPR .38 ... ...dd 12.64 7.62 30 12.29 +23.0sClorox CLX 3.84 2.5 25 152.39 113.57 819 151.93 +2.1tCloudPeak CLD ... ... ...dd 5.70 2.16 557 2.18 -51.0Cloudera n CLDR ... ... ...dd 22.43 12.57 2693 17.66 +6.9CloughGA GLV 1.44 11.4 ...q 14.39 12.25 28 12.58 -5.7sCloughGEq GLQ 1.38 8.9 ...q 15.59 12.71 92 15.43 +15.4ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.40 171 11.10 +2.0CCFemsa KOF 1.75e 2.9 ... 79.42 54.53 103 59.65 -14.3CocaCola KO 1.56 3.4 87 48.62 41.45 8524 46.32 +1.0sCocaCEur n CCE 1.04 2.3 ... 45.88 36.17 1151 45.78 +14.9Coeur CDE ... ... 51 9.87 5.18 2848 5.64 -24.8Cohen n COHN .80 8.5 ...dd 12.00 7.50 0 9.42 +17.5CohSClosed FOF 1.04 7.9 ...q 13.52 11.60 58 13.21 -.8CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 62 9.32 -5.7Cohen&Str CNS 1.32 3.1 19 47.83 37.53 99 41.97 -11.2CohStInfra UTF 1.60 7.0 ...q 24.61 20.88 249 22.91 -4.5C&SLtDP&I LDP 1.87 7.7 ...q 27.25 24.29 60 24.39 -6.4C&SIncEgy MIE 1.32 12.6 ...q 11.40 8.86 62 10.47 +2.1CohStQIR RQI .96 7.7 ...q 12.93 10.55 285 12.53 -.9CohStRE RNP 1.48 7.3 ...q 21.98 17.91 138 20.21 -5.0CohStSelPf PSF 2.06 7.4 ...q 29.03 25.16 22 27.75 -1.7CohenStTR RFI .96 7.6 ...q 13.10 11.50 112 12.67 -.8Colfax CFX ... ... 26 43.29 28.80 607 35.45 -10.5ColgPalm CL 1.68 2.4 24 77.91 61.28 2875 68.81 -8.8ColonCap CLNS ... ... ... 13.03 5.28 2015 6.25 -45.2ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 2 25.36 -.2ColCap pfE CLNSpE 2.19 8.5 ... 27.45 23.86 5 25.90 -2.5ColCap pfG CLNSpG 1.88 7.8 ... 25.95 22.49 7 24.09 -4.2ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 12 23.04 -6.2ColCap pfI CLNSpI 1.79 7.8 ... 25.75 21.81 27 23.04 -8.5ColCap pfH CLNSpH 1.78 7.7 ... 25.89 21.61 10 23.00 -8.0ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.47 -5.2Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.50 -2.2Col SusInt n ESGN ... ... ... 32.31 27.17 2 28.28 -7.5Col SusUS n ESGS ... ... ... 32.51 28.62 30.70 +3.8ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.95 2 17.45 -5.3ColEmxChi XCEM ... ... ...q 30.22 24.42 8 25.00 -9.6ColQualDv HILO .32e 2.2 ...q 17.10 13.72 14.41 -9.3Col EMCns ECON .10e .5 ...q 29.87 21.32 83 22.04 -21.6Col IndiaC INCO .03e .1 ...q 51.06 41.41 4 43.85 -11.6Col IndiaInf INXX .10e .8 ...q 16.79 11.99 4 12.80 -19.3Col IndSC SCIN .17e 1.0 ...q 25.98 16.18 1 16.97 -27.6ColumbPT CXP .80 3.4 14 25.07 19.55 1459 23.87 +4.0ColSelTec STK .92a 4.3 ...q 24.58 20.09 65 21.15 -4.9Comcst29 CCZ 1.58e 3.0 ... 64.00 50.35 52.50 -16.5Comerica CMA 2.40f 2.6 16 102.66 69.20 1222 92.74 +6.8Comeric wt CMA/WS ... ... ... 65.50 40.60 65.50 +12.3ComfrtS FIX .34f .6 35 59.05 34.15 246 55.55 +27.3ComndSec MOC ... ... ...dd 3.55 1.20 2 1.82 -40.7CmclMtls CMC .48 2.3 43 26.72 17.58 931 21.29 -.1CmtyBkSy CBU 1.52f 2.4 17 67.07 50.69 147 63.57 +18.3CmtyHlt CYH ... ... ...dd 7.89 2.66 1812 3.27 -23.2CmtyHcT n CHCT 1.61f 5.2 83 32.81 22.41 59 30.67 +9.1CBD-Pao CBD .08e .4 ... 25.90 17.91 532 19.00 -19.4CompDivHd CODI 1.44 7.9 ...dd 18.35 14.60 99 18.30 +8.0ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 7 22.70 -7.9CompssMn CMP 2.88 4.5 23 76.65 56.50 382 64.65 -10.5Compx CIX .20 1.4 13 16.50 11.95 1 13.85 +4.1ComstkM rs LODE ... ... ... .94 .14 1755 .16 -60.0ComstkRs rs CRK ... ... ...dd 12.32 4.01 349 7.85 -7.2ConAgra CAG .85 2.2 18 39.43 32.90 4348 38.19 +1.4ConchoRes CXO ... ... 21 163.11 121.45 1422 141.63 -5.7ConcdMed CCM ... ... ...dd 4.20 2.46 1 3.50 +5.1CondHos rs CDOR .78e 7.4 22 10.99 9.26 6 10.61 +6.6Conduent n CNDT ... ... ... 23.39 14.95 1805 22.96 +42.1sConocoPhil COP 1.14f 1.5 59 74.43 46.17 5938 74.24 +35.3ConEd ED 2.86 3.6 17 89.70 71.12 1172 80.35 -5.4CnsTom CTO .28f .5 7 67.97 55.65 5 61.51 -3.1ConstellA STZ 2.96f 1.4 16 236.62 197.32 1941 212.33 -7.1ConstellB STZ/B 2.68f 1.3 21 234.00 198.11 0 212.65 -6.5Constellm CSTM ... ... ... 14.10 9.08 638 11.50 +3.1CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 103.00 -.9ContainStr TCS ... ... 22 12.42 3.53 200 10.71 +125.9Contango MCF ... ... ...dd 7.25 2.22 399 6.08 +29.1ContlBldg CBPX ... ... 22 39.60 24.30 285 37.90 +34.6ContMatls CUO ... ... ...dd 20.15 15.50 4 16.20 -14.7ContlRescs CLR ... ... 51 69.91 35.75 1434 60.02 +13.3Cnvrgys CVG .44 1.8 21 26.72 21.13 1217 24.71 +5.1CooperCo COO .06 ... ...cc 267.98 216.47 295 259.66 +19.2CooperTire CTB .42 1.4 37 40.78 22.58 352 30.50 -13.7CooperStd CPS ... ... 13 146.78 105.00 153 122.41 -.1CopaHold CPA 3.48 4.4 9 141.34 74.77 563 79.99 -40.3Copel ELP .26e 5.1 ... 9.61 4.70 418 5.11 -33.0CoreLabs CLB 2.20 2.0 60 130.34 87.66 235 107.76 -1.6tCoreMold CMT .05 ... ... 23.85 7.81 16 7.85 -63.8CorePtLd n CPLG ... ... ... 28.30 20.02 571 20.12 -27.9Corecivic CXW 1.72 6.7 15 27.50 18.61 655 25.52 +13.4CoreLogic CLGX ... ... 22 55.79 42.00 249 50.35 +9.0CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 3 25.19 -2.2CorEnInf rs CORR 3.00 8.0 16q 39.46 32.15 33 37.72 -1.3CoreSite COR 4.12 3.5 43 119.59 89.76 177 116.24 +2.1Corindus n CVRS ... ... ...dd 1.65 .66 1197 1.32 +30.7CorMedix CRMD ... ... ...dd .80 .17 1108 .57 +12.5CrnstTotR CRF 3.35 24.4 ...q 16.22 13.42 569 13.75 -10.0CrnrstnStr CLM 3.40 24.6 ...q 16.24 13.10 1148 13.84 -10.5Corning GLW .72 2.0 ...dd 36.00 26.11 3641 35.18 +10.0CpBT JCP JBN 1.75 19.8 ... 15.35 8.61 7 8.84 -29.7CorpCapT n CCT 1.61 10.0 ... 19.00 14.43 193 16.04 +.4CorpOffP OFC 1.10 3.6 16 33.81 24.55 529 30.49 +4.4Cort1Aon27 KTN 2.05 6.8 ... 35.11 30.06 2 30.22 -7.7CortsJCP97 KTP 1.91 20.1 ... 16.26 9.16 29 9.50 -33.4CortsJCP JBR 1.75 19.5 ... 14.95 8.61 0 8.98 -28.1CortsPE KTH 2.00 6.2 ... 35.00 30.26 2 32.22 -.4Cosan Ltd CZZ .26e 3.9 ... 11.89 6.21 2539 6.60 -32.0Costamre CMRE .40 6.1 ... 8.39 5.45 394 6.56 +13.7Costam pfB CMREpB 1.91 7.8 ... 27.43 22.95 1 24.58 -1.8Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 11 25.49 +.2Costam pfD CMREpD 2.19 8.3 ... 26.89 24.96 4 26.25 +1.6Cott Cp COT .24 1.6 ...cc 17.78 14.06 518 15.13 -9.2Coty COTY .50 4.1 ... 21.68 10.73 10066 12.31 -38.1Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 2703 9.17 -.9CovantaH CVA 1.00 5.9 ...dd 18.05 14.15 665 17.05 +.9CovrAll n COVR ... ... ... Crane CR 1.40 1.5 31 102.65 76.21 341 95.80 +7.4CrwfdA CRD/A .28 3.1 65 9.95 6.78 24 9.07 +6.7CrwfdB CRD/B .20 2.1 67 12.40 7.54 8 9.36 -2.7Credicp BAP 8.57e 4.0 ... 239.54 189.69 106 215.11 +3.7CS EnEur50 FIEU ... ... ...q 153.69 117.18 117.18 -14.6CS FILgCG FLGE ... ... ...q 297.91 190.77 3 288.69 +26.6CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.46 3.11 95 3.15 -4.8CS 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 48 27.46 -10.3CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 29.46 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 29.12 27.00 27.87 -.5CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 8.1 ... 19.98 14.63 1589 15.06 -15.6CrSuiHiY DHY .29 11.0 ...q 2.89 2.56 311 2.63 -7.4CrescPtE g CPG .12 2.1 32 9.25 5.06 1657 5.82 -23.6CrestEq rs CEQP 2.40 6.3 ...dd 40.55 22.15 565 38.15 +47.9InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.3 49 28.10 15.50 15 18.52 -22.0CrosTim CRT 1.29e 8.9 14 15.97 12.99 7 14.43 -1.7CrwnCstle CCI 4.20 3.7 ...cc 114.97 98.85 1738 112.70 +1.5CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 15 1092.33 -3.5CrownHold CCK ... ... 19 62.27 40.09 1374 46.17 -17.9Cryolife CRY .12 .4 ...cc 35.05 16.80 163 33.70 +76.0CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, September 18, 2018

PAGE 35

CubeSmart CUBE 1.20 4.0 27 33.18 24.96 1279 29.95 +3.6Cubic CUB .27 .4 ...dd 77.35 44.45 290 73.65 +24.9CullenFr CFR 2.68 2.5 20 121.66 88.70 499 107.71 +13.8CullnF pfA CFRpA 1.34 5.4 ... 25.62 24.11 6 24.91 -.8Culp Inc CULP .36 1.5 15 34.05 22.80 35 24.70 -26.3Cummins CMI 4.56f 3.2 40 194.18 129.90 1085 144.49 -18.2CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 126.73 129.54 -1.3CurrCda FXC .03e ... ...q 80.88 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 29 143.38 100.25 177 139.50 +14.5Cush Jn37 n PPLN ... ... ... 23.09 16.55 18.93 -5.1CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 16 11.90 -.3CushngRen SZC 1.64 8.6 ...q 21.30 15.35 18 19.07 -6.1CushRoy rs SRF .48 5.2 ...q 10.10 8.28 2 9.26 -1.1CustomBcp CUBI ... ... 9 33.85 23.80 108 24.07 -7.4CustBcp 18 CUBS 1.59 6.3 ... 26.11 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.15 25.94 1 26.02 -2.0CustBc pfD CUBIpD ... ... ... 27.45 24.60 25.95 -2.7CustBc pfE CUBIpE ... ... ... 27.15 23.75 6 26.46 -.3CustoBc pf F CUBIpF ... ... ... 26.87 25.02 4 25.73 -1.9CynergT n CTEK ... ... ... 5.45 2.70 8 3.65 -9.9CypressEn CELP .84 11.4 13 8.50 5.50 9 7.40 +23.3D -DCP Mid DCP 3.12 7.9 88 46.67 32.02 304 39.50 +8.7DCP Md pfB DCPpB 1.97 7.7 ... 26.34 25.22 10 25.58 -2.9DDR Corp rs DDR .80 5.9 9 33.46 12.50 1383 13.63 DDR pfJ DDRpJ 1.63 6.6 ... 25.55 21.38 0 24.75 -1.5DDR pfK DDRpK 1.56 6.5 ... 25.98 21.04 2 24.13 -6.0DDR Cp pfA DDRpA ... ... ... 26.89 22.40 3 25.18 -4.3DGSE DGSE ... ... ...dd 1.40 .62 5 .64 -31.0DHI Grp DHX ... ... 6 3.25 1.25 295 1.95 +2.6DHT Hldgs DHT .20e 4.5 ...dd 4.99 3.27 405 4.45 +24.0DNP Selct DNP .78 7.0 ...q 11.57 9.71 222 11.12 +3.0DR Horton DHI .50 1.2 16 53.32 36.56 2684 42.54 -16.7Drdgold DRD .03e 1.5 ... 4.00 1.91 393 2.05 -37.1DSW Inc DSW 1.00 3.2 29 34.02 17.75 961 30.78 +43.8DTE DTE 3.53 3.1 20 116.74 94.25 988 112.34 +2.6DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 5 24.60 -2.0DTE En76 n DTJ 1.34 5.5 ... 25.98 23.99 54 24.31 -4.6DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 34 24.41 -5.0DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 24 25.89 -3.3DTE En un DTV ... ... ... 57.14 48.68 74 53.00 -1.8tDTF TxF DTF .84 6.6 ...q 14.66 12.80 74 12.78 -9.1DXC Tch n DXC .76f .8 ...cc 93.28 72.48 1773 92.74 +13.0DanaInc DAN .24 1.2 15 35.27 18.08 786 19.42 -39.3Danaher DHR .64 .6 27 107.77 83.81 2075 105.97 +14.2Danaos DAC ... ... 2 2.50 1.05 16 1.50 +3.4DaqoNEn DQ ... ... 3 72.50 27.08 367 29.57 -50.3Darden DRI 3.00f 2.5 24 120.93 77.55 957 117.98 +22.9DarlingIng DAR ... ... 35 20.96 15.80 1245 18.63 +2.8DaVita Inc DVA ... ... 17 80.71 52.51 1116 70.36 -2.6Daxor DXR .15 2.8 ... 21.66 3.40 7 5.37 +17.4DeanFoods DF .36 4.7 55 12.09 7.32 1617 7.64 -33.9DeckrsOut DECK ... ... ...cc 124.68 62.54 537 112.44 +40.1Deere DE 2.76 1.9 26 175.26 118.88 2131 149.04 -4.8DE EnhGlb DEX .90 8.1 ...q 12.70 10.99 35 11.05 -8.9DelaCO VCF .72 5.0 ...q 16.29 14.00 3 14.35 -7.6DelaDvInc DDF .62 5.2 ...q 14.39 10.19 68 12.00 +11.8tDelaNatl VFL .72 5.9 ...q 13.94 12.25 7 12.19 -8.1tDelaMN2 VMM .63 5.2 ...q 14.56 12.18 16 12.18 -9.6sDelekLogis DKL 3.08f 9.1 15 34.00 26.50 50 33.95 +7.1Delek DK 1.00 2.2 20 61.57 25.02 1680 46.01 +31.7DellTch n DVMT ... ... ...dd 99.02 64.96 1266 97.32 +19.7DelphiTc n DLPH .68 2.0 13 60.39 33.26 774 34.21 -34.8DeltaAir DAL 1.40f 2.4 13 60.50 47.12 3945 57.96 +3.5DeltaAprl DLA ... ... ...cc 22.50 16.30 7 18.05 -10.6Dltsh SPX n DMRL ... ... ... 59.02 50.48 2 57.59 +6.1Dlt SP400 n DMRM ... ... ... 57.08 50.42 0 56.50 +4.5Dlt SP600 n DMRS ... ... ... 62.05 51.87 0 60.17 +10.8DltshInt n DMRI ... ... ... 56.65 49.32 0 50.75 -4.2tDeluxe DLX 1.20 2.1 11 78.87 56.21 221 56.16 -26.9DenburyR DNR ... ... ...dd 5.84 1.04 7234 5.29 +139.4DenisnM g DNN ... ... ...dd .64 .38 962 .54 -1.8Despg.cm n DESP ... ... ... 36.56 14.80 613 16.18 -41.1DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 2541 11.51 -39.5DBDogs22 DOD ... ... ... 30.43 20.20 4 23.96 -6.1DBWMTR WMW ... ... ... 33.44 27.80 0 33.44 +11.4DB Cap pf DTK 1.90 7.6 ... 26.22 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 32 25.55 +.4DeutBCT5 pf DKT 2.01 7.7 ... 27.18 25.05 123 26.00 -.5DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 5 2.78 -26.8DBCmdDS 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 3.16 2.10 5 2.14 -25.2DB AgDS AGA ... ... ...q 32.50 22.61 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 3 15.07 +10.7DBGoldDL DGP ... ... ...q 27.39 19.71 2 20.59 -17.6DBGoldDS DZZ ... ... ...q 6.76 4.88 16 6.52 +21.6DBGlbHY23 FIEG ... ... ...q 184.00 106.78 0 165.00 -3.5Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 9.02 8.61 5 8.98 +1.5Deut Muni KTF .84 7.7 ...q 13.00 10.93 10.87 -8.7Deut StInc KST .66a 5.3 ...q 12.66 12.11 4 12.56 +1.0Deut StMu KSM .84 7.8 ...q 12.33 10.67 10.73 -8.9DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.35 8 22.61 -6.1DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 462 31.50 -.9DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 5 26.56 -6.6Deu HYBd n HYLB ... ... ... 51.36 48.68 3419 49.77 -1.3Dbx Tr etf DESC ... ... ... 36.00 32.11 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.08 +.1DeuBrcIn n IGVT ... ... ... 49.30 48.32 48.83 DbXR1KECo DEUS ... ... ...q 34.14 29.77 64 33.85 +5.6DeutEmCo DEMG ... ... ... 30.95 24.57 5 24.82 -13.9DBXJapnEq DBJP .91e 2.1 ...q 46.61 39.78 305 42.39 -3.9DbXDvxEU DEEF ... ... ...q 31.76 27.82 5 28.54 -4.9tDeut 300Ch ASHX .74p ... ...q 24.14 16.92 5 17.01 -23.0DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.70 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 0 24.81 -7.3DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.75 87 23.43 -5.2DbxNikk400 JPN ... ... ...q 31.67 26.97 6 28.48 -2.9Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 29.98 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 1 26.18 -3.6DBX EMBd EMIH .99e 4.0 ...q 25.69 23.72 0 24.45 -2.6DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 0 23.85 -2.3DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 0 23.17 +.7tDBXChiSC ASHS ... ... ...q 37.47 24.55 9 24.55 -29.5DBXHrvChi CN .30e 1.0 ...q 42.41 30.30 5 31.01 -16.9DBXMexHd DBMX 4.12e 15.7 ...q 21.04 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 0 28.34 -9.7DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.97 12 27.13 -2.4DBXAsiaPH DBAP .74e 2.7 ...q 31.53 27.23 0 27.69 -2.5DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 301 28.02 -1.4DBXUKHdg DBUK .89e 4.2 ...q 22.49 19.98 21.04 -3.4DBXHvChiA ASHR ... ... ...q 34.89 23.33 1657 23.67 -23.7DevonE DVN .32 .8 25 46.54 29.83 10601 38.81 -6.3ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.99 473 138.75 -5.0DiamOffsh DO .50 2.9 28 21.92 13.00 912 17.31 -6.9DiamRk DRH .50 4.2 16 12.99 9.87 1474 11.93 +5.7DianaShip DSX ... ... ...dd 5.16 3.07 213 3.83 -5.9DianaS pfB DSXpB 2.22 9.0 ... 25.80 21.30 6 24.57 -1.0DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 25.50 -.7DicksSptg DKS .90 2.4 12 39.74 23.88 2637 37.02 +28.8Diebold DBD .40 8.8 5 23.50 3.55 2271 4.55 -72.2DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 59 125.10 96.56 1013 122.39 +7.5DigitlR pfG DLRpG 1.47 5.9 ... 25.78 24.27 5 25.05 -1.7DigtlR pfH DLRpH 1.84 7.2 ... 27.26 25.50 14 25.55 -4.2DigitRlt pfC DLRpC 1.09 4.2 ... 28.18 26.44 26.05 -5.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 25 24.45 -2.6DigitalR pfI DLRpI 1.59 6.2 ... 27.75 25.48 7 25.70 -6.6Dillards DDS .40 .5 9 98.75 49.91 334 76.47 +27.3Dillard38 DDT 1.88 6.9 ... 29.08 25.13 10 27.23 +5.3DineEquity DIN 2.52m 3.1 6 95.00 38.88 323 82.27 +62.2DiploPhm DPLO ... ... 79 28.74 14.50 990 19.07 -5.0Dir SilMBl n SHNY ... ... ... 10.99 4.26 13 4.77 -49.9DirBrCm n COM ... ... ... 26.10 23.31 24.90 +1.4DirChInt n CWEB ... ... ... 69.08 27.32 63 29.61 -42.0Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.65 4 20.21 -23.0sDirxAero n DFEN ... ... ... 60.86 34.20 40 60.72 +36.4DrxTrnBl n TPOR ... ... ... 43.11 26.62 2 39.82 +15.4DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 4 28.96 +5.1DirxInds n DUSL ... ... ... 44.53 27.73 8 38.83 +5.7DirxMex n MEXX ... ... ... 30.87 13.05 4 20.37 -1.1DrxRBkBr rs WDRW ... ... ...q 44.77 19.69 23.38 -23.7DxRsaBr rs RUSS ... ... ...q 25.95 14.43 112 20.37 -11.4DxSOXBr rs SOXS ... ... ...q 24.10 8.83 3602 10.02 -39.3DxGBull rs NUGT ... ... ...q 37.96 10.56 11044 12.57 -60.3DrGMBll rs JNUG .09e 1.2 ...q 20.82 6.40 13967 7.58 -57.3DirSPX Br SPDN ... ... ... 32.98 27.80 3 28.04 -8.4DxGlMBr rs JDST ... ... ...q 95.14 42.31 685 78.85 +53.7DirSPBear s SPXS ... ... ...q 37.70 21.37 2378 22.00 -26.6Dir7-10TBr TYNS ... ... ...q 29.52 28.08 29.05 +2.8DrxDlySpxB LLSP .10p ... ...q 40.65 32.94 3 39.81 +10.6DxChiABear CHAD ... ... ...q 39.27 27.67 19 38.59 +23.9DrxNGBear rs GASX ... ... ...q 36.69 14.90 6 20.16 -14.1DxSPOGBr rs DRIP ... ... ...q 21.30 4.97 1853 6.38 -46.2DrxRBkBull DPST ... ... ...q 95.94 53.06 13 75.67 +4.0DirDGlBr rs DUST ... ... ...q 48.79 19.04 1875 40.87 +72.4DxSPXBll s SPUU ... ... ...q 58.24 43.33 1 57.43 +15.9DxEuFnBl EUFL ... ... ... 65.95 32.62 0 34.55 -27.3DirGlMin n MELT ... ... ... 25.93 24.47 24.48 DirSCBll s SMLL .27e .4 ...q 63.65 44.67 61.98 +21.0Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 18.13 -3.5DrNsd100 rs QQQE ... ... ...q 47.98 40.61 46 46.71 +8.1DrxDlySCB LLSC .10p ... ...q 43.77 33.05 6 42.54 +19.7Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.97 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.52 187 35.12 -30.4DiEurBll3x EURL .14e .4 ...q 47.12 29.13 17 31.86 -16.3DrxEMBll rs EDC ... ... ...q 168.70 72.35 146 77.48 -38.4Dir MLPHi ZMLP 1.60m 10.1 ...q 17.94 13.61 6 15.87 -.8DxLatBll s LBJ ... ... ...q 49.13 16.70 90 19.28 -40.3DirTotBBr SAGG ... ... ...q 32.31 31.03 0 31.80 +2.2DxBrzBull s BRZU ... ... ...q 65.25 14.27 3718 16.30 -59.5DxBiotBll rs LABU ... ... ...q 116.54 62.70 1320 88.90 +14.2DxIndiBll rs INDL ... ... ...q 120.64 67.97 35 75.51 -26.0DxNGBll rs GASL ... ... ...q 31.99 14.60 32 19.32 -23.9 DrDevMBr DPK ... ... ...q 14.22 10.08 4 13.13 +6.6DxSPOGBl s GUSH ... ... ...q 47.55 16.79 534 34.27 +12.9DxREBear DRV ... ... ...q 15.62 8.50 49 8.82 -15.8Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.81 20.97 +5.3DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 60.59 4 65.95 -14.5DxEnBear rs ERY ... ... ...q 62.15 34.86 54.00 DxEMBear EDZ ... ... ...q 11.75 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 58.75 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 31.81 112 35.64 -42.8DxSCBear rs TZA ... ... ...q 15.46 7.80 10625 8.36 -31.9DxFnBr rs FAZ ... ... ...q 15.68 9.00 733 9.42 -19.4Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 47.80 15 50.68 -45.1Dx30TBear TMV ... ... ...q 22.45 17.07 285 20.28 +15.0DxFnBull s FAS ... ... ...q 82.80 52.08 391 73.09 +6.9DxBiotBea rs LABD ... ... ...q 60.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 48.35 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.62 23 42.55 +2.5DxMCBr rs MIDZ ... ... ...q 17.27 9.97 213 10.33 -23.3DxChiBr rs YANG ... ... ...q 79.90 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.30 96 16.80 -43.4DxHcrBll s CURE ... ... ...q 63.60 38.85 34 62.16 +33.4DxTcBull s TECL ... ... ...q 171.58 82.94 123 157.66 +40.6DxRetlBll s RETL ... ... ...q 53.31 22.80 20 47.98 +33.1DxSOXBll s SOXL .12e .1 ...q 209.00 101.45 448 152.00 +10.2Dir30TrBul s TMF ... ... ...q 23.01 16.93 239 18.02 -18.5Dir10TrBear TYO ... ... ...q 16.00 13.61 5 15.21 +8.2Dx10yTBull TYD ... ... ...q 45.76 38.20 2 39.99 -8.9DxMCBull s MIDU ... ... ...q 55.74 36.75 16 53.61 +15.5DrxREBull s DRN ... ... ...q 24.73 14.68 33 23.47 +2.8DirxChiBull YINN .38e 1.8 ...q 53.89 19.40 2265 21.26 -37.5DirxDMBull DZK ... ... ...q 100.54 64.86 2 69.72 -15.4DrxSCBull s TNA .41e .5 ...q 97.12 56.37 2296 90.56 +28.9DrxSPBull s SPXL ... ... ...q 54.61 36.82 1688 53.09 +19.8DirxEnBull ERX ... ... ...q 44.29 24.01 954 34.78 -.4Discover DFS 1.60f 2.1 14 81.93 59.45 1416 77.56 +.8Disney DIS 1.68 1.5 15 117.90 96.80 5592 109.36 +1.7tDiv&Inco DNI 1.63 13.6 ...q 14.25 12.12 58 11.97 -10.9DrReddy RDY .29e .8 ... 39.96 28.13 232 35.70 -5.0DocuSec rs DSS ... ... ...dd 3.16 .56 30 1.08 -40.0DolbyLab DLB .64 .9 72 74.29 56.50 226 69.30 +11.8DollarGen DG 1.16 1.1 17 112.59 76.13 2543 107.25 +15.3DomMidst DM 1.34f 7.6 13 34.85 12.55 290 17.50 -42.5DomEngy D 3.34 4.6 15 85.30 61.53 2394 71.99 -11.2DomRes un DCUD ... ... ... 53.58 42.50 331 48.40 -6.3DomRs76 n DRUA ... ... ... 25.85 23.04 66 24.25 -5.2Dominos DPZ 2.20f .8 43 305.34 166.74 708 274.60 +45.3sDomtar g UFS 1.74 3.2 20 53.66 40.72 1015 54.39 +9.8sDonaldson DCI .76f 1.3 30 59.11 43.35 468 58.78 +20.1DonlleyRR rs RRD .12m 2.2 6 10.68 4.48 744 5.39 -42.0DonnlyFn n DFIN ... ... ... 22.50 15.22 100 20.22 +3.7DorianLPG LPG ... ... ...dd 8.80 6.78 61 7.18 -12.7DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 268 20.42 +1.1DblLOppCr DBL 2.00a 9.5 ...q 24.20 20.48 25 21.01 -5.3DougDyn PLOW 1.06 2.3 27 49.50 36.18 76 46.15 +22.1DEmmett DEI 1.00 2.6 25 41.59 34.72 1529 38.94 -5.2Dover DOV 1.88 2.1 18 109.06 71.71 921 88.53 -12.3DoverDG DDE ... ... ...dd 3.49 .92 20 2.90 +184.3DoverMot DVD .08f 3.8 10 2.30 1.80 10 2.10 +7.7DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 6821 68.82 -3.4Dry Gl24 n DCF .22f 2.4 ... 10.05 8.96 38 9.05 -3.7DryHYSt DHF .35 10.9 ...q 3.57 3.08 174 3.18 -4.8DrMuBdInf DMB .75 6.1 ...q 13.52 12.10 44 12.28 -5.5DryfMu DMF .54 6.8 ...q 9.38 7.93 137 7.96 -10.5tDryStrt LEO .52 6.9 ...q 8.95 7.53 218 7.49 -13.3tDrySM DSM .50 6.8 ...q 8.61 7.41 160 7.36 -13.9Dril-Quip DRQ ... ... ...dd 58.95 37.35 405 49.05 +2.8DriveShack DS .48 7.9 16 8.06 2.87 163 6.06 +9.6DriveS pfB DSpB 2.44 9.4 ... 26.49 25.27 3 25.94 +.9DriveS pfC DSpC 2.01 7.9 ... 26.18 23.62 0 25.40 +1.1DriveS pfD DSpD 2.09 8.2 ... 25.84 24.46 0 25.40 -.2DuPnt pfA DDpA 3.50 4.2 ... 96.65 82.01 1 84.10 -9.0DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 101.51 -6.3Ducomun DCO ... ... 26 41.24 25.06 12 39.72 +39.6Df&PGblUt DPG 1.40 9.6 ...q 16.38 13.50 80 14.60 -5.9DufPUC DUC .60 7.1 ...q 9.28 8.40 41 8.41 -5.0DukeEngy DUK 3.71f 4.5 18 91.78 71.96 3052 82.08 -2.4DukeEn 73 DUKH 1.28 5.2 ... 26.31 23.71 26 24.71 -2.5DukeRlty DRE .80 2.8 23 29.71 24.30 1646 29.01 +6.6DunBrad DNB 2.09 1.4 21 145.00 105.42 249 144.79 +22.3Dycom DY ... ... 22 123.99 67.15 372 82.78 -25.7Dynagas DLNG 1.00 11.3 ... 14.27 7.51 68 8.82 -18.8Dynags pfA DLNGpA 2.25 8.7 ... 26.97 25.09 2 25.93 -.3Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.60 75.38 -4.8DynexCap DX .72 11.3 15 7.41 6.02 401 6.39 -8.8Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 1 25.85 +1.4Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 8 24.80 +.1E -ETracBDC BDCS 1.84e 8.8 ...q 22.24 18.72 7 20.82 +.3ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.4 ...q 26.25 19.00 0 25.05 +4.0E-TrAlerInf MLPI 1.88e 7.7 ...q 26.53 20.31 49 24.49 +1.2ETBbgCmd DJCI ... ... ...q 17.00 13.42 4 15.12 -5.7ETrAlerian AMU 1.45e 8.3 ...q 19.18 14.59 7 17.51 +1.1E-TrFood FUD ... ... ...q 18.97 15.89 1 16.20 -10.0E-TrcEngy UBN ... ... ...q 10.00 6.50 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 16.04 17.54 +2.8E-TracAg UAG ... ... ...q 19.25 15.84 16.15 -9.3ETr2xBDC BDCL 3.52e 21.7 ...q 18.58 13.13 22 16.25 -1.2E-TrcCmci UCI ... ... ...q 16.37 13.69 1 14.80 -3.8E-TrcSilv USV ... ... ...q 22.48 17.60 17.60 -19.1E-TrcGld UBG ... ... ...q 35.00 29.72 0 30.14 -8.7E-TrLvstk UBC ... ... ...q 21.19 17.09 18.15 -8.3ECA MTrI ECT .26e 14.2 5 2.50 1.45 16 1.85 -14.0EG 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 ... ... ...cc 23.85 9.30 621 13.42 -39.8EMCOR EME .32 .4 23 85.08 68.02 183 76.56 -6.3EMX Roy g EMX ... ... ... 1.47 .67 30 1.12 +35.3ENI E 1.29e 3.4 ...dd 40.15 31.58 81 37.64 +13.4EOG Rescs EOG .88f .7 ...dd 131.60 92.38 2463 117.54 +8.9EP Energy EPE ... ... ...dd 3.54 1.27 622 1.90 -19.5EPAM Sys EPAM ... ... 71 144.19 81.51 323 139.28 +29.6EPR Prop EPR 3.84 5.5 18 72.27 51.87 536 69.44 +6.1sEPR pfC EPRpC 1.44 5.1 ... 28.71 23.38 2 28.46 +5.7EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 1 35.99 -2.3EPR Pr pfG EPRpG 1.44 6.1 ... 25.23 21.60 6 23.80 -4.9EQT Corp EQT .12 .3 ...dd 66.03 43.70 2048 47.04 -17.4EQT GP n EQGP 1.03e 4.9 10 30.74 20.30 61 20.92 -22.2EQT Mid EQM 4.36f 7.7 11 77.97 48.91 412 56.30 -23.0ETF SITRis RISE ... ... ...q 25.18 22.89 48 25.12 +5.7ETF JrSil SILJ ... ... ...q 12.54 8.23 16 8.80 -22.5ETF Cyber HACK ... ... ...q 40.72 29.50 335 39.64 +25.3ETF BigD BIGD ... ... ...q 27.78 sETF MobP IPAY ... ... ...q 42.95 32.01 98 42.34 +21.4ETF M AlH MJ ... ... ... 39.72 25.10 1080 37.15 +27.0ETF M Vid GAMR ... ... ... 55.00 43.00 7 46.83 -2.3ETF Drone IFLY ... ... ... 39.24 33.54 3 38.97 +4.3ETF AIPw n AIEQ ... ... ... 29.90 24.03 70 29.17 +12.7ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 12 36.01 +13.9ETF Clim ETHO ... ... ...q 38.22 31.43 3 37.65 +10.8ETFAlpAlt ALFA ... ... ...q 51.31 40.81 0 50.72 +18.5ChngFnDvr CHGX ... ... ... 20.84 18.02 20.57 +9.8ETF EmM n EEMD ... ... ... 28.41 22.00 2 22.45 -14.1ETF spx H n SPDV ... ... ... 28.19 25.00 2 27.75 +6.1ETF AptF n FTVA ... ... ... 30.36 24.74 6 29.13 +7.3ETF GOP n MAGA ... ... ... 29.82 25.59 0 28.20 +1.0NtDUSEq ef MXDU ... ... ... 29.80 25.93 29.54 +4.1NtRkBsInt ef RBIN ... ... ... 27.90 25.38 25.71 -6.3RsBsUSE ef RBUS ... ... ... 29.53 24.83 28.05 +3.2sETF RvCp n RVRS ... ... ... 16.99 14.84 3 17.02 +7.0ETF BrVl n BVAL ... ... ... 16.70 14.46 16.38 +3.1ETFDeepV DVP .66e 1.9 ...q 37.26 27.86 13 35.17 +7.2GlGoGld n GOAU ... ... ... 13.47 9.95 2 10.59 -18.6ETF OCIO n OCIO ... ... ... 27.81 25.59 26.80 +.1ETF Seren ICAN ... ... ... 29.79 25.55 0 29.53 +8.8PremisCap TCTL ... ... ... 31.57 28.69 1 31.02 +3.5AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.98 28.15 7 36.07 +19.0EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 28.45 9 32.73 +.5ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 2.9 ...q 34.53 30.05 8 34.20 +2.4EtfInfcMLP AMZA 2.08 26.8 ...q 9.44 6.55 705 7.75 -10.0ETF BioPr n BBP ... ... ... 46.80 37.33 2 43.41 +7.0ETF ClinT n BBC ... ... ... 36.25 25.88 14 33.07 +16.3InfrCpPfd PFFR ... ... ... 26.27 23.61 3 24.81 -.9EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.72 28 24.22 -4.0EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 21.67 1 22.16 -15.4Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 25.95 24.38 2 24.75 -2.9ETF PrMtl GLTR ... ... ...q 68.06 56.32 20 57.87 -11.0ETFS Com BCI ... ... ... 25.95 18.58 19 23.03 -5.9ETFS Comd BCD ... ... ... 28.39 24.53 24.97 -3.0ETFS EnCm BEF ... ... ... 29.22 24.07 2 28.56 +12.5ETFSGold SGOL ... ... ...q 132.10 113.30 24 115.88 -8.1ETF Pall PALL ... ... ...q 107.47 79.61 4 93.56 -7.9ETF Plat PPLT ... ... ...q 97.94 71.92 27 75.86 -14.3EagleCGr GRF .50e 2.3 ...q 8.59 7.16 2 7.84 -1.3EagleGrInc EGIF 1.31 8.5 ...q 17.05 14.83 12 15.47 -6.8EagleMat EXP .40 .5 21 122.49 85.84 550 86.59 -23.6EaglePtCr ECC .80 4.4 ... 21.60 17.28 56 18.03 -4.1EagleP pfA ECCA 1.94 7.6 ... 26.17 24.96 1 25.50 -1.3EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.69 25.50 4 26.56 +1.0EagleP27 n ECCY ... ... ... 26.75 24.80 2 25.35 -.2Earthstone ESTE ... ... 68 12.16 7.45 76 8.79 -17.3EastGvP n DEA 1.04 5.2 51 22.32 18.73 739 19.94 -6.6EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.88f 2.9 42 99.39 77.74 214 98.59 +11.6EastChem EMN 2.24 2.3 13 112.45 85.00 721 97.62 +5.4EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.75 79 2.90 -6.5Eaton ETN 2.64 3.0 20 89.85 71.62 2485 87.13 +10.3EatVn 22 n EFL ... ... ... 10.00 9.08 72 9.22 -.2EatV HiIn21 EHT .60 6.3 ... 10.28 9.34 72 9.60 -4.0tEV CAMu EVM .68 6.8 ...q 12.50 10.15 99 10.12 -12.0tEVCAMu2 EIA .62 6.0 ...q 12.99 10.42 16 10.40 -9.6EVCAMu CEV .71 6.2 ...q 12.67 11.23 7 11.31 -7.0EatnVan EV 1.24f 2.4 18 60.95 47.43 560 52.35 -7.2EV EnEq EOI 1.04 6.4 ...q 16.46 13.20 61 16.09 +10.9 EV EEq2 EOS 1.05 6.0 ...q 17.95 14.42 80 17.60 +15.6EV FltRt EFT .91 6.2 ...q 15.29 14.03 70 14.70 +2.6EVFltRtIP EFF 1.13 7.1 ...q 17.13 15.85 19 15.95 -2.2EV LtdDur EVV 1.22 9.6 ...q 14.10 12.47 207 12.68 -7.1EV MAMu MAB .65 5.1 ...q 14.03 12.35 3 12.64 -4.3EVMAMu MMV .69 5.4 ...q 14.00 12.26 6 12.74 -2.8EV MIMu MIW .71 5.5 ...q 14.39 12.52 12.90 -4.2EVMIMu EMI .71 5.5 ...q 13.45 12.04 0 12.85 +.2EVMuniBd EIM .77 6.6 ...q 12.98 11.60 130 11.63 -7.0EVMuni2 EIV .70 6.0 ...q 12.85 11.47 30 11.63 -5.5EVMunTT ETX .85 4.4 ...q 21.20 18.81 8 19.51 -5.8EV MuIT EVN .85 7.2 ...q 13.09 11.39 82 11.73 -5.4EV NMuOp EOT 1.03 4.7 ...q 23.54 19.90 17 21.80 -3.2EV NJMu EMJ .75 6.2 ...q 13.32 11.51 7 12.09 -2.7EVNJMu EVJ .73 6.2 ...q 12.95 10.99 20 11.68 -.5EVNYMu2 NYH .69 6.5 ...q 12.10 10.48 8 10.61 -8.3tEV NYMu ENX .72 6.5 ...q 13.34 11.01 76 11.03 -10.5EVNYMu EVY .74 6.2 ...q 13.41 11.84 5 11.97 -5.8EV OHMu EIO .70 6.1 ...q 13.97 11.35 2 11.54 -9.1EVOHMu EVO .73 5.8 ...q 13.85 12.10 3 12.55 -3.7EV PAMu EIP .77 6.5 ...q 14.70 11.62 3 11.82 -5.0EVPAMu EVP .73 6.3 ...q 12.66 11.20 11.57 -5.1EVRiskMgd ETJ 1.12 11.3 ...q 10.02 8.74 230 9.89 +2.7EV SrFlt EFR .95 6.7 ...q 14.97 14.01 74 14.08 -2.5EV SrInc EVF .42 6.5 ...q 6.87 6.30 88 6.48 -.6EVShDur EVG 1.08 8.4 ...q 14.50 12.80 32 12.87 -10.3EVTxABdO EXD 1.16 12.9 ...q 11.98 8.89 57 9.01 -12.1EV TxAd EVT 1.74 7.1 ...q 24.62 21.39 57 24.47 +5.2EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 87 17.85 +3.0EV TxAOp ETO 2.16 8.6 ...q 26.83 23.01 22 25.23 -.7EV TxDiver ETY 1.01 7.8 ...q 13.05 10.17 331 12.91 +5.9EVTxMGlo EXG .98 10.2 ...q 9.84 8.02 645 9.59 +2.2EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 43 16.66 -.4EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 241 11.94 +.1EVTxBWOp ETV 1.33 8.3 ...q 16.39 14.19 254 16.03 +4.3tEclipseRs ECR ... ... 17 2.79 1.17 2195 1.16 -51.7Ecolab ECL 1.64 1.0 33 157.23 125.74 658 156.24 +16.4sEcopetrol EC .16e .6 ... 25.60 9.35 1068 25.79 +76.3Edenor EDN ... ... ... 63.29 19.05 37 21.39 -57.0Edgewell EPC ... ... 15 74.41 39.50 944 47.63 -19.8EdisonInt EIX 2.42 3.5 16 83.38 57.63 1551 68.43 +8.2EducRltTr EDR 1.56 3.8 25 43.30 30.07 2615 41.50 +18.8EdwLfSci s EW ... ... 49 156.87 100.20 895 146.29 +29.8eHiCarSvc EHIC ... ... ... 14.65 9.41 89 10.75 -7.18x8 Inc EGHT ... ... ...dd 23.50 12.00 1011 21.85 +55.0ElPasoEl EE 1.44 2.3 26 64.35 48.05 159 61.70 +11.5ElPasE pf EPpC 2.38 5.2 ... 50.00 43.06 1 46.00 -5.6EldorGld g EGO .02e ... 9 2.36 .80 5681 .87 -39.2Electrmed ELMD ... ... 23 7.96 4.60 61 6.00 -1.2ElevCr n ELVT ... ... ... 11.27 5.90 126 8.76 +16.3EliLilly LLY 2.25 2.1 ...dd 107.84 73.69 4972 105.71 +25.2Elk HiQPfd EPRF ... ... ... 24.49 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 25.97 28.34 +.9EllieMae ELLI ... ... 69 116.90 80.71 421 98.53 +10.2EllingtnF EFC 1.76 11.0 9 16.84 14.12 48 16.06 +10.7EllingtRM EARN 1.48 12.5 15 14.95 10.23 57 11.85 -1.6Ellomay ELLO ... ... ... 11.09 7.50 0 7.76 -13.8sEllswthFd ECF .80e 7.8 ...q 10.39 8.81 23 10.22 +8.6Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 2 24.49 -2.5eMagin EMAN ... ... ...dd 2.30 1.23 38 1.50 -9.1EAndinA AKO/A .68e 3.5 ... 28.25 18.60 19.65 -25.9EAndinB AKO/B .74e 3.3 ... 31.80 20.48 21 22.69 -22.5Embraer ERJ .13e .7 ... 28.55 17.99 340 18.62 -22.2EmerExp n EEX .29 1.7 ... 24.56 14.66 154 16.83 -17.3EmergeES EMES 2.68m ... ...dd 10.45 4.46 291 4.72 -34.4sEmergBio EBS ... ... 37 65.00 36.38 430 64.89 +39.6EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.5 25 78.00 57.47 1465 77.77 +11.6EmerR hs MSN ... ... ...dd 1.89 1.25 7 1.46 EmpOPES ESBA .34 2.0 ... 21.00 15.17 0 16.87 -18.4EmpOP60 OGCP .34 2.0 ... 20.90 15.28 11 16.76 -17.8EmpOP250 FISK .34 2.0 ... 20.93 15.88 5 16.78 -17.7EmpStRTr ESRT .34 2.0 43 21.09 15.94 752 16.94 -17.5EmployH EIG .80 1.7 16 50.45 38.35 142 46.20 +4.1EElChile EOCC 1.07e 5.6 ... 29.41 18.49 38 19.21 -28.6EnLinkLP ENLK 1.56 8.6 ... 19.45 12.75 1240 18.20 +18.4EnableMid ENBL 1.27 7.8 18 19.27 12.89 1062 16.35 +15.0EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 122 10.80 -19.3EnbrdgEPt EEP 1.40 12.4 13 16.34 8.89 702 11.25 -18.5Enbridge ENB 2.68 ... ... 42.10 29.00 2233 34.28 -12.3EnCana g ECA .06 .5 20 14.31 9.79 10554 11.90 -10.7EncompHlth EHC 1.08 1.4 30 82.46 43.32 464 79.69 +61.3HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 38 3.35 1.94 699 2.28 -4.6EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 79.73 47.81 1177 78.08 +35.6Energizer n ENR 1.16 1.9 21 65.57 40.64 418 60.81 +26.7Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 501 3.10 +73.2EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 3560 17.32 +.3EngyTrfPt ETP 2.26 10.2 21 24.38 15.06 3052 22.05 +23.0EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 13.87 8.23 341 11.47 +17.2EnersisAm ENIA .21e 2.8 ... 12.11 6.96 633 7.62 -31.8EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.5 ... 6.57 4.57 220 4.86 -14.4sEnerSys ENS .70 .8 30 85.39 62.85 167 84.02 +20.7Engility EGL ... ... ...cc 38.54 21.19 354 35.21 +24.1EnLinkLLC ENLC 1.07 6.4 14 20.00 13.80 374 16.75 -4.8Ennis Inc EBF .90f 4.3 16 22.98 17.65 58 21.15 +1.9EnovaIntl ENVA ... ... 18 39.00 12.45 182 30.90 +103.3EnPro NPO .96 1.3 43 94.79 63.73 95 76.58 -18.1ENSCO ESV .04 .6 ...dd 8.00 4.10 14569 7.12 +20.5Enservco ENSV ... ... ... 1.50 .42 120 .68 +5.6EnSync ESNC ... ... ... .65 .26 281 .28 -28.7Entercom ETM .36 4.6 10 12.43 6.30 827 7.90 -26.9EntArk66 n EAI 1.22 5.2 ... 25.29 23.08 21 23.62 -6.0EntArk 63 EAE 1.19 5.1 ... 25.39 22.51 7 23.47 -5.9EntArk 52 EAB 1.23 5.1 ... 25.37 23.26 2 24.17 -4.2Entergy ETR 3.56 4.2 37 87.85 71.95 1002 84.42 +3.7EntLA 66 ELC 1.22 5.2 ... 25.17 23.08 14 23.67 -4.6EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 6 24.89 -.8EntLA 63 ELU 1.18 5.1 ... 25.72 22.61 3 23.14 -6.8EntMS FtM EMP ... ... ... 25.49 23.18 9 23.97 -4.7EntgyNO n ENO ... ... ... 28.45 24.25 11 26.34 +2.8EntgyNO 52 ENJ 1.25 5.1 ... 25.43 23.17 24.35 -2.5EntgyTx64 EZT 1.41 5.5 ... 27.13 25.02 3 25.78 -2.8EntProdPt EPD 1.72f 5.9 21 30.05 23.10 3351 29.25 +10.3Entravisn EVC .20 3.9 51 7.90 3.90 196 5.10 -28.7EntrResc EGI ... ... ... .69 .34 25 .37 -38.1Envestnet ENV ... ... 76 64.80 46.95 250 62.25 +24.9EnviroStr EVI .20e ... 86 48.45 21.30 20 42.30 +5.8EnvisnHl n EVHC ... ... ...dd 48.70 23.79 1974 45.67 +32.1Enviva n EVA 2.52f 8.2 ...cc 33.20 25.01 43 30.85 +11.6EnzoBio ENZ ... ... ...dd 11.49 3.95 118 4.67 -42.7Equifax EFX 1.56 1.1 23 137.00 91.88 480 135.94 +15.3sEquityCmw EQC ... ... 33 32.39 27.96 742 32.49 +6.5EqCm pfD EQCpD 1.63 6.3 ... 26.93 25.24 1 25.85 -1.9EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.3 29 97.14 79.78 405 97.03 +9.0EqtyRsd EQR 2.16 3.2 43 70.46 54.97 1641 68.40 +7.3EquusTR EQS ... ... 24q 2.47 1.91 1.95 -18.8EraGroup ERA ... ... 8 14.23 8.98 87 12.56 +16.8Eros Intl EROS ... ... ...dd 16.90 9.20 278 12.60 +30.6EscoTech ESE .32 .5 21 70.20 51.55 88 67.10 +11.4sEspey ESP 1.00 3.1 24 31.95 21.07 49 32.00 +33.5Essent ESNT ... ... 10 50.08 32.73 574 44.75 +3.1EssentPr n EPRT ... ... ... 14.75 13.27 334 14.39 +5.2EssexPT ESS 7.44f 3.0 29 264.07 214.03 389 246.25 +2.0EsteeLdr EL 1.52 1.1 46 158.80 106.00 1351 139.89 +9.9Esterline ESL ... ... 21 96.95 67.15 300 89.80 +20.2EtfSilver SIVR ... ... ...q 17.20 13.58 51 13.80 -16.5EthanAl ETH .76 3.5 15 32.90 21.25 187 21.75 -24.0Etrac2xMtg MORL 3.31e 20.6 ...q 19.30 12.50 1117 16.04 -9.1Et2xDJDiv DVYL 3.55e 4.7 ...q 77.86 60.01 1 75.13 +2.6Etr2xHomb HOML ... ... ...q 70.00 36.37 41.40 -31.2EtrCrdOil n OILX ... ... ... 43.69 28.59 1 41.65 +27.8EtHiDLwV HDLV 2.57e 9.6 ... 33.35 23.58 6 26.89 -16.5Etr2xSPX SPLX ... ... ...q 73.35 46.73 57.63 +6.2Etr2xCEFd CEFL 2.88 18.4 ...q 18.96 15.30 96 15.62 -13.8EtrcDvsHi DVHL 2.85e 14.4 ...q 21.75 17.57 2 19.80 -2.0EtrWFxEn LMLP 1.90e 11.5 ... 19.00 14.10 5 16.51 +4.9EtracReit LRET 2.00e 7.8 ...q 27.26 19.32 2 25.54 -2.8UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 152.00 14 172.49 +.2FI EnhEu n FIEE ... ... ... 202.02 149.80 2 156.68 -11.7Etr SP MLP MLPZ .06p ... ... 51.00 31.45 42.23 -1.5Etr MLP In MLPQ .08p ... ... 44.40 25.63 33 36.52 -3.1EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 18.30 +5.8EtrAlerInf MLPB .99e ... ...q 26.40 20.87 0 24.61 +5.9EtrBCmdty UCIB ... ... ...q 16.21 14.55 15.02 +.1EtrWFBsD BDCZ .91e ... ...q 22.00 19.08 20.86 Etr2xLevLg LBDC 2.89e 17.8 ...q 18.82 13.65 0 16.26 -.2EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 501 15.90 -10.2EtrSCHiDv SMHD 3.06e 16.3 ...q 21.47 14.27 28 18.77 -4.4Euronav n EURN 2.41e ... ...dd 10.10 7.50 237 8.10 -12.4EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 10 9.43 -4.5EvansBc EVBN .92f 2.0 19 49.23 38.10 2 47.00 +12.2Evercore EVR 2.00f 2.0 24 117.49 73.55 355 102.50 +13.9EverestRe RE 5.20 2.3 24 264.88 206.68 219 223.26 +.9Evergy EVRG 1.60 2.8 25 59.28 47.06 1344 57.70 +9.3EveriHldgs EVRI ... ... ...dd 9.81 6.08 995 9.50 +26.0EversrceE ES 2.02 3.2 21 66.15 52.76 984 63.77 +.9Evertec EVTC .40 1.7 19 25.55 12.60 383 23.50 +72.2EvolentH n EVH ... ... ...dd 28.20 10.30 713 26.90 +118.7EvolPetrol EPM .40 3.9 17 12.00 6.35 206 10.25 +49.6tEvoquaWt n AQUA ... ... ...cc 25.36 17.58 746 17.83 -24.8ExantasCap XAN .20 1.7 ...dd 12.09 8.51 142 11.48 +22.5ResCap 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 70 18.42 -5.4ExTrRobo ROBO .07e .2 ...q 46.20 39.23 187 41.71 +.9Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.00 +3.6Ber US Rs n BERN ... ... ... 29.49 24.94 29.49 +9.7ExTTactUS HTUS ... ... ...q 29.30 24.04 3 27.66 +1.9ETF IndExp TETF ... ... ... 21.64 16.65 1 19.43 +2.0RxVlmxInF VMIN ... ... ... 46.55 2.37 19 3.37 -90.2ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.62 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 30.06 75 31.21 -18.0Exelon EXC 1.38f 3.1 13 45.05 35.57 2953 44.47 +12.8Express EXPR ... ... 34 11.69 5.82 2419 10.43 +2.8tExterran n EXTN ... ... ...dd 33.69 24.52 91 24.35 -22.6ExtraSpce EXR 3.44 3.9 22 101.96 76.55 1181 89.32 +2.1ExxonMbl XOM 3.28 3.9 18 89.30 72.16 7934 83.41 -.3F -FB Finl n FBK .24 .5 16 45.43 35.28 74 43.93 +4.6FBL Fn FFG 1.84 2.2 19 85.70 64.00 11 82.05 +17.8FCB Fin FCB ... ... 17 62.95 43.85 480 48.85 -3.8FGL Hldg n FG ... ... ... 11.25 8.14 742 8.69 -13.7FGL Hld wt FG/WS ... ... ... 2.10 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 944 86.23 -8.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Tuesday, September 18, 2018

PAGE 36

FNBCp PA FNB .48 3.6 13 14.92 12.44 1681 13.22 -4.3FNB FL pfE FNBpE ... ... ... 31.65 27.64 7 28.20 -3.6FTFQAntiB BTAL ... ... ...q 20.45 18.31 1 20.38 +5.7FTFQMom MOM ... ... ...q 26.26 23.09 6 25.08 +4.4FTFQuSize SIZ ... ... ...q 21.94 19.25 20.05 +.4FTFQValu CHEP ... ... ...q 27.13 22.72 22.72 -12.9FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 1 24.28 -2.3FqfOAsiaDv 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 29.40 30.51 -4.4FS Invest FSIC .76 10.4 9 8.75 6.95 982 7.30 -.7tFTE Net n FTNW ... ... ... 26.25 10.91 59 10.40 -37.0FTI Cnslt FCN ... ... 32 81.91 34.43 160 74.07 +72.4FTS Intl n FTSI ... ... ... 22.60 9.38 596 10.97 -44.1Fabrinet FN ... ... 19 48.97 24.02 206 45.87 +59.8FactsetR FDS 2.56 1.1 28 237.29 160.79 271 232.03 +20.4FairIsaac FICO .08 ... 60 241.10 131.52 108 234.25 +52.9FairmSant FMSA ... ... 35 6.39 3.40 5.63 +7.6FangHldg SFUN .20e 8.0 1 5.69 2.42 565 2.50 -55.2tFarPtAc un FPAC/U ... ... ... 10.45 10.10 4 10.20 +.4Farmland FPI .20m 2.9 63 9.68 5.15 255 6.88 -20.7Farmln pfB FPIpB 1.50 6.5 ... 27.96 17.30 6 23.15 -10.2FedExCp FDX 2.60 1.0 12 274.66 214.11 2147 255.73 +2.5FedAgric AGM 2.32 3.0 ... 99.11 65.24 25 78.23 FdAgricA AGM/A 2.32 3.2 22 87.76 66.62 72.92 +.2FAgMt pfA AGMpA 1.47 5.8 ... 26.25 24.75 1 25.31 +.7FAgMt pfB AGMpB 1.72 6.6 ... 27.49 25.52 0 26.13 -.8FAgMt pfC AGMpC 1.50 5.7 ... 28.75 25.68 0 26.17 -5.9FedRlty FRT 4.08f 3.1 23 134.52 106.41 317 130.57 -1.7FedRlt pfC FRTpC 1.25 5.3 ... 25.48 21.32 8 23.47 -6.8FedSignl FSS .28 1.1 25 28.32 18.37 306 26.50 +31.9FedInvst FII 1.08 4.4 9 36.76 22.06 1263 24.28 -32.7tFedPMu FMN .88 6.8 ...q 14.96 13.13 34 13.05 -7.1Ferrari n RACE ... ... ... 149.85 103.65 739 132.80 +26.7Ferrellgs FGP .40 13.7 ...dd 5.67 2.70 250 2.93 -31.5Ferro FOE ... ... 19 25.50 20.07 230 23.23 -1.5FiatChrys FCAU ... ... ... 24.95 15.33 2223 17.45 -2.2FibriaCelu FBR .09e .5 ... 22.05 12.20 479 18.48 +25.7FidCorpBd FCOR 1.58 3.3 ...q 51.09 46.30 5 48.54 -4.7FidLtdTm FLTB .98 2.0 ...q 50.65 49.11 12 49.36 -1.5FidTotBd FBND 1.20e 2.5 ...q 50.55 48.42 17 48.70 -3.1FidCnsDis FDIS .40e .9 ...q 45.60 35.36 121 44.81 +14.5FidCnsStpl FSTA .87e 2.6 ... 35.47 29.50 141 33.23 -3.1FidEnergy FENY .53e 2.6 ...q 22.21 17.78 147 20.77 +3.6FidFinan FNCL .60e 1.5 ...q 43.90 36.43 126 41.15 +.9FidHlthCre FHLC .70e 1.5 ...q 46.30 38.45 150 45.81 +14.6FidIndls FIDU .56e 1.4 ...q 41.28 35.55 201 40.60 +4.9Fid Val n FVAL ... ... ... 35.18 29.95 40 34.88 +6.1sFid Qual n FQAL ... ... ... 34.83 29.56 17 34.53 +8.6FidInfoTch FTEC .42e .7 ...q 60.90 44.87 321 59.09 +18.3Fid Moment FDMO ... ... ... 35.48 28.44 11 34.89 +11.6sFid LowVol FDLO ... ... ... 33.83 28.39 10 33.61 +9.8Fid RisR n FDRR ... ... ... 32.71 28.85 40 32.41 +5.7Fid CoreD n FDVV ... ... ... 31.12 26.84 45 30.91 +7.7FidMsciRE FREL .86e 3.4 ...q 25.45 21.73 69 25.14 +1.8FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 75 35.92 +4.1FidTelecm FCOM .76e 2.4 ...q 33.40 27.59 120 31.69 +2.5FidelMatls FMAT .53e 1.5 ...q 37.11 31.85 15 34.48 -1.6FidlNatFn FNF 1.28f 3.2 16 42.52 33.71 497 40.19 +2.4sFidNatInfo FIS 1.28 1.2 20 110.25 89.31 2166 109.43 +16.3FidClayOp FMO 1.72f 14.3 ...q 15.43 10.27 50 12.07 -8.2Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 84 89.90 56.70 750 71.30 -.4FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.8 22 62.71 48.81 651 54.00 -3.6FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 28 9.14 4.48 1802 8.35 +63.7FstCash FCFS .88 1.1 31 95.40 59.35 313 81.55 +20.9FstCwlth FCF .36 2.2 20 17.91 13.00 399 16.28 +13.7sFstData n FDC ... ... 13 26.25 14.73 6119 25.77 +54.2FstHorizon FHN .48 2.7 16 20.86 16.51 1767 17.91 -10.4FstHrz pfA FHNpA 1.55 6.1 ... 25.85 24.77 1 25.51 +1.2FstInRT FR .87 2.7 21 34.04 27.61 780 32.07 +1.9FMajSilv g AG ... ... ...dd 8.48 4.93 2862 5.68 -15.7FstRepBk FRC .72 .7 20 106.75 84.56 1303 98.55 +13.7FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.5 ... 25.84 24.16 2 25.04 -1.9FstRep pfE FRCpE 1.75 6.9 ... 26.93 25.25 4 25.37 -2.9FstRep pfF FRCpF 1.43 5.7 ... 26.90 24.65 4 25.10 -2.6FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 28 24.39 -4.0FtRpBk pfG FRCpG ... ... ... 26.75 24.09 19 24.83 -3.9FtTr 22 n FIV ... ... ... 9.73 9.02 53 9.30 +1.9FtTrGlob FAM .90 9.5 ...q 11.94 9.30 26 9.48 -18.1FT MCGr FNY .15e .3 ...q 47.20 35.61 16 46.20 +17.9FT MCVal FNK .40e 1.1 ...q 37.99 33.31 2 37.22 +2.6FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.55 -4.3FT SCGr FYC .04e .1 ...q 53.19 39.36 77 52.13 +22.6FT SCVal FYT .26e .7 ...q 40.30 33.92 19 39.29 +6.6FT MegaCp FMK .44e 1.2 ...q 36.96 31.43 4 36.72 +9.6FTEurSelDv FDD 1.09e 8.4 ...q 14.79 12.78 93 13.05 -5.0FTDJMic FDM .49e .9 ...q 53.34 44.07 10 51.64 +8.8FT DynEq FDEU 1.45 9.4 ...q 20.20 15.21 81 15.50 -17.2FtTEqCom ERM ... ... ... 23.64 20.88 2 23.37 +4.5FtT EqTact TERM ... ... ... 23.62 19.41 4 23.33 +4.4FT PfdSec FPE 1.02e 5.3 ...q 20.20 18.97 482 19.13 -4.4FT HeitGl PRME ... ... ... 21.67 17.96 1 21.22 +6.4FT EM Sl n RNEM ... ... ... 59.26 47.26 1 48.02 -11.9FT LgShEq FTLS .16e .4 ...q 41.72 36.61 43 40.39 +2.8tFT PfInc n FPEI ... ... ... 21.03 18.88 105 19.05 -5.4FT VolIn n HDMV ... ... ... 36.34 32.51 4 33.22 -3.2FT VolD n HUSV ... ... ... 24.29 21.53 15 24.12 +5.0FTEgyInco FEN 2.32 10.4 ...q 28.00 21.34 53 22.28 -16.0FTEnInfra FIF 1.32a 8.1 ...q 19.19 14.57 30 16.26 -8.8FtTrEnEq FFA .96 5.9 ...q 16.73 14.32 31 16.35 +1.0FTArcaBio FBT ... ... ...q 157.87 117.85 72 149.27 +19.8FTDJInet FDN ... ... ...q 147.73 98.97 487 139.80 +27.2FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 19.20 73 21.79 -4.3FT ConDis FXD .30e .7 ...q 45.57 37.70 16 43.41 +3.1FT ConStap FXG .75e 1.6 ...q 51.57 44.32 24 48.16 -1.0FT Engy FXN .33e 1.9 ...q 17.75 12.83 167 16.93 +9.4FT Fincl FXO .65e 2.0 ...q 32.97 29.02 122 32.35 +3.3FT HlthCr FXH ... ... ...q 83.96 65.80 38 82.34 +18.0FT IndPrd FXR .16e .4 ...q 43.15 36.31 68 42.82 +5.5FT Matls FXZ .37e .9 ...q 46.43 39.61 364 42.09 -4.0FT Tech FXL .13e .2 ...q 64.83 46.66 181 63.07 +22.9FT Utils FXU .67e 2.4 ...q 28.24 23.46 57 28.11 +8.0FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 34 25.11 -4.7FT GlbRE FFR .75e 1.7 ... 47.19 41.42 0 45.44 -.1FT NAEngy EMLP .93e 3.9 ...q 25.36 21.43 244 23.91 -2.6FT HiLgSh FSD 1.20 8.1 ...q 17.20 14.35 87 14.84 -9.7FT USIPO FPX .32e .4 ...q 75.99 62.79 115 74.47 +9.1FTChnd FNI .19e .6 ...q 43.90 33.97 10 34.19 -13.7FT Dow30 n EDOW ... ... ... 23.53 19.75 1 23.39 +5.7FT EngCn FLM .58e 1.0 ...q 63.91 53.61 1 55.85 -6.2FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2sFT Wtr FIW .21e .4 ...q 51.55 44.21 18 51.38 +5.5FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.40 140 21.77 -10.7FT LCCore FEX .58e .9 ...q 63.01 53.99 30 62.37 +6.5FT LCGr FTC .24e .3 ...q 70.74 56.19 48 69.73 +14.0FT LCVal FTA .82e 1.5 ...q 57.69 50.38 38 54.63 FT MLP&E FEI 1.42 11.8 ...q 16.50 11.68 302 12.06 -22.3FT MCCore FNX .51e .7 ...q 73.11 60.50 31 72.05 +9.6FTMstrDv FDL .79e 2.6 ...q 31.14 27.37 76 29.91 -.6FTFutStrt FMF ... ... ... 51.53 37.80 3 49.29 +3.5FstTrMtg FMY 1.02 7.6 ...q 14.48 13.20 5 13.48 -5.3FT MultCG FAD .20e .3 ...q 77.78 60.05 6 76.38 +16.4FT MultCV FAB .45e .8 ...q 59.34 52.58 3 57.98 +1.8FT MLPEn FPL 1.26 12.9 ...q 13.49 9.57 139 9.79 -17.5FT REIT FRI .39e 1.6 ...q 24.38 20.20 25 23.83 +2.4FT SCCore FYX .38e .5 ...q 70.45 56.38 31 69.28 +13.3FTSpecFin FGB .70 11.2 ...q 7.00 5.65 35 6.23 +1.5FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 21.78 4 23.39 FTrVLDv FVD .57e 1.8 ...q 32.16 28.89 242 32.00 +3.7FT EmOp FEO 1.40 10.8 ...q 17.42 12.40 19 12.94 -20.7FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 53 12.65 -1.5FirstEngy FE 1.44 3.8 8 38.37 29.34 2347 37.93 +23.9Fitbit n FIT ... ... ...dd 7.79 4.51 6270 5.45 -4.6500.com WBAI ... ... 50 23.22 9.05 42 11.41 +12.9FvPntHld n FPH ... ... ... 15.04 10.00 69 10.17 -27.9tFlagstarB FBC ... ... 23 40.06 30.95 212 31.15 -16.8F&C DynPf DFP 1.92 7.9 ...q 28.36 22.78 29 24.20 -9.3FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 16 13.52 -9.7FlrtyPfdOp PFO .88 7.4 ...q 12.32 10.60 19 11.91 +.8FlrtyPfdSc FFC 1.63 8.8 ...q 21.56 18.26 137 18.46 -9.8FlrtyTotR FLC 1.63 8.5 ...q 22.00 19.07 62 19.11 -11.6Flanign BDL .25f .9 15 29.00 20.20 4 26.55 +12.5Fleetcor FLT ... ... 27 225.92 145.27 289 218.75 +13.7FlexUSTilt TILT 1.74e 1.5 ...q 121.11 103.87 8 119.53 +6.8FlxEmgTilt TLTE 1.26e 2.5 ...q 65.59 50.27 21 51.30 -14.1FlxUpstNR GUNR .67e 2.0 ...q 35.54 30.87 288 33.07 -.7Flx3yrTips TDTT .39e 1.6 ...q 24.70 23.94 239 23.95 -1.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.24 94 24.25 -2.8FlxCoreSl n BNDC ... ... ... 28.51 23.99 17 24.11 -3.8FlexEMTilt TLEH ... ... ...q 33.14 27.73 11 27.98 -9.3FlxDMTilt TLDH ... ... ...q 30.34 27.03 27.83 -4.6FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 8 62.63 -.2FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 19 47.27 -3.0FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.88 26 64.61 -6.7FlxIntDvDf IQDE 1.15e 5.1 ...q 27.04 22.37 44 22.77 -10.7FlxIntDvDy IQDY 1.02e 4.1 ...q 30.65 24.51 25.07 -12.3FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.35 84 23.85 -11.0sFlxQDvDef QDEF 1.19e 2.5 ...q 47.31 41.07 12 47.06 +6.7FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 41.06 45.49 +2.9FlxQualDv QDF 1.22e 2.6 ...q 47.98 41.91 41 47.55 +5.6FlxRdyAcc RAVI 1.23 1.6 ...q 75.93 67.87 12 75.51 +.1FlexSolu FSI ... ... ...dd 2.10 1.33 12 1.49 -18.1tFlor&Dec n FND ... ... 36 58.28 34.33 3052 34.58 -29.0Flotek FTK ... ... ...dd 6.77 1.94 402 2.08 -55.4FlowrsFds FLO .72 3.5 21 22.82 17.71 921 20.00 +3.6sFlowserve FLS .76 1.4 ...cc 55.61 37.71 817 55.16 +30.9TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 42 62.09 40.11 674 57.63 +11.6FlyLeasing FLY 1.00 6.9 14 15.32 11.54 92 14.53 +12.5FEMSA FMX .74e .8 ... 101.12 80.86 336 98.35 +4.7FootLockr FL 1.38 3.0 27 59.40 28.42 2478 46.74 -.3FordM F .60a 6.3 5 13.48 9.22 29518 9.55 -23.5ForestCA FCE/A .72 2.9 20 25.86 19.24 1505 25.12 +4.2Forestar FOR ... ... 16 26.39 15.35 18 24.95 +13.4ForsightEn FELP .13 ... ...dd 4.73 3.28 24 3.95 -9.6Fortis n FTS 1.70 5.2 ... 38.24 30.88 214 32.85 -10.4sFortive n FTV .28 .3 ... 87.64 69.03 13341 87.12 +20.4FortTrInf n FTAI 1.32 7.2 ...dd 20.13 15.45 66 18.38 -7.8FortunaSlv FSM ... ... 18 6.08 4.03 700 4.40 -15.7FBHmSec FBHS .80 1.4 19 73.62 52.52 1206 55.25 -19.3ForumEn FET ... ... ...dd 17.95 9.95 933 10.90 -29.9FoundBld n FBM ... ... ... 16.40 12.09 105 13.08 -11.6FourCorP s FCPT 1.10 4.2 20 27.48 21.28 380 26.16 +1.8FourSeEd n FEDU 3.32 82.2 4 10.45 3.66 1 4.04 -55.1FrancoN g FNV .96 1.5 59 86.06 58.26 793 63.43 -20.7FrankCov FC ... ... ...dd 31.20 18.00 18 23.05 +11.1sFrankFn n FSB .40p ... 20 40.40 30.80 81 40.15 +17.7FrankLibInt FLQH ... ... ... 28.16 23.58 24.82 -2.1FrankLibEm FLQE ... ... ... 35.59 29.04 6 29.59 -10.5FrankLibGl FLQD ... ... ... 30.47 26.92 1 28.23 -3.0 FrankLbGlE FLQG ... ... ... 32.51 29.20 0 30.87 +1.0FrnL LoV n FLLV ... ... ... 33.18 28.32 3 33.09 +9.3FrnkLInvGr FLCO ... ... ... 24.88 23.48 0 23.55 -5.0FrnL IntO n FLIO ... ... ... 31.52 27.73 28.09 -4.4FrkL US Eq FLQL ... ... ... 31.47 26.53 10 31.37 +8.5FrankL Mun FLMB ... ... ... 25.38 24.26 24.26 -3.3FrnkL MunO FLMI ... ... ... 25.03 24.36 24.51 -1.8FrkL US Sm FLQS ... ... ... 30.76 24.96 1 30.20 +15.3FrkL USMid FLQM ... ... ... 29.28 25.35 29.06 +3.8FrankRes BEN .92 2.9 11 45.96 29.95 2697 31.82 -26.6FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.4 10 11.00 7.08 281 8.25 -23.2FrkLtdDur FTF .74 6.5 ...q 12.13 10.85 170 11.39 -3.7FrkUnv FT .47 7.0 ...q 7.36 6.55 62 6.78 -5.4FranksIntl FI .30 3.7 ... 9.75 4.93 451 8.20 +23.3FrptMcM FCX .20 1.5 9 20.25 12.18 12242 13.72 -27.6FresenMd FMS .51e 1.0 ... 57.94 47.19 90 51.78 -1.5FDelMnt FDP .60 1.6 16 52.43 34.29 103 36.53 -23.4FriedmInd FRD .24f 2.7 ...dd 11.47 5.15 45 9.01 +58.6Frontlne rs FRO .60e ... ...dd 6.43 3.79 185 5.14 +12.0FullerHB FUL .62f 1.1 25 59.58 46.62 237 57.19 +6.2sFutureFuel FF .24a 1.3 22 16.22 11.32 418 17.97 +27.5G -GAMCO s GBL .08 .3 ... 30.94 23.42 4 25.74 -13.2GATX GATX 1.76f 2.1 17 91.12 56.00 164 84.25 +35.5GATX 66 GMTA ... ... ... 27.00 22.81 10 25.09 -4.5GCP ApT n GCP ... ... 54 34.79 23.85 315 25.95 -18.7GDL Fund GDL .64 7.0 ...q 10.30 9.02 18 9.11 -6.4GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc pfA GGPpA 1.59 6.5 ... 25.68 23.55 24.39 -3.4GMAC CpT ALLYpA 2.03 7.8 ... 26.87 25.46 121 26.11 +.6GMS Inc n GMS ... ... 17 39.98 22.92 705 23.99 -36.3GNC GNC .80 20.8 3 10.44 2.71 4338 3.85 +4.3GP Strat GPX ... ... 25 31.25 17.15 43 18.65 -19.6GTT Comm GTT ... ... ...dd 62.32 30.65 437 41.50 -11.6GabCvInc GCV .48 8.4 ...q 6.95 5.50 25 5.71 -3.2GabCv pfB GCVpB 1.50 5.7 ... 26.97 25.49 26.14 -1.3GabDvInc GDV 1.32 5.6 ...q 24.97 21.44 79 23.78 +1.6GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 2 25.85 -1.1GabDiv pfD GDVpD 1.50 5.8 ... 27.31 25.36 3 25.90 -1.7GabDiv pfG GDVpG 1.31 5.2 ... 25.69 24.10 28 25.25 -.4GabelliET GAB .60 9.3 ...q 6.65 5.87 407 6.47 +4.5GabllE pfD GABpD 1.47 5.7 ... 26.70 25.32 3 25.78 -1.2GabllE pfG GABpG 1.25 5.1 ... 25.23 23.45 2 24.57 -.5Gabeli pfJ GABpJ ... ... ... 26.72 24.42 10 25.35 -.7GabEq pfH GABpH 1.25 5.0 ... 25.25 22.50 1 24.79 -1.4GabGSmM GGZ ... ... ... 13.61 11.73 14 12.25 -3.8GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 1 25.35 -.6GabGUtil GLU 1.20 6.0 ...q 21.96 18.00 12 19.93 -6.5GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 44.00 -12.4GabGoAn n GGO ... ... ... 24.74 16.28 18.71 +3.7GabGo pfA GGOpA ... ... ... 45.00 42.00 1 42.39 -1.4GabHlthW GRX .52 4.8 ...q 11.02 9.12 200 10.87 +5.3GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.48 25.02 0 25.64 -.7GabHlt pfB GRXpB 1.47 5.6 ... 27.22 25.49 26.10 -.9GabMultT GGT .88e 9.9 ...q 10.09 8.42 40 8.93 -2.9GabMT pfB GGTpB 1.50 5.7 ... 27.00 25.26 26.10 -.7GabMul pfE GGTpE ... ... ... 25.30 22.97 7 24.25 -3.4GabUtil GUT .60 10.2 ...q 7.20 5.68 182 5.86 -17.5GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.77 +.7GabUtil pfC GUTpC ... ... ... 26.03 24.54 5 25.40 -.2Gasa rs GFA ... ... ... 12.99 5.12 32 5.32 -57.8Gain Cap GCAP .24 3.5 11 13.26 6.04 179 6.79 -32.1sGallaghr AJG 1.64 2.2 28 75.19 60.13 912 75.12 +18.7GamGldNR GGN .84 18.3 ...q 5.72 4.54 494 4.59 -12.0GamGld pfB GGNpB 1.25 5.4 ... 25.05 22.50 4 23.29 -6.2GamNRG&I GNT .84 14.8 ...q 7.15 5.64 109 5.66 -15.6GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 13 23.95 -4.2GameStop GME 1.52 9.2 ...dd 20.97 12.20 2231 16.61 -7.5Gannett n GCI .64 6.5 ...cc 12.38 7.94 462 9.79 -15.5Gap GPS .97 3.6 12 35.68 25.36 4170 27.05 -20.0GardDnv n GDI ... ... ... 38.00 24.35 1450 28.72 -15.4Gartner IT ... ... 47 159.17 111.57 554 153.44 +24.6GasLogPt GLOP 2.09f 8.4 11 25.60 21.85 79 24.80 +.2GasLPt pfA GLOPpA ... ... ... 27.24 25.30 13 25.93 -.7GasLog GLOG .56 2.9 36 22.55 15.75 295 19.35 -13.0GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.20 14 26.30 -1.1Gastar pfA GSTpA 2.16 71.8 ... 19.10 2.35 3.01 -83.2Gastar pfB GSTpB 2.69 89.7 ... 21.88 2.34 3.00 -84.1sGatesInd n GTES ... ... 35 19.47 14.60 248 19.52 +8.0GazitGlobe GZT .37e 4.0 9 11.00 8.78 25 9.20 -12.6GeeGroup JOB ... ... ...dd 3.68 2.00 12 2.50 -10.1GencoSh rs GNK ... ... ...dd 20.07 9.75 117 12.92 -3.0Generac GNRC ... ... 21 60.70 42.96 525 58.15 +17.4GAInv GAM 1.15e .9 ...q 37.02 32.20 46 36.40 +5.8GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 26.13 -1.7GenDynam GD 3.72 1.8 21 230.00 184.21 1072 202.43 -.5GenElec GE .48 3.8 ...dd 25.21 11.94 50236 12.70 -27.3GECap5-53 GEK 1.18 4.8 ... 25.57 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.59 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.40 22.48 25.10 +.8GenMills GIS 1.96 4.1 11 60.69 41.01 7786 47.77 -19.4GenMoly GMO ... ... ...dd .46 .28 84 .37 +12.5GenMotors GM 1.52 4.3 ...dd 46.76 33.44 10856 35.02 -14.6GMot wtB GM/WSB ... ... ... 28.76 20.62 25.44 +8.7Gensco GCO ... ... ...dd 51.85 22.55 382 47.85 +47.2GenesWyo GWR ... ... 30 90.19 67.61 696 88.65 +12.6GenesisEn GEL 2.88f 11.8 ...cc 27.27 18.42 515 24.44 +9.4GenesisHlt GEN .24 17.0 ...dd 2.86 .60 297 1.41 +84.8GenieEn n GNE .30 5.4 ... 7.17 3.82 19 5.54 +27.1GenieE pfA GNEpA .64 8.3 ... 7.86 6.85 5 7.66 +4.3Genpact G .30 ... 20 34.79 28.04 765 30.30 -4.5GenuPrt GPC 2.88 2.9 22 107.75 84.71 501 100.68 +6.0Genworth GNW ... ... 3 4.92 2.66 7496 4.13 +32.8GeoGrp s GEO 1.88 7.4 15 28.06 19.05 437 25.48 +8.0GeoPark GPRK ... ... ... 21.88 8.02 208 18.49 +86.6GaPw 77 n GPJA ... ... ... 26.14 23.01 23 24.30 -5.1Gerdau GGB .02e .5 ... 5.32 2.89 7230 3.80 +2.2GerNew GF 1.23e .4 ...q 21.49 17.79 6 18.51 -4.8GettyRlty GTY 1.28 4.4 16 29.89 22.68 96 29.03 +6.9GigCapit n GIG ... ... ... 10.22 9.60 1 9.92 +2.9GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 18 34.19 25.33 392 30.51 -5.5Glatfelter GLT .52 2.7 15 23.85 15.30 143 19.40 -9.0Glaukos n GKOS ... ... ... 70.91 23.08 787 60.48 +135.8GlaxoSKln GSK 2.89e 7.4 ... 42.36 34.52 1886 39.21 +10.5GblBrCopp BRSS .36f 1.0 18 39.05 27.50 101 37.05 +11.9sGlbMed n GMRE .20p ... ...cc 9.83 6.34 251 9.87 +20.4GlMed pfA GMREpA 1.88 7.4 ... 25.87 23.50 1 25.27 -.2GlobNetL n GNL .94 4.5 34 22.53 15.55 568 21.23 +3.2GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 4 25.12 -2.1GlobPtrs GLP 1.90f 10.3 ...dd 21.05 15.17 26 18.40 +10.2GlobPay s GPN .04 ... 43 129.25 92.97 433 126.97 +26.7GlbShipLs GSL .40 39.2 ...dd 1.94 .98 90 1.02 -12.1GlbShip pfB GSLpB 2.19 8.8 ... 25.36 21.29 5 24.81 +3.7GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 2 22.58 -.5GbXSpDvE SDEM .63e ... ...q 17.90 13.14 4 13.40 -17.7GbXUSRota SCTO .12p ... ...q 28.03 24.74 27.32 +3.8GblXEffic EFFE .16p ... ...q 27.69 25.00 0 26.87 +.9GblXPortgl PGAL .36e 3.0 ...q 13.33 11.54 4 12.15 +2.2GblXColum GXG .41e 4.2 ...q 11.51 9.27 25 9.78 -2.4GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.50 2 20.92 -12.8GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 80 13.49 -.7GblXChMat CHIM .24e 1.4 ...q 24.12 16.37 1 16.73 -19.8GblXArg ARGT .09e .3 ...q 38.46 24.56 148 25.72 -27.2GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 37 25.46 -.5GXSupInPf SPFF .99 8.3 ...q 12.75 11.65 62 11.92 -2.0GblXGuru GURU .28e .9 ...q 32.95 27.81 9 32.13 +8.2GbXGreece GREK .13e 1.6 ...q 11.56 8.11 489 8.22 -20.0GblXChCon CHIQ .12e .8 ...q 19.98 14.17 332 14.64 -21.6GblX MLP MLPA .90e 9.2 ...q 10.88 8.14 268 9.76 -1.0GblXFertil SOIL .25e 2.3 ...q 11.01 9.61 3 10.83 +2.8GblXChiEn CHIE .41e 3.3 ...q 13.77 10.98 0 12.58 +10.8GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 174 20.34 -6.6GlbXChiFn CHIX .34e 2.1 ...q 21.04 15.69 20 16.27 -9.6GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 11 16.04 -5.7GblXPakist PAK ... ... ...q 15.14 10.21 29 10.47 -15.4GblXChiInd CHII .35e 2.6 ...q 16.58 12.94 1 13.30 -12.9GblXNorway NORW .83e 5.7 ...q 14.95 12.71 34 14.67 +11.7GblXScUS n SCIU ... ... ...q 33.30 29.20 5 33.08 +7.0GblXScEu n SCID ... ... ...q 29.75 26.35 2 27.07 -2.3GblXScAs n SCIX ... ... ...q 27.08 24.26 24.82 -4.2GblXScJp n SCIJ ... ... ... 33.72 28.93 0 29.65 -6.5GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 48 24.31 -2.3GbXNigeria NGE .31e 1.8 ...q 27.10 16.60 2 17.13 -21.1GbX US Inf PAVE ... ... ... 17.80 14.84 21 17.30 +3.1GblFound n BOSS ... ... ... 21.00 16.08 2 20.59 +18.9GlbXCop rs COPX .43e 2.1 ...q 29.34 19.85 5 20.84 -23.8GlbXSilv rs SIL ... ... ...q 34.71 22.70 65 24.09 -26.2GlbXLith rs LIT ... ... ...q 41.21 30.72 184 32.13 -17.1GbX Gold rs GOEX ... ... ...q 24.36 17.51 2 18.48 -20.7GbXUran rs URA ... ... ...q 16.36 11.81 149 12.59 -16.3GlblScape GSB .06 1.5 22 4.35 3.20 79 4.03 +13.5Globalstar GSAT ... ... ...dd 1.89 .40 3131 .52 -60.5GlobantSA GLOB ... ... 60 66.41 34.82 206 58.57 +26.1GlobusMed GMED ... ... 44 57.55 28.36 490 52.02 +26.6Glowpoint GLOW ... ... ...dd .65 .15 188 .19 -48.1GoDaddy n GDDY ... ... ...cc 84.67 42.54 1439 81.40 +61.9GolLinhs s GOL ... ... ... 14.48 4.43 1147 4.87 -44.4GoldFLtd GFI .02e .8 ... 4.54 2.20 5818 2.37 -44.9GoldResrc GORO .02 .4 64 7.33 3.52 479 5.08 +15.5GoldStdV g GSV ... ... ... 2.01 1.15 889 1.62 -7.4Goldcrp g GG .24 2.3 14 15.55 9.89 6933 10.54 -17.5GoldenMin AUMN ... ... ... .53 .21 237 .25 -43.3GoldStr g GSS ... ... 7 .92 .56 619 .72 -18.8GldFld GV ... ... 13 6.38 3.60 65 4.70 -4.1GoldS pfJ GSpJ 1.38 5.3 ... 27.74 25.36 62 25.85 -2.5GS BDC n GSBD 1.80 8.0 12 23.10 18.78 153 22.37 +.9GS ActbtInt GSIE ... ... ...q 32.48 28.41 105 29.21 -2.6GS ActEM GEM ... ... ...q 39.44 31.06 168 31.79 -11.2GS ActEur GSEU .60e ... ... 33.94 29.73 1 30.58 -3.5GS ActJpn GSIY ... ... ... 36.02 31.09 2 33.04 -1.8sGS US LgC GSEW ... ... ... 46.65 40.59 10 46.36 +6.6GS HYBd n GHYB ... ... ... 50.32 48.01 10 48.73 -1.6GS CpBd n GIGB ... ... ... 50.30 47.71 1577 48.11 -4.2GS ActLgC GSLC ... ... ...q 58.99 49.26 163 58.55 +9.7GS 0-1Yr n GBIL ... ... ... 105.09 99.91 1419 100.09 +.1GS Indus n GVIP ... ... ... 58.50 50.14 2 57.73 +9.0GS SCap n GSSC ... ... ... 49.66 40.68 11 48.53 +12.1GSCI37 GSC ... ... ...q 28.00 17.55 1 26.18 +9.2GoldmanS GS 3.20f 1.4 18 275.31 218.89 1918 227.89 -10.5GoldS pfK GSpK 1.59 5.9 ... 29.55 26.63 55 26.87 -5.9GoldS pfN GSpN ... ... ... 28.34 25.95 73 26.14 -6.1GoldS pfB GSpB 1.55 5.8 ... 27.40 25.20 12 26.66 +3.0GoldS pfC GSpC 1.02 4.3 ... 25.27 21.52 27 23.50 +3.3GoldS pfA GSpA .96 4.2 ... 23.97 21.25 25 22.67 +.5GoldS pfD GSpD 1.02 4.5 ... 23.52 21.46 95 22.75 +.7GS MLPEn GER .64 9.8 ...q 7.29 5.25 173 6.54 +6.3GS MLPInc GMZ 1.38 14.8 ... 10.33 7.55 60 9.31 +4.1GoodrPet n GDP ... ... ... 15.75 8.93 18 13.59 +24.6GormanR GRC .50 1.3 33 38.07 26.53 60 37.20 +19.2vjGrace GRA .96 1.3 21 77.37 58.48 344 72.12 +2.8Graco s GGG .53 1.1 15 49.69 39.93 723 47.94 +6.0GrahamCp GHM .40f 1.5 19 28.98 17.97 10 27.17 +29.8GrahamH s GHC 5.32 .9 21 625.45 536.90 24 568.10 +1.7Graingr GWW 5.44 1.5 25 372.06 166.46 371 351.63 +48.8Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 2 25.10 -6.8 GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1131 27.41 +2.8GranTrra g GTE ... ... ...dd 3.61 1.98 1603 3.42 +26.7GranaMon GRAM .25e 9.4 ... 5.15 2.25 3 2.67 -6.3GraniteC GVA .52 1.2 31 68.58 40.76 333 45.10 -28.9GranitPnt n GPMT 1.60f 8.3 58 19.33 16.15 233 19.21 +8.3GraniteRE GRP/U 2.30 ... ... 44.24 36.24 2 43.90 +12.3Gran Gld n BAR ... ... ... 136.05 117.15 23 119.77 -8.1GranCom n COMB ... ... ... 27.39 24.54 2 24.61 -6.0GranSP n COMG ... ... ... 32.29 24.96 4 29.27 +5.7GrphTInt n EAF .15e .8 ... 24.36 14.44 1228 18.69 +20.6GraphPkg GPK .30 2.1 15 16.74 13.09 1780 14.31 -7.4GrayTelev GTN ... ... 13 17.80 10.70 249 16.90 +.9GrayTvA GTN/A ... ... 23 16.00 9.50 15.45 +7.7GrtAjax n AJX 1.20 8.7 9 14.69 12.27 35 13.74 -.6GrtAjx24 n AJXA ... ... ... 26.37 24.54 3 25.58 +.8GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.45 .78 312 .83 -35.7GrtWstBcp GWB 1.00 2.3 17 46.03 36.22 175 42.91 +7.8GreenDot GDOT ... ... 42 91.51 47.29 561 88.49 +46.8GreenTrH n GHG ... ... ... 25.10 10.27 262 12.30 -5.0GreenbCos GBX .92f 1.6 13 60.90 42.45 352 59.20 +11.1Greenhill GHL .20 .8 ...dd 33.45 14.05 232 26.55 +36.2Greif A GEF 1.76f 3.1 17 65.60 47.97 172 57.01 -5.9Greif B GEF/B 2.64e 4.4 13 71.95 52.50 14 60.10 -13.3Griffon GFF .28f 1.6 19 24.50 16.80 107 17.95 -11.8Group1 GPI 1.00 1.4 10 84.47 59.72 116 73.35 +3.4GrubHub GRUB ... ... ...cc 149.35 49.60 960 140.28 +95.4GAeroPac PAC 3.21e 2.0 ... 111.60 82.19 52 105.92 +3.1GpoASur ASR 3.31e ... ... 212.70 152.41 31 201.73 +10.5GpoAvalAc AVAL .40 5.2 ... 9.51 7.40 114 7.70 -9.4GpFnSnMx BSMX .30e 4.2 ... 10.22 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.64 8.20 1 8.64 -7.6GpSuprvi n SUPV ... ... ... 33.85 4.91 1369 7.42 -74.7GpTelevisa TV ... ... ... 25.31 14.20 1125 18.61 -.3GuangRy GSH .63e 3.0 ... 37.43 20.59 14 20.85 -37.6Guess GES .90 4.1 ...cc 26.95 14.17 656 22.12 +31.0GuggBAB GBAB 1.66 7.6 ...q 23.12 20.97 27 21.71 -4.5Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.9 ...q 23.88 21.08 27 21.89 -.2GuggChina YAO .54e 1.5 ...q 39.91 32.89 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 94.13 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 175.79 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 60.15 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 97.79 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.84 27.33 +.6GugS&P100 OEW ... ... ... 35.08 29.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 62.54 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 59.65 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 50.12 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 141.45 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 66.08 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 28.98 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 105.15 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 131.71 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 102.08 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 109.32 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 172.47 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 39.49 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 50.53 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 90.17 97.66 -2.4GugEnhEq GPM .96 11.0 ...q 9.42 7.72 136 8.73 -1.9GugChinTc CQQQ .60e 1.0 ...q 67.24 55.05 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 16.62 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 14.33 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 27.68 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 27.28 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 29.88 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 36.17 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.89 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 31.52 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 26.92 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.86 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 58.22 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 21.10 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.16 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 31.46 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 21.10 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.54 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 49.52 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 40.08 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 61.75 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 43.68 46.41 -.2GugStrOp GOF 2.19 10.1 ...q 22.39 18.80 295 21.59 sGuidewire GWRE ... ... ...dd 107.45 70.06 1244 104.80 +41.1GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 15 36.49 +28.1H -HCA Hldg HCA .35p ... 20 138.18 71.18 866 132.70 +51.1HCI Grp HCI 1.50 3.7 ...dd 44.25 28.70 41 40.73 +36.2HCP Inc HCP 1.48 5.5 15 29.64 21.48 2131 26.74 +2.5HDFC Bk HDB .37e .4 ... 112.10 89.07 477 94.49 -7.1HECO pfU HEpU 1.62 6.1 ... 27.99 25.05 0 26.44 -.1HFF Inc HF 1.80e ... 20 51.74 32.99 126 45.20 -7.1HMG HMG ... ... ...dd 16.33 8.94 0 15.37 +23.0HNI Corp HNI 1.18 2.8 21 45.40 31.16 233 42.47 +10.1HP Inc HPQ .56f 2.2 9 25.28 19.31 5937 25.01 +19.0HSBC HSBC 1.50e 3.4 ... 55.89 42.46 780 43.53 -15.7HSBC prA HSBCpA 1.55 6.0 ... 26.62 25.52 66 25.63 -.7HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.45 26.05 25.68 -4.3Haemonet HAE ... ... ...cc 114.77 41.54 424 108.68 +87.1HalconRes wt HK/WS ... ... ... 1.08 .42 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 3494 4.75 -37.3Hallibrtn HAL .72 1.9 ...cc 57.86 35.75 6731 38.71 -20.8HamBchBr HBB .34 1.4 ... 41.00 20.97 41 23.93 -6.9HancFinOp BTO 1.48 4.0 ...q 41.00 33.45 27 37.28 -5.2HanJS JHS .87e 6.5 ...q 15.12 12.97 18 13.38 -9.9HanJI JHI 1.45e 9.0 ...q 18.46 15.85 12 16.19 -7.5HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 87 16.15 -5.7HanPfEq HPI 1.68 7.6 ...q 22.85 19.73 34 22.23 +3.8HanPfd2 HPF 1.68 7.8 ...q 21.94 19.39 23 21.52 +.1HanPfd3 HPS 1.47 7.8 ...q 19.19 16.80 54 18.82 +.4HanTxAdv HTD 1.45 6.2 ...q 26.04 21.00 53 23.25 -5.7Hanesbds s HBI .60 3.4 9 25.36 16.38 3986 17.90 -14.4HannArms HASI 1.32 6.1 34 25.28 17.33 404 21.61 -10.2HanoverIns THG 2.16 1.9 63 131.44 94.67 454 115.28 +6.7HanovIns53 THGA 1.59 6.3 ... 25.86 25.02 20 25.24 -.3HarleyD HOG 1.48 3.3 15 56.50 39.34 1730 44.37 -12.8HarmonyG HMY .05 ... ... 2.53 1.43 5998 1.89 +1.1HarrisCorp HRS 2.74f 1.6 29 170.54 126.97 618 166.45 +17.5sHarsco HSC .20m .7 76 29.60 15.55 358 29.75 +59.5HarteHk rs HHS ... ... ... 12.16 6.76 2 7.38 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.99 -2.7HrtMuOp n HMOP ... ... ... 42.46 39.53 3 39.58 -1.5HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 27 28.45 -2.8HartfdFn HIG 1.20f 2.4 17 59.20 48.79 1253 49.71 -11.7HartfFn wt HIG/WS ... ... ... 53.33 48.27 51.29 -.5Haverty HVT .72 3.2 23 27.23 17.70 58 22.35 -1.3HavertyA HVT/A .38a 1.7 17 27.10 18.00 22.20 -4.9HawaiiEl HE 1.24 3.5 24 38.72 31.72 397 35.59 -1.5Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.78 158 5.88 -1.2HlthcrRlty HR 1.20 4.0 48 34.07 26.09 501 30.11 -6.3HlthcreTr HTA 1.22 4.4 53 31.69 24.06 1674 27.49 -8.5HeclaM HL .01e .3 ...dd 5.42 2.59 10033 3.00 -24.4HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.52 +1.0Heico s HEI .13 ... ... 97.32 67.28 446 92.07 Heico A s HEI/A ... ... 58 79.00 57.52 149 75.30 HelixEn HLX ... ... 5 10.42 5.44 1498 9.08 +20.4HelmPayne HP 2.80f 4.3 ...dd 75.02 48.88 817 65.10 +.7Hemisphrx rs HEB ... ... ... .65 .15 287 .23 -35.0HennCap n HCAC ... ... ... 11.00 9.75 3 10.14 +3.5HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.61 10.07 0 11.11 +7.1Herbalif s HLF ... ... 24 60.41 32.13 634 55.11 HercHld n HRI ... ... ... 72.99 44.85 167 50.55 -19.3HercTGC HTGC 1.24 9.4 11q 13.97 11.55 301 13.15 +.2HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 3 25.24 -1.5HeritageIns HRTG .24 1.5 ...cc 19.15 11.50 180 15.58 -13.5Hersha pfC HTpC 1.72 7.0 ... 25.79 23.82 6 24.69 -1.8Hersha rs HT 1.12 4.8 30 24.16 16.60 164 23.17 +33.2Hersha pfD HTpD 1.63 6.8 ... 25.94 22.61 10 24.07 -2.4Hersha pfE HTpE ... ... ... 25.79 22.66 5 23.90 -3.4Hershey HSY 2.89f 2.8 23 115.82 89.10 1775 103.77 -8.6HertzGl HTZ ... ... ... 27.27 13.40 1932 18.66 -15.6Hess HES 1.00 1.5 ...dd 71.14 40.26 2102 66.77 +40.7Hess pfA HESpA ... ... ... 79.62 50.17 14 74.49 +28.7HessMidP n HESM 1.38f 6.1 22 24.51 18.32 40 22.79 +15.0HP Ent n HPE .45e 2.8 13 19.48 12.82 8686 16.28 +13.4Hexcel HXL .60f .9 23 73.42 54.93 396 66.59 +7.7Hi-Crush HCLP 1.67e 13.6 14 16.65 8.60 1415 12.35 +15.4HighPtRs HPR ... ... ...dd 7.60 3.55 1570 5.21 +1.6HighlFlR n HFRO ... ... ... 16.60 15.00 156 15.57 +.5HighwdPrp HIW 1.85 3.8 26 53.34 41.34 621 48.59 -4.6Hill-Rom HRC .80 .9 24 98.96 71.91 486 92.82 +10.1HillenInc HI .83 1.6 25 53.00 36.80 137 52.35 +17.1HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 3 30.15 -12.2HilltopH HTH .28 1.4 10 28.32 20.02 290 20.09 -20.7HilGrVa n HGV ... ... ... 47.75 30.75 675 32.37 -22.8Hilton HLT .60 .8 40 88.11 66.21 3366 79.10 -1.0HoeghLP HMLP 1.76f 9.6 11 19.85 15.33 104 18.35 -1.6Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 13 25.79 -4.2HollyEngy HEP 2.64f 8.5 15 36.02 26.09 320 31.05 -4.4HollyFront HFC 1.32 1.9 17 83.28 32.46 2172 68.92 +34.6HomeDp HD 4.12 2.0 27 215.43 157.16 3074 208.40 +10.0Honda HMC .84e 2.9 ... 37.29 28.00 460 28.98 -15.0sHonwllIntl HON 2.98 1.8 77 166.01 137.18 2823 165.75 +8.1Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 37.35 59 45.85 +4.0HorizGbl n HZN ... ... ...dd 18.24 5.13 320 8.38 -40.2HorizFn22 n HTFA ... ... ... 26.00 25.26 2 25.51 +.4HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.6 ... 53.15 46.37 8 52.51 +4.4HorGKWld KLDW ... ... ...q 35.73 31.56 8 34.49 +3.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, September 18, 2018 2 0 1 8 0 9 1 8 m m 0 4 p d f 1 1 8 S e p 1 8 0 0 : 3 6 : 1 5

PAGE 37

HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 21 20.02 -6.5JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.73 20.68 0 23.47 +5.3Hormel s HRL .75 1.8 23 42.29 29.75 2697 41.05 +12.8Hornbeck HOS ... ... ...dd 5.35 2.68 78 4.31 +38.6HostHotls HST 1.00a 4.7 52 22.47 17.93 5923 21.40 +7.8HoulihnL n HLI 1.08 2.3 18 53.20 36.44 160 46.58 +2.5HstnAEn HUSA ... ... ... .56 .21 438 .22 -33.3HovnanE HOV ... ... ...dd 3.41 1.51 1178 1.71 -49.0HHughes HHC ... ... 32 142.36 114.67 165 125.52 -4.4HuanPwr HNP 2.45e 9.7 ... 31.03 23.64 23 25.30 +1.2Hubbell HUBB 3.08 2.3 24 149.03 100.55 271 133.88 -1.1HubSpot HUBS ... ... ...dd 162.20 71.76 466 153.20 +73.3HudBayM g HBM .02 ... 7 10.25 4.13 244 4.65 -47.2HudBay wt HBM/WS ... ... ... .53 .11 .31 HudsPacP HPP 1.00 3.1 26 36.06 28.25 584 32.45 -5.3Humana HUM 2.00 .6 28 339.88 231.90 520 334.04 +34.7HuntCoFn HCFT .08e 2.2 5 4.70 2.55 18 3.59 -10.3FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 23 40.54 +5.7HuntgtnEco HECO .47e .2 ...q 44.87 39.67 10 44.21 +6.1HuntgtnIng HII 2.88 1.1 24 276.69 201.91 302 257.49 +9.2Huntsmn HUN .65 2.3 10 36.09 26.59 2169 28.35 -14.8Huya n HUYA ... ... ... 50.82 15.25 1320 25.22 +57.0Hyatt H .60 .8 36 84.89 60.08 519 76.63 +4.2HysterYale HY 1.24f 1.9 17 93.90 56.40 32 65.33 -23.3I -IAMGld g IAG 1.52f 39.3 ...dd 6.73 3.57 5483 3.87 -33.6ICICI Bk IBN .16e 1.8 ... 11.26 7.61 4372 9.00 -7.5IDT Cp IDT 1.00f 18.6 ...dd 16.48 4.82 74 5.37 -49.3IEC Elec IEC ... ... ...dd 6.80 3.42 18 5.38 +30.6ING ING .14e 1.1 ... 20.58 12.56 1823 12.95 -29.8ING 6.125 ISG 1.53 5.9 ... 26.34 25.20 106 25.79 +1.0ING 6.375 ISF 1.59 6.2 ... 26.40 25.44 84 25.63 -.3ION Geo rs IO ... ... ...dd 32.45 7.55 72 15.30 -22.5iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 0 24.71 -2.1IQ HdgMult QAI ... ... ...q 33.13 29.76 85 30.58 +.5IQ Hedge MCRO ... ... ...q 27.20 25.64 2 26.06 -1.8IQ HdgLgS QLS ... ... ...q 24.53 21.17 1 22.17 +1.2IQ Ch SC n CSML ... ... ... 29.96 25.40 22 28.80 +2.7IQ HdgEv QED ... ... ...q 22.00 20.76 0 21.61 +3.4IQ HiYlVl n HYLV ... ... ... 25.56 19.57 24.29 -3.4IQ CorePl n AGGP ... ... ... 20.19 18.45 13 19.11 -4.2IQ CoreBd n AGGE ... ... ... 19.81 18.22 12 18.52 -5.4IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 24.13 -1.1IQ 50HJpn HFXJ ... ... ...q 23.96 20.69 21.13 -6.4IQ 50HgEur HFXE ... ... ...q 21.45 19.14 1 19.41 -4.6IQ 50HIntl HFXI ... ... ...q 22.80 20.34 21 20.68 -4.5IQ RealRtn CPI ... ... ...q 28.21 27.17 4 27.96 +2.0IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 6 26.72 +1.5IQMrgArb MNA ... ... ...q 31.92 30.25 38 31.76 +2.3IQ AustSC KROO .88e 4.4 ...q 20.49 17.69 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.00 3 31.11 -10.9IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.93 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 13 26.93 -5.7IQVIA Hldg IQV ... ... 15 128.40 91.57 1150 125.07 +27.8IRSA IRS ... ... ... 32.97 13.77 14 15.99 -46.0iShGold IAU ... ... ...q 13.11 11.25 8580 11.50 -8.1iShGSCI GSG ... ... ...q 18.31 14.59 146 17.24 +5.9iSAstla EWA 1.01e 4.6 ...q 24.19 21.42 1338 21.89 -5.5iSAstria EWO .37e 1.6 ...q 27.41 21.57 8 23.13 -6.1iShBelg EWK .51e 2.6 ...q 23.00 19.01 3 19.56 -7.0iShBrazil EWZ .67e 2.1 ...q 47.85 30.65 38350 32.13 -20.6iShCanada EWC .48e 1.7 ...q 30.60 26.91 1803 28.44 -4.0iShEMU EZU .86e 2.1 ...q 47.13 39.42 4780 40.82 -5.9iSFrance EWQ .58e 1.9 ...q 33.73 29.57 357 30.84 -1.2iShGerm EWG .60e 2.0 ...q 35.87 28.79 2829 29.67 -10.1iSh HK EWH .61e 2.6 ...q 26.93 22.61 3832 23.51 -7.5iSh SKor EWY .65e 1.0 ...q 79.07 62.89 2413 65.63 -12.4iShMexico EWW .78e 1.5 ...q 56.41 43.55 2313 50.89 +3.2iShNeth EWN .66e 2.2 ...q 34.09 29.80 105 30.22 -4.8iSPacxJpn EPP 1.66e 3.7 ...q 50.34 43.70 638 44.68 -6.5iShSoAfr EZA 1.02e 2.0 ...q 76.53 49.54 516 51.17 -26.9iShSpain EWP .99e 3.3 ...q 36.38 28.80 248 29.94 -8.6iSSwedn EWD .76e 2.4 ...q 36.71 29.81 816 32.12 -5.3iShSwitz EWL .75e 2.2 ...q 37.84 31.94 400 34.78 -2.2iShFrntr100 FM .30e 1.1 ...q 36.19 27.46 50 27.62 -16.6iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 27 49.44 -2.0iShxUSH bt HYXU .92e 1.7 ...q 57.19 50.63 6 52.93 -2.8iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 47.17 2 47.96 -6.3iShEMkHY EMHY 3.98 8.8 ...q 51.08 44.12 47 45.24 -9.5iShAsiaPDv DVYA 2.29e 5.2 ...q 51.42 43.04 1 43.81 -12.6iShEmMDv DVYE 1.83e 4.7 ...q 46.11 38.16 42 39.09 -6.6iShGblSilv SLVP .29e 3.6 ...q 11.38 7.65 18 8.13 -25.0iShGblEnP FILL .59e 2.6 ...q 24.50 19.40 3 22.85 +6.1iShGblAgri VEGI .55e 1.9 ...q 31.00 27.53 28.97 -1.3iShMsciWld URTH 1.57e 1.7 ...q 94.23 83.24 16 90.79 +3.0iShEMktSC EEMS .89e 1.9 ...q 57.36 45.00 6 45.66 -14.0iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 55 42.28 -12.3iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 66 87.39 +3.6iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 210 57.74 -5.0iShJpnSC SCJ 1.81e 2.4 ...q 85.34 72.83 28 75.41 -5.5iShThai THD 1.88e 2.1 ...q 103.71 81.10 147 91.19 -1.4siShIsrael EIS .81e 1.4 ...q 56.76 46.84 14 57.33 +11.8iShChile ECH .71e 1.6 ...q 56.53 41.50 294 44.66 -14.4iShBRIC BKF .54e 1.4 ...q 50.94 38.05 13 39.06 -12.2iShsUSA EUSA .67e 1.1 ...q 60.07 51.84 14 59.26 +6.9iShSilver SLV ... ... ...q 16.64 13.11 6839 13.31 -16.8iShS&P100 OEF 1.92e 1.5 ...q 129.88 110.36 407 128.48 +8.3iShMrnLV JKF 2.46e 2.3 ...q 112.57 98.00 2 108.16 +2.4iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 185.40 143.96 8 182.52 +16.6iShMrnLC JKD 2.24e 1.3 ...q 168.62 148.86 13 167.70 +5.5iShBrazSC EWZS .40e 3.5 ...q 18.14 10.92 23 11.30 -30.6iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 4 17.61 -5.6iShSPTUS s ITOT ... ... ...q 67.14 57.04 676 66.46 +8.7iShSTNtMu SUB .86 .8 ...q 106.20 104.31 76 104.62 -.2iShAgcyBd AGZ 1.81 1.6 ...q 113.98 110.49 8 110.78 -2.0tiShTIPS TIP 1.69e 1.5 ...q 114.56 110.72 1468 110.78 -2.9iShChinaLC FXI .87e 2.1 ...q 54.00 39.82 32356 41.08 -11.0iShTransp IYT 1.70e .8 ...q 209.43 169.45 254 206.65 +7.8iShChinaSC ECNS 1.73e 3.9 ...q 56.49 43.99 1 44.76 -11.5iSCorSP500 IVV 4.38e 1.5 ...q 293.83 250.49 2466 291.44 +8.4iSMornMC JKG 2.32e 1.2 ...q 194.94 172.98 8 191.57 +3.2iShUSAgBd AGG 2.65e 2.4 ...q 110.04 105.00 5722 105.67 -3.3iShEMkts EEM .59e 1.4 ...q 52.08 40.63 74575 41.58 -11.8iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 2667 115.03 -5.4iSKokusai TOK 1.60e 2.4 ...q 69.65 61.51 2 67.22 +4.0iShCorUSTr GOVT .33 1.4 ...q 25.39 24.26 767 24.40 -2.7iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 53.47 142 57.19 -5.5iShGblTech IXN 1.10e .6 ...q 177.61 139.13 83 171.06 +11.3iShAaa-ACp QLTA 1.51e 3.0 ...q 53.00 50.03 42 50.51 -4.4iSMrnMCG JKH .59e .3 ...q 238.37 187.06 6 235.20 +16.2iShIndones EIDO .35e 1.6 ...q 30.61 21.27 1251 22.14 -22.1iSSP500Gr IVW 2.03e 1.2 ...q 177.02 141.60 829 174.39 +14.2iShNYMun s NYF ... ... ...q 56.27 54.26 9 54.42 -2.4iShGblHcr s IXJ ... ... ...q 62.10 53.82 55 61.68 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.41 13 65.95 -5.7siShUSAQlt QUAL 1.04e 1.2 ...q 90.46 76.60 200 89.96 +8.5iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 32.09 62 36.56 +2.8iShCalMn s CMF ... ... ...q 59.60 57.68 129 58.07 -1.8iSh CMBS CMBS 1.00 2.0 ...q 52.05 49.27 31 49.71 -3.1iShUSASize SIZE 1.26e 1.4 ...q 89.24 75.90 2 88.98 +6.1iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 126 42.70 -5.6iShNANatR IGE .85e 2.4 ...q 38.33 31.49 96 35.36 -.2iSh JPXNik JPXN ... ... ... 70.78 59.86 5 62.72 -3.4iShUSAVal VLUE 1.49e 1.7 ...q 89.40 76.56 97 87.83 +5.0iShLatAm ILF .60e 2.0 ...q 39.54 28.66 1107 30.16 -11.7iShUSAMo MTUM .81e .7 ...q 118.78 93.58 706 116.91 +13.4iShMrnMCV JKI 2.72e 1.7 ...q 172.45 149.24 4 164.09 +2.9iShPhilpns EPHE .20e .7 ...q 40.19 28.80 191 30.75 -20.8iSSP500Val IVE 2.14e 1.8 ...q 121.12 105.81 1102 116.79 +2.2iShNMuBd MUB 2.59 2.4 ...q 111.37 107.56 494 108.03 -2.4iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 40.70 1 42.06 -3.6iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.74 33 53.78 +2.6iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.65 5 37.46 -5.2iShAsia50 AIA 1.02e 1.7 ...q 72.96 59.05 25 60.50 -8.4iSh20 yrT TLT 3.05 2.6 ...q 128.59 116.09 5432 118.55 -6.6iSRTop200G IWY .82e 1.0 ...q 85.18 66.80 61 83.87 +14.7iShRTop200 IWL 1.02e 1.5 ...q 67.74 57.21 6 67.05 +9.1iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 341 32.70 -3.2iS Eafe EFA 1.66e 2.5 ...q 75.27 65.15 13679 66.82 -5.0iShGerSC bt EWGS .69e 1.1 ...q 70.42 58.72 2 61.54 -4.3iSRusMCV IWS 1.59e 1.7 ...q 92.95 82.40 235 91.43 +2.6iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 24 59.80 -7.7iSRusMCG IWP 1.02e .8 ...q 137.73 111.60 275 135.53 +12.3iShNorC bt ENOR .58e 2.0 ...q 29.21 24.60 2 28.32 +9.8iShRusMid IWR 2.85e 1.3 ...q 224.44 194.88 170 222.25 +6.8iShMrnSC JKJ 1.78e 1.0 ...q 186.59 160.95 1 183.02 +5.1iShIreland EIRL .55e 1.2 ...q 50.12 44.27 4 45.64 -4.9iSCorSPMid IJH 1.89e .9 ...q 205.27 175.69 1882 202.93 +6.9LgTrmBd IGLB 2.67 4.6 ...q 63.67 57.32 28 58.20 -7.9iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 13280 86.27 -1.1iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 4 40.94 +3.9iShSft IGV .12e .1 ...q 206.66 142.80 540 200.92 +30.0iShCorUS n FTY ... ... ... 51.25 43.20 44 50.77 +2.3iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 1 65.12 -3.7iShNetw IGN .25e .5 ...q 56.70 45.23 3 54.83 +13.1iShNATch IGM .73e .4 ...q 211.58 151.31 38 204.85 +21.4iShResRE REZ 2.01e 3.1 ...q 66.10 53.83 9 64.81 +4.1iSh2019Mun IBMH .27 1.1 ...q 25.63 24.92 57 25.35 +.1iShC&SRE ICF 2.97e 2.9 ...q 104.39 88.40 105 103.31 +2.0iShKLDSoc DSI 1.11e 1.0 ...q 107.53 92.05 42 106.09 +8.0iShGbl100 s IOO ... ... ...q 49.47 43.63 43 48.11 +4.8iSh2018Mu IBMG .23 .9 ...q 25.52 25.32 25.44 +.2iShConsSv IYC 1.50e .7 ...q 211.53 162.89 9 207.35 +15.7iShGvCrBd GBF 2.86 2.6 ...q 114.99 109.28 2 110.01 -3.4iShIndia bt INDA .24e .7 ...q 38.21 32.16 4311 33.86 -6.1iSR1KVal IWD 2.41e 1.9 ...q 131.56 116.03 903 127.59 +2.6iSMrnSCG JKK .87e .4 ...q 216.39 165.22 2 212.05 +18.2iShPoland EPOL .42e 1.8 ...q 30.19 21.30 720 23.09 -14.8iSMCGth IJK 1.88e .8 ...q 238.39 198.80 67 234.93 +8.8iShIntGvC GVI 1.99 1.9 ...q 111.15 106.93 22 107.37 -2.2iSR1KGr IWF 1.45e .9 ...q 156.11 123.32 866 153.76 +14.2iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 18 41.54 -21.0iSRus1K IWB 2.36e 1.5 ...q 162.63 138.58 923 161.21 +8.5iSR2KVal IWN 1.98e 1.5 ...q 137.85 116.72 583 134.59 +7.0iSR2KGr IWO 1.36e .6 ...q 220.82 172.85 2231 214.98 +15.1iSh10-20TB TLH 2.99 2.3 ...q 138.01 127.49 15 129.41 -4.9iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1064 50.99 +.3iShR2K IWM 1.77e 1.0 ...q 173.39 142.50 19995 169.56 +11.2iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 186 91.45 +1.5iShChina MCHI .61e 1.1 ...q 76.72 55.75 4957 57.40 -13.7iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 327 72.04 -1.3iSRus3K IWV 2.47e 1.4 ...q 173.53 147.68 167 171.83 +8.6iSGblMatl MXI 1.02e 1.5 ...q 75.19 64.10 2 66.07 -5.7iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 15 138.21 +4.0iSUSAMinV USMV .87e 1.5 ...q 57.39 49.71 1211 57.23 +8.4iSMrnSCV JKL 2.98e 1.9 ...q 159.20 138.00 2 155.95 +2.4iShMCVal IJJ 2.16e 1.3 ...q 171.00 146.80 79 168.35 +5.1iShGblUtil JXI 1.99e 4.0 ...q 53.00 45.15 210 50.12 +1.2iShTelecm IYZ .68e 2.3 ...q 32.16 26.34 411 29.83 +1.4iShTech IYW 1.20e .6 ...q 196.97 145.77 92 189.95 +16.7iShGblIndl EXI 1.40e 1.5 ...q 100.28 86.67 3 93.38 +.5 iShGblCSt s KXI ... ... ...q 54.58 47.79 17 50.66 iShREst IYR 2.76e 3.3 ...q 83.62 71.27 6008 82.52 +1.9iSGblCnDis RXI 1.39e 1.2 ...q 120.30 100.88 6 117.95 +7.8tiSh0-5Tips STIP ... ... ...q 100.69 98.62 55 98.64 -1.2iShHmCnst ITB .09e .2 ...q 46.56 34.69 1723 37.41 -14.4iShInds IYJ 1.65e 1.0 ...q 158.32 136.00 12 157.21 +6.7siShAerosp ITA 1.31e .6 ...q 215.14 171.78 367 215.01 +14.3iShHltcare IYH 3.01e 1.5 ...q 200.12 166.89 30 198.58 +14.0iShFinSv IYG 1.21e .9 ...q 142.14 115.16 34 135.60 +3.9iShRegBks IAT .61e 1.2 ...q 54.74 44.48 104 50.64 +2.7iShInsur IAK .82e 1.2 ...q 69.95 60.86 13 66.33 -.4iShFincls IYF 1.45e 1.2 ...q 126.54 109.58 90 123.53 +3.4iShBroker IAI .65e 1.0 ...q 70.58 54.27 53 63.83 +1.7iShUSEngy IYE 1.14e 2.8 ...q 43.75 35.18 284 40.97 +3.3iShESGSel KLD 1.14e 1.0 ...q 119.78 103.67 18 119.05 +7.2iShCrSPS s IJR ... ... ...q 90.56 70.77 5412 88.48 +15.2iShMedDev IHI 1.57e .7 ...q 223.88 165.30 117 219.41 +26.5iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 12 121.36 -4.2iShHltcPrv IHF .24e .1 ...q 198.19 139.65 43 196.48 +25.3iShCorTInt IXUS 1.28e 2.2 ...q 67.93 57.97 505 59.30 -6.0iShPharm IHE 3.11e .9 ...q 169.64 139.28 4 165.38 +7.1iShBasM IYM 1.42e 1.4 ...q 108.32 93.11 33 100.73 -1.4iShPeru EPU .70e 2.0 ...q 44.95 34.69 50 35.32 -13.8iShCorEafe IEFA 1.56e 2.5 ...q 70.84 61.46 4538 63.17 -4.4iShOilEq IEZ .86e 2.5 ...q 40.89 31.00 14 34.23 -4.7iShDJ US IYY 2.01e 1.4 ...q 146.34 124.82 10 145.02 +8.5iShO&GEx IEO 1.06e 1.4 ...q 77.84 55.29 24 73.27 +12.8iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 55 54.19 +.6iShEurope IEV 1.12e 2.5 ...q 50.81 43.33 230 44.62 -5.6iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 56 44.80 -.3iSRusMic IWC 1.08e 1.0 ...q 110.15 89.86 25 106.21 +11.0iShModAllo AOM .71e 1.9 ...q 39.05 36.94 87 37.75 -.8iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 20 24.61 -4.7iSMsciVal EFV 1.66e 3.3 ...q 59.57 49.48 257 50.89 -7.8iSSCVal IJS 1.73e 1.0 ...q 174.26 141.01 93 169.05 +10.1iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 51 34.04 -1.8iShEafeGr EFG 1.37e 1.7 ...q 85.81 76.26 92 79.16 -2.0iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.75 24.24 3 24.42 -.4iShiB3-23x s IBCE ... ... ...q 24.60 23.38 2 23.54 -3.0iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.82 25.50 11 25.72 -2.8iShBd3-20 s IBDC ... ... ...q 26.35 25.81 11 25.93 -.6iStar STAR ... ... 8 12.22 9.75 1012 11.23 -.6iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 16 25.05 -1.3iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 2 24.70 -3.2iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 14 24.51 -2.7IT TchPck ITP ... ... 2 2.45 .75 1 .82 -36.4ITT Inc ITT .54 .9 19 63.04 42.26 455 58.24 +9.1iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.3 25 100.89 79.59 177 100.49 +10.0IDEX IEX 1.72 1.1 34 156.00 120.93 258 153.90 +16.6iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.7 27 179.07 134.45 1615 146.20 -12.4Imax Corp IMAX ... ... ...cc 26.70 18.98 1239 25.10 +8.4ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 138 .21 -33.5ImpacMtg IMH ... ... ...dd 13.85 6.60 13 6.81 -33.0ImpOil g IMO .57 1.9 60 34.29 25.91 332 29.90 -4.1IncOpR IOR ... ... 27 14.25 8.51 1 12.54 +13.1IndCDrillg ICD ... ... ...dd 5.48 2.72 92 3.77 -5.3IndepHld IHC .25f .7 14 39.85 22.95 8 34.10 +24.2IndepRT IRT .78a 7.5 21 10.63 8.26 1291 10.41 +3.2IndiaFd IFN 1.82e 1.9 ...q 28.74 23.71 80 24.06 -7.9IndiaGCap IGC ... ... ...dd 2.05 .32 1327 1.08 +8.0IndoTel s TLK .67 ... ... 35.95 21.75 211 23.32 -27.6IndBach IBA .87e 1.6 ... 67.61 53.00 11 55.28 -3.5Infosys s INFY ... ... 18 10.65 7.08 7255 10.25 InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 69 21.45 +15.4InfuSystem INFU ... ... ...dd 3.60 1.90 29 3.20 +39.1IngerRd IR 2.12f 2.1 24 104.25 79.63 1961 103.02 +15.5Ingevity NGVT ... ... ... 103.19 58.81 153 100.84 +43.1Ingredion INGR 2.50f 2.4 14 146.28 95.01 725 103.90 -25.7InnovInd n IIPR 1.40f 3.3 ... 46.27 17.32 141 42.98 +33.0InnoInd pfA IIPRpA ... ... ... 29.15 25.50 4 28.56 +2.2Innsuites IHT .01 .6 ...dd 3.70 1.24 1 1.65 -5.7Inphi IPHI ... ... 21 44.25 23.65 241 35.45 -3.1InsightS n INSI .80 4.3 ... 21.10 18.03 11 18.64 -6.3Insperity s NSP .80 .7 39 121.15 40.68 271 118.45 +106.5InsprMed n INSP ... ... ... 57.87 22.50 115 48.22 +93.0InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1tInstlldBPd IBP ... ... 25 79.40 45.05 233 45.80 -39.7Instructre n INST ... ... ...dd 49.18 31.60 365 40.40 +22.1IntegerHl ITGR ... ... ...dd 82.75 42.50 234 79.75 +76.0Intellichk IDN ... ... ...dd 3.18 1.50 26 1.91 -25.4IntellgSys INS ... ... ...cc 14.98 3.62 16 10.54 +131.1Intelsat I ... ... ... 25.21 2.44 1632 22.51 +564.0sInterXion INXN ... ... ... 67.19 49.15 430 66.56 +12.9IntcntlExc s ICE .88e 1.1 18 78.48 64.91 1525 77.52 +9.9IntCtlHtls IHG ... ... ... 69.23 50.05 178 61.27 -3.5IBM IBM 6.28f 4.2 11 171.13 137.45 3308 147.94 -3.6IntFlav IFF 2.92f 2.1 37 157.40 122.11 1684 136.49 -10.6IntlGmeT n IGT .80 4.0 ... 31.00 18.25 3451 19.87 -25.0IntMktCt n IMC ... ... ... IntPap IP 1.90 3.5 18 66.94 50.00 2280 53.62 -7.5IntlSeaw n INSW ... ... ... 24.78 15.23 84 18.16 -1.6IntTower g THM ... ... ...dd .78 .29 99 .46 +7.4Interpublic IPG .84 3.7 15 26.01 18.30 2441 22.54 +11.8IntstP pfD IPLpD 1.28 5.1 ... 26.55 23.44 1 24.98 -1.9inTestCorp INTT ... ... 14 10.25 5.75 39 8.05 -6.9IntPotash IPI ... ... ...dd 5.31 3.12 496 3.37 -29.2Intrexon XON ... ... ...dd 20.49 10.26 657 13.97 +21.3Inuvo INUV ... ... ...dd 1.24 .50 10 .63 -21.9Invacare IVC .05 .3 ...dd 20.00 13.95 328 15.80 -6.2Invesco24 n IHTA ... ... ... 10.33 8.28 45 9.30 -9.8InvHiIn23 n IHIT ... ... ... 10.32 9.53 35 9.88 +.9InvAdvMu2 VKI .78 7.5 ...q 11.78 10.33 171 10.44 -8.3Inv Bond VBF .83a 4.7 ...q 20.18 17.47 24 17.62 -11.4InvCAVal VCV .79 6.7 ...q 13.20 11.53 106 11.88 -5.6InvDynCrd VTA .90 7.9 ...q 12.01 11.33 105 11.45 -2.2PSAerDef PPA .50e .9 ...q 59.40 49.70 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 29.93 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.57 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 19.40 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 38.16 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 40.22 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 88.41 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 37.92 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 44.61 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 8.23 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 32.88 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 29.75 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.85 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 46.57 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 60.14 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 28.49 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.81 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.28 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 40.22 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 40.43 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 44.73 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 49.39 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 105.68 113.69 +.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 25.55 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 25.78 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 26.07 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 29.35 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.81 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 31.37 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 28.88 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.13 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.80 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 26.85 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 38.15 44.73 +5.3InvHiInc2 VLT 1.24 9.1 ...q 15.22 13.00 24 13.66 -7.1Invsco iim IIM .84 6.0 ...q 15.26 13.64 88 14.04 -5.8Invesco IVZ 1.16 4.9 10 38.43 23.25 3562 23.71 -35.1InvMtgCap IVR 1.68 10.3 6 18.86 15.15 775 16.29 -8.6InvMtg pfA IVRpA 1.94 7.7 ... 25.52 24.24 7 25.35 +1.3InvMtg pfB IVRpB 1.94 7.6 ... 26.53 24.25 11 25.66 -.4InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 27 24.70 -1.2Invsco oia OIA .39 5.1 ...q 8.25 7.34 26 7.76 -3.0InvMuOpTr VMO .88 7.6 ...q 13.27 11.52 153 11.61 -6.4tInvMuniTr VKQ .82 7.1 ...q 12.98 11.51 177 11.42 -8.6InvPAVal VPV .79 6.7 ...q 12.51 11.54 23 11.86 -2.4Invsco iqi IQI .76 6.4 ...q 13.04 11.70 101 11.81 -5.6InvSrInco VVR .31 7.2 ...q 4.50 4.26 569 4.34 -1.1tInvTrIG VGM .88 7.4 ...q 13.67 11.88 192 11.82 -10.3InvTrNY VTN .85 6.7 ...q 13.91 12.61 48 12.63 -7.9InvTech ITG .28 1.3 ...dd 23.96 17.63 210 21.03 +9.2InvRlEst IRET .28 5.0 6 5.99 4.05 365 5.57 +11.6InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 24.58 -5.5sInvitae n NVTA ... ... ...dd 15.71 4.35 3273 16.52 +81.9InvitHm n INVH .44 1.9 ... 24.30 20.25 2090 23.71 +.6iPBetaCmd BCM ... ... ...q 32.00 25.55 4 28.63 -2.1iPS&PWtd SBV ... ... ...q 26.59 20.85 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.28 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 29.20 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 14.83 0 21.57 +21.8iPBetaNGs 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 16.66 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.1 31 41.52 30.78 1337 35.78 -5.2iShItaly rs EWI ... ... ...q 34.45 26.58 335 28.28 -7.1iShJapan rs EWJ ... ... ...q 64.71 55.18 4912 58.15 -3.0iSMlasia rs EWM ... ... ...q 36.56 30.46 493 32.36 -1.9iShSing rs EWS ... ... ...q 28.35 22.80 398 23.18 -10.6iSTaiwn rs EWT ... ... ...q 39.36 35.01 4172 36.78 +1.6iSh UK rs EWU ... ... ...q 38.05 32.65 971 33.32 -7.0iSh0-5IGCp SLQD .79 1.6 ...q 50.64 49.46 234 49.64 -1.2tiShCmdOpT CMDT ... ... ...q 41.95 34.77 1 34.64 -6.8iShCvBd ICVT .67e ... ...q 60.27 53.04 64 59.24 +7.5iShCorEM IEMG .95e 1.9 ...q 62.70 49.20 9934 50.35 -11.5iSh 10 Cp n LLQD ... ... ... 51.31 46.31 47.16 -8.0iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.70 -3.5iShColomC ICOL .43e 3.2 ...q 16.51 13.19 19 13.63 -5.6iShEnhBd n IGEB ... ... ... 50.74 47.60 8 48.07 -4.5iShDefBd n HYDB ... ... ... 51.43 48.94 2 49.63 -2.1iShFSIntSC ISCF .12p ... ...q 34.73 30.35 53 31.30 -3.6iShRs2500 n SMMD ... ... ... 48.83 40.62 6 47.89 +9.6iShFacSIntl INTF .17p ... ...q 31.21 26.73 156 27.60 -4.3iShArgGl n AGT ... ... ... 32.94 20.93 18 21.73 -28.0iShFS USA LRGF .19e ... ...q 34.19 29.67 251 33.82 +6.4iShFSUsaSC SMLF .23e ... ...q 45.04 36.92 14 43.97 +11.3iShFacSGbl ACWF .11p ... ...q 34.07 28.69 22 30.26 -1.3iSh iBd23 n IBML ... ... ... 25.70 24.64 14 24.83 -1.6iSh IntDv n IDEV ... ... ... 62.47 54.59 31 55.96 -4.3iShMgRE rs REM ... ... ...q 47.64 39.80 237 44.83 -.8iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 206 46.91 -.5iShDvlValu IVLU ... ... ...q 28.44 24.11 25 24.86 -5.9iSh 3-10yr n IMTB ... ... ... 49.92 47.14 2 47.96 -3.5iShSaudi KSA ... ... ... 31.99 24.69 55 27.94 +6.7iSh MinVl n SMMV ... ... ... 33.40 27.25 7 32.99 +13.0iShIntDevM IMTM .30p ... ...q 33.00 28.66 14 29.77 -2.4iShIntDevQ IQLT .55p ... ...q 31.40 28.14 11 29.12 -1.8iShLwCarb CRBN .94p ... ...q 125.97 111.46 5 118.51 +1.4iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 13 27.09 -4.3iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.56 62 24.87 -6.2iShMsciChA CNYA ... ... ... 35.68 24.43 6 24.91 -22.2iSh IntDvGr IGRO ... ... ... 62.04 53.84 7 56.25 -5.3iShMultiTc TCHF ... ... ... 43.69 36.20 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8iShMultHl HCRF ... ... ... 35.18 30.04 35.01 +10.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 24 25.29 -.2iShMultMat MATF ... ... ... 36.19 31.32 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 32.43 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 25.06 28.25 -.2iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 9 92.10 +1.4iShCHAust HAUD 1.81p ... ...q 25.31 22.42 4 24.66 +.6iShGldSt n IAUF ... ... ... iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3iShCDivGr DGRO .65e 1.7 ...q 37.43 32.19 383 37.32 +7.3iSh MulConD CNDF ... ... ... 34.86 28.16 34.34 +9.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 931 29.34 -1.6iShGblReit REET .94e 3.6 ...q 26.68 23.40 83 26.11 +.1iSh AdapJp DEWJ .18p ... ... 31.33 27.46 0 29.04 -2.3iSh AdapC DEFA .48p ... ... 30.45 27.82 28.18 -4.2iSh AdapEu DEZU .56p ... ... 30.64 27.34 27.34 -5.0iShCoreInt IAGG ... ... ... 53.61 51.56 87 52.30 +.5iShEurSC HEUS ... ... ...q 31.56 28.58 30.56 +2.0iShCorePac IPAC 1.06e 1.9 ...q 63.99 55.81 25 57.27 -4.0iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 95.06 24 96.81 -.5iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 1 26.37 -.1iShJpMinV JPMV .70e 1.0 ...q 72.41 63.67 1 67.27 -.9iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 5 24.98 -1.4iShCHNk400 HJPX .19p ... ...q 32.09 27.77 29.13 -4.2iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.21 128 47.69 -4.9iShxJMinV AXJV .84p ... ...q 38.95 34.30 0 35.39 -2.7iSh2022Mu IBMK .09e ... ...q 26.25 25.24 44 25.41 -1.0iShEm exCh EMXC ... ... ... 58.49 47.54 3 48.37 -10.3iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 6 24.11 -3.6iSh2021Mu IBMJ .07e ... ...q 26.01 25.19 24 25.29 -.5iSHgxUSHY HHYX .67e ... ...q 28.17 27.48 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.66 125 32.53 -3.0iSCHeafe HEFA .70e 1.6 ...q 30.88 27.69 449 29.15 -1.8iShCHMex HEWW 1.41p ... ...q 21.11 18.16 19.36 -3.2iShH10yCBd CLYH .31e ... ...q 27.42 25.38 1 26.01 -1.6iShCHSpain HEWP .31p ... ...q 23.70 20.85 21.16 -4.6iShHEmBd EMBH .30e ... ...q 27.04 24.94 4 25.40 -4.3iShCHItaly HEWI .55p ... ...q 19.17 15.86 16.33 -3.0iShShMMu MEAR .27e ... ...q 50.37 49.61 6 49.91 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 29.18 4 30.92 -.2iShUSFxBal FIBR 2.20e ... ...q 101.02 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.34 24 26.16 -2.6iShGbMM rs PICK ... ... ... 37.91 29.06 34 30.38 -12.3iShCHAcwi HACW .94e 2.1 ...q 30.93 27.88 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 51 50.27 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 272 23.39 -3.8iSh ESG s ESGE ... ... ... 37.04 17.14 37 32.52 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.57 -1.7iShEMktMV HEMV ... ... ...q 29.20 26.20 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 66 50.16 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 30.23 601 32.54 -2.4iShCHSoK HEWY .48p ... ...q 32.01 27.49 28.28 -6.5iShFacEmg EMGF .13p ... ...q 53.84 41.06 33 41.70 -15.7iSh iBd26 n IBDR ... ... ... 24.74 22.99 16 23.31 -5.0iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 29 25.12 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.57 24.94 109 25.02 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 84 24.79 -.3iSiBd12-23 s IBDO .56e ... ...q 25.44 24.13 103 24.29 -3.1iSiBd12-22 s IBDN .55e ... ...q 25.29 24.19 81 24.30 -2.7iSiBd12-25 s IBDQ .64e ... ...q 25.26 23.60 26 23.91 -4.5iSiBd12-24 s IBDP .63e ... ...q 25.32 23.86 19 24.06 -4.0iSiBd12-21 s IBDM .47e ... ...q 25.08 24.27 114 24.34 -1.9IsoRay ISR ... ... ...dd 1.22 .36 121 .53 +32.8sIsraelChm ICL .27e 4.5 ... 5.90 3.85 671 5.95 +47.3IssuerDir ISDR .20 1.4 50 21.85 12.75 4 14.40 -21.5ItauCorpb ITCB 2.48e 16.3 74 16.34 10.28 32 15.25 +13.5ItauUnibH ITUB .58e 5.6 ... 16.98 9.85 13875 10.45 -19.6IvyHiInOp IVH 1.50a 10.5 ...q 16.09 13.92 38 14.30 -5.4J -sJAlexHld n JAX ... ... 28 12.95 8.70 26 12.95 +33.5JJill n JILL ... ... 4 11.19 4.17 264 5.98 -23.3JBG Smth n JBGS .90 2.4 ... 38.91 30.79 549 36.75 +5.8JMP Gp27 n JMPD ... ... ... 25.62 24.11 4 25.15 -.5JMP Grp JMP .36 6.8 76 5.78 4.92 8 5.30 -5.4JMP Gp 23 JMPB 2.00 7.8 ... 25.97 25.10 3 25.66 +1.5JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.53 88 25.77 -4.7JPMDvsRt JPGE .96e 1.6 ...q 68.02 59.03 9 61.10 -2.2JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.95 363 57.62 -4.0JPMDvREm JPEM 1.31p ... ...q 64.42 51.99 62 53.15 -8.9JPM DREq JPUS .26p ... ...q 75.35 66.61 24 74.99 +6.3JPM DivInt JPIH ... ... ... 30.68 27.59 29.83 -.6JPMDsfEu JPEU ... ... ... 64.34 56.99 0 58.36 -3.3JPM DivEu JPEH ... ... ... 29.77 26.58 29.28 +3.6JPM Val n JVAL ... ... ... 27.44 24.90 27.04 +3.6JPM Qual n JQUA ... ... ... 28.31 24.85 0 28.29 +8.5JPM Mom n JMOM ... ... ... 28.75 24.95 0 28.52 +11.2JPM MinV n JMIN ... ... ... 27.63 24.93 2 27.58 +6.9sJPM US Dv JDIV ... ... ... 26.82 24.18 3 26.77 +1.1JPM DivAlt JPHF ... ... ... 28.92 24.60 7 24.87 -5.0JPM FutSt n JPMF ... ... ... 25.34 23.65 24.47 -2.7JPM UlSh n JPST ... ... ... 51.03 48.88 778 50.23 +.3JPM SCap n JPSE ... ... ... 33.38 27.51 18 32.98 +11.1JPM GlB n JPGB ... ... ... 52.67 47.21 3 50.04 -2.2JPM Evnt n JPED ... ... ... 26.56 24.55 26.32 +4.4JPM Disc n JPHY ... ... ... 52.80 49.30 12 49.89 -2.7sJPM USMid JPME ... ... ... 68.33 60.16 4 67.93 +6.6JPMorgCh JPM 2.24f 2.0 15 119.33 91.85 9555 113.84 +6.5JPMCh wt JPM/WS ... ... ... 73.85 50.25 72.89 +9.7JPMCh pfA JPMpA 1.36 5.5 ... 25.77 24.52 287 24.89 -1.9JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.65 78 25.75 -4.8JPMAlerian AMJ 2.29 8.2 ...q 30.74 23.17 719 27.84 +1.3JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 289 25.80 -3.2JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 108 25.87 -4.1JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.0 ... 27.38 24.03 164 25.82 -4.1JRJR Ntw JRJR ... ... ...dd .50 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 1355 29.20 +11.2sJacobsEng JEC .60 .8 27 76.12 55.21 1267 75.97 +15.2JaggedPk n JAG ... ... ... 16.55 10.55 1560 13.48 -14.6JHardie s JHX .38e 2.5 71 18.79 13.62 19 15.29 -13.2Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.19 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 83 50.12 -.1JanusHn n JHG 1.44f 5.3 ... 41.64 26.95 955 27.40 -28.4JpnSmCap JOF .13e 1.2 ...q 13.06 10.48 44 10.64 -9.9Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 1549 23.15 -12.6JeldWen n JELD ... ... ...dd 42.27 23.44 621 26.28 -33.2JernignC n JCAP 1.40 7.3 12 21.74 15.90 167 19.31 +1.6Jianpu n JT ... ... ... 9.49 4.01 65 4.34 -33.0JinkoSolar JKS ... ... 24 29.54 11.47 270 12.15 -49.5JBeanTch JBT .40 .3 47 122.65 84.81 159 120.00 +8.3JHMultLgC JHML .10p ... ...q 37.68 32.37 17 37.37 +7.4JH MultMdC JHMM .08p ... ...q 37.17 31.72 89 36.60 +7.3JH MultCns JHMC .07p ... ...q 33.39 27.85 3 32.99 +7.9JH MultFin JHMF .08p ... ...q 39.70 33.03 1 37.63 +2.4JH MultHltC JHMH .05p ... ...q 35.59 29.91 1 35.18 +13.0JH MultTch JHMT .09p ... ...q 48.43 37.40 4 47.05 +14.6JH MultEn JHME ... ... ... 33.93 26.47 5 31.63 +6.6JH MultMat JHMA ... ... ... 38.20 32.62 0 34.50 -4.0JH SmCap n JHSC ... ... ... 29.62 24.27 3 28.14 +7.8JH MultDev JHMD ... ... ... 32.58 28.20 2 29.07 -4.4JH MultUt JHMU ... ... ... 30.52 25.00 6 28.94 +5.2JH MulCnSt JHMS ... ... ... 28.79 24.55 27.26 -1.7JH MultInd JHMI ... ... ... 37.87 32.37 37.51 +6.9tJH HedgEq HEQ 1.50 9.6 ...q 17.90 15.63 35 15.56 -10.6JH TxAdY HTY 1.28 17.1 ...q 9.74 7.38 76 7.48 -15.2JohnJn JNJ 3.60f 2.6 20 148.32 118.62 5144 139.96 +.2JohnContl n JCI 1.04 2.8 25 42.60 32.89 3968 37.25 -2.3tJonesEngy rs JONE ... ... ...dd 44.18 4.20 32 4.09 JonesLL JLL .82f .6 22 178.75 120.12 305 143.27 -3.8Jumei Intl JMEI ... ... 24 4.03 1.44 925 2.16 -26.0JnprNtwk JNPR .72 2.6 15 29.95 23.61 8908 28.00 -1.8Jupai n JP .40f 4.3 5 29.00 8.61 547 9.39 -49.2JustEngy g JE .41 ... 1 5.91 2.80 216 3.01 -29.8JustEn pfA JEpA ... ... ... 26.40 21.29 10 21.50 -13.6K -K12 LRN ... ... 15 18.69 12.72 130 17.00 +6.9KAR Auct KAR 1.40 2.2 21 64.55 45.11 586 62.72 +24.2KB FnclGp KB ... ... ... 63.96 43.32 249 45.09 -22.9KB Home KBH .10 .4 23 38.80 20.68 2132 25.18 -21.2KBR Inc KBR .32 1.6 14 21.70 14.40 3351 19.81 -.1KCAPFn 19 KAP 1.84 7.3 ... 26.19 25.05 25.36 +.3KKR KKR 1.31e 5.3 11 25.10 18.74 24.68 +17.2KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 26.12 -2.4KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 84 16.63 +3.6KKR RE n KREF 1.72e ... ... 21.82 18.09 270 20.23 +1.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, September 18, 2018

PAGE 38

KMG Chm KMG .12 .2 19 79.35 48.69 275 75.99 +15.0KT Corp KT ... ... ... 16.12 12.55 877 14.20 -9.0Kadant KAI .88 .8 31 114.00 89.40 93 107.00 +6.6Kadmon n KDMN ... ... ... 5.86 2.86 694 3.36 -7.2Kaman KAMN .80 1.2 31 75.08 49.86 135 64.15 +9.0KCSo pf KSUp 1.00 3.4 ... 33.12 25.22 0 29.85 +9.5KC Southn KSU 1.44f 1.2 21 120.34 99.47 618 116.64 +10.9KapStoneP KS .40 1.2 12 35.01 20.42 458 34.05 +50.1KaynAEnD 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 9.8 ...q 20.38 14.38 433 18.35 -3.7KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 6 25.10 -.6KAMidsEn KMF 1.80m 13.9 ...q 15.32 11.36 129 12.93 -6.3KeanGrp n FRAC ... ... ... 19.83 10.12 1296 12.53 -34.1sKellogg K 2.24f 3.0 18 74.91 56.40 1158 74.70 +9.9KelsoTch g KIQ .03f 6.4 ... .96 .24 10 .47 -9.6Kemet KEM ... ... 4 29.85 13.73 1111 20.13 +33.7Kemper KMPR .96 1.2 25 87.00 49.94 306 82.00 +19.0Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 6 25.64 -1.7Kennamtl KMT .80 1.8 12 52.52 34.37 892 43.40 -10.3KennWils KW .76 3.6 ...cc 22.28 15.95 400 21.15 +21.9KenonHld n KEN ... ... ... 33.22 14.38 4 17.20 -20.6KeurDrPep KDP 2.32 9.9 5 24.47 13.23 2555 23.54 +52.6KeyEngy KEG ... ... ...dd 18.40 8.20 21 12.95 +9.8Keycorp KEY .48f 2.4 13 22.40 17.40 10225 19.86 -1.5Keycorp pfI KEYpI ... ... ... 29.97 26.55 35 26.92 -6.9Keysight KEYS ... ... 51 70.40 39.54 858 64.14 +54.2KilroyR KRC 1.82 2.5 15 77.73 62.91 383 71.92 -3.7KimbRoy n KRP 1.68f 7.6 ... 24.50 15.51 47 22.20 +36.6KimbClk KMB 4.00 3.4 23 123.77 97.10 1390 117.09 -3.0Kimco KIM 1.12 6.6 17 20.53 13.16 2941 16.97 -6.5Kimco pfI KIMpI 1.50 5.9 ... 25.50 23.33 9 25.34 +.6Kimco pfJ KIMpJ 1.38 5.6 ... 25.49 21.10 15 24.66 -1.5Kimco pfK KIMpK 1.41 5.7 ... 25.56 21.60 7 24.68 -1.7Kimco pfL KIMpL ... ... ... 25.99 20.01 20 22.75 -8.0KindMorg KMI .80 4.4 23 19.85 14.69 8509 18.17 +.6KindM pfA KMIpA ... ... ... 42.93 29.98 95 34.12 -10.1Kingsway KFS ... ... ...dd 6.15 2.15 39 3.00 -40.6Kinross g KGC ... ... 23 4.78 2.67 13988 3.01 -30.3KirbyCp KEX ... ... 33 94.05 61.80 439 79.20 +18.6KirklLak n KL .09e ... ... 23.86 11.52 5245 18.20 +18.5KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.6 5 20.75 13.87 732 16.66 -15.0KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 22 51.94 29.00 1849 35.63 -18.5Knoll Inc KNL .60 2.6 16 24.00 18.01 120 22.92 -.5KnotOffsh KNOP 2.08 9.4 ... 23.95 19.15 75 22.05 +6.3Knowles KN ... ... 13 18.32 10.95 1508 15.97 +8.9Kohls KSS 2.44 3.1 14 82.42 37.97 2059 79.26 +46.2tKoppers KOP 1.00 3.1 9 51.80 32.00 181 32.70 -35.8KoreaElc KEP ... ... ... 18.35 12.80 137 13.25 -25.2KoreaFd KF 4.50e ... ...q 44.64 34.87 3 35.37 -14.3KornFer KFY .40 .8 41 68.98 36.48 800 48.26 +16.6KosmosEn KOS ... ... ...dd 9.17 5.15 1723 9.00 +31.4KrNwChin s KFYP ... ... ...q 44.18 28.42 0 29.24 -12.6KrS ChIn n KWEB ... ... ... 68.39 45.01 1175 46.88 -20.0KranChinA KBA 9.93e ... ...q 39.22 26.35 281 26.77 -22.3KraneChCm KCNY .22e .6 ...q 37.87 33.69 1 34.15 -2.7KranShFtse KEMP ... ... ...q 29.85 23.05 23.05 -13.3KrnChEnv n KGRN ... ... ... 27.96 18.47 1 18.53 -26.8KrnOnBelt n OBOR ... ... ... 28.16 22.22 89 22.62 -11.5KrS CnTc n KEMQ ... ... ... 28.97 20.92 22 21.40 -16.2KratonCp KRA ... ... 15 53.99 32.71 119 46.89 -2.7Kroger s KR .56f 1.9 10 32.74 19.69 16117 28.84 +5.1tKronosWw KRO .68 4.0 9 29.49 16.66 688 16.85 -34.6Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 8.4 9 63.10 25.89 5715 28.44 -52.8L-3 Tch LLL 3.20 1.5 21 218.71 180.24 317 216.79 +9.6LCI Inds LCII 2.40 2.5 16 132.73 80.95 124 94.95 -27.0LG Display LPL ... ... ... 15.88 7.77 1208 8.62 -37.4LGL Grp LGL ... ... 24 8.00 5.10 16 7.45 +32.6LMP CapIn SCD 1.24f 8.8 ...q 14.75 12.22 22 14.11 +1.1LSB Inds LXU ... ... ...dd 10.05 4.75 142 9.22 +5.3LSC Com LKSD 1.04 8.3 ... 18.64 10.64 257 12.53 -17.3LTC Prp LTC 2.28f 5.0 14 49.59 34.46 125 45.60 +4.7LaZBoy LZB .48 1.5 18 39.15 25.10 293 32.00 +2.6LabCp LH ... ... 20 190.36 146.68 513 171.31 +7.4LadderCap LADR 1.30 7.6 16 17.53 13.23 509 17.15 +25.8LadThalFn LTS .05 1.8 ...dd 3.84 2.37 330 2.80 -11.4LadTh pfA LTSpA 2.00 8.0 ... 25.95 22.85 50 25.02 -1.1LadThal27 n LTSL 1.63 6.7 ... 25.17 23.28 32 24.25 -2.7LambWst n LW .77 1.1 25 73.19 45.02 601 66.69 +18.1Lannett LCI ... ... 2 30.35 4.60 2316 4.90 -78.9LaredoPet LPI ... ... 4 13.40 7.41 5406 8.32 -21.6LVSands LVS 3.00 4.9 17 81.45 59.11 3885 61.23 -11.9LaSalleH LHO .90m 2.6 55 36.13 24.10 1592 34.37 +22.4LaSalH pfI LHOpI 1.59 6.4 ... 25.75 23.87 4 24.79 -1.2LaSalHt pfJ LHOpJ 1.58 6.4 ... 25.99 23.67 28 24.70 -4.0Latam Air LTM ... ... ... 17.39 8.42 479 9.55 -31.3LatAmDisc LDF .03e .3 ...q 13.25 9.27 1 10.68 -7.0LattDvMkt RODM .62e 2.1 ...q 31.02 27.82 160 28.74 -1.6LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 3 22.41 -13.0Latt RE n RORE ... ... ... 16.15 13.27 0 15.95 +2.9LattUSEqt ROUS .39e ... ...q 33.70 28.35 36 33.12 +5.9LattGblSC ROGS .57e 1.8 ...q 33.42 29.77 1 31.40 -.5HrtLoVol n LVIN ... ... ... 29.40 26.59 0 27.12 -2.2LazGlobTR LGI .95 5.5 ...q 19.39 16.50 27 17.43 -3.2Lazard LAZ 1.76 3.7 13 60.00 41.78 384 47.45 -9.6LazWldDiv LOR .69 6.8 ...q 12.63 9.98 12 10.16 -12.6LeafGrp LEAF ... ... ...dd 12.05 6.45 43 9.95 +.5tLearCorp LEA 2.80 1.8 11 206.36 156.82 592 157.10 -11.1Lee Ent LEE ... ... 6 3.30 1.95 25 2.75 +17.0LegacyAc n LGC ... ... ... 9.91 9.51 6 9.70 +.7LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 10.12 +1.8LeggMason LM 1.36 4.4 8 47.13 29.54 1009 30.71 -26.8LegMas56 n LMHA ... ... ... 28.47 25.57 6 26.11 -4.2LegM 5,4 56 LMHB ... ... ... 25.73 23.37 38 24.50 -3.0LMGblInco BWG 1.32a 10.8 ...q 13.74 12.46 12.22 -4.3LM IntLoV LVHI ... ... ... 28.95 25.85 0 27.41 -2.7LM EM LoV LVHE ... ... ... 31.44 25.67 0 27.81 +1.0LeggPlat LEG 1.52 3.3 22 51.99 39.57 630 46.01 -3.6LeGS3.5s34 JBK 1.59 6.1 ... 27.30 23.82 0 26.09 +3.8LeidosHld LDOS 1.28a 1.8 25 72.30 56.43 1219 70.58 +9.3LejuHldgs LEJU .20e ... ...dd 2.35 .96 178 2.15 +49.3LendingClb LC ... ... 68 6.56 2.57 4922 3.38 -18.2LennarA LEN .16 .3 13 72.17 48.71 3215 51.16 -19.1LennarB LEN/B .16 .4 11 58.65 39.76 38 41.25 -20.2Lennox LII 2.56f 1.1 29 229.98 164.72 245 223.96 +7.5Leo Hld un LHC ... ... ... 10.90 9.40 10.26 +2.9LevelBr n LEVB ... ... ... 5.52 2.74 22 3.39 -22.1LexRltyTr LXP .71 8.6 15 10.65 7.59 1421 8.22 -14.8LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 50.35 -1.9Libbey LBY .47 5.5 ...dd 11.54 4.60 250 8.49 +12.9LbtyASE USA .72e 10.7 ...q 6.82 5.62 494 6.70 +6.3LbtyASG ASG .38e 6.1 ...q 7.71 5.02 223 6.27 +13.2LibOilSv n LBRT .05p ... 59 23.90 16.00 1821 20.00 -12.7LibtProp LPT 1.60 3.7 15 45.40 37.77 837 43.60 +1.4LifeStorg LSI 4.00 4.1 34 102.91 76.42 329 97.40 +9.4tLightInBox LITB ... ... ...dd 3.46 1.06 52 1.03 -55.2LilisEn n LLEX ... ... ...dd 6.30 3.10 171 5.35 +4.7LincNat LNC 1.32 2.0 9 86.68 61.18 1556 66.47 -13.5LincNtl wt LNC/WS ... ... ... 82.24 68.00 82.24 +8.5Lindsay LNN 1.24f 1.3 48 103.03 83.57 56 95.66 +8.5LineCp n LN ... ... ... 47.81 34.58 45 41.20 +.5LionsGat A LGF/A .36 1.6 ... 36.48 21.54 521 22.54 -33.3LionsGat B LGF/B .36 1.7 ... 34.41 19.97 366 21.19 -33.2LiqTech LIQT ... ... ...dd 1.82 .26 1624 1.52 +167.6LithiaMot LAD 1.16 1.4 10 127.99 78.85 270 83.98 -26.1LiveNatn LYV ... ... ...cc 55.26 35.94 1207 53.47 +25.6LloydBkg LYG .47a 15.2 ... 4.21 3.02 5404 3.12 -16.8LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 41 363.00 291.52 1117 339.34 +5.7Loews L .25 .5 14 53.59 45.52 1096 50.76 +1.5LomaNeg n LOMA ... ... 9 26.89 6.36 1464 7.95 -65.5LaPac LPX .13p ... 12 32.16 25.57 1598 30.04 +14.4Lowes LOW 1.92f 1.7 24 114.54 75.36 4764 113.74 +22.4Lubys LUB ... ... ...dd 3.20 1.68 9 1.73 -34.5LumberLiq LL ... ... ...dd 39.25 16.71 859 17.60 -43.9LuxferHld LXFR .50 3.7 ... 16.21 11.96 13.67 -13.5Luxoft LXFT ... ... 23 59.05 31.50 114 46.35 -16.8Lydall LDL ... ... 14 60.00 37.50 52 41.10 -19.0LyonBas A LYB 4.00 3.9 9 121.95 95.06 3554 103.46 -6.2M -M&T Bk MTB 4.00f 2.4 17 197.37 150.15 846 169.72 -.7M&T Bk wt MTB/WS ... ... ... 113.50 78.68 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1020.00 -6.4M&TBk pfC MTBpC 63.75 6.3 ... 1055.00 1010.00 0 1014.11 -1.5MAG Slv g MAG ... ... ... 12.78 7.04 329 7.82 -36.7MBIA MBI ... ... ...dd 11.62 6.04 469 10.55 +44.1MDC MDC 1.20 3.7 12 35.18 26.45 265 32.03 +.5MDU Res MDU .79 2.9 23 29.62 24.29 845 27.07 +.7MFA Fncl MFA .80 10.4 10 8.90 6.72 3739 7.70 -2.8MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 7 25.70 -2.5MFA pfB MFApB 1.88 7.5 ... 25.88 23.96 9 25.09 -.8MFC Bcp MFCB ... ... ...dd 9.50 5.69 2 6.11 -21.6MFS CAMu CCA .60 5.9 ...q 12.54 10.16 12 10.23 -11.1MCR MCR .72a 9.1 ...q 8.72 7.74 82 7.89 -7.0MGF MGF .41 9.2 ...q 4.97 4.43 14 4.45 -7.1MFS HInM CXE .30 6.0 ...q 5.51 4.82 86 4.99 -4.8MFS HYMu CMU .28 6.1 ...q 4.89 4.37 69 4.51 -2.4MFS IHI CIF .25 9.3 ...q 3.02 2.46 59 2.66 -9.5MIN MIN .42 11.2 ...q 4.29 3.76 279 3.78 -8.9MFS InvG CXH .50 5.5 ...q 10.08 9.08 17 9.09 -6.4MMT MMT .52 9.2 ...q 6.27 5.46 144 5.65 -6.9MFM MFM .38 5.9 ...q 7.27 6.41 67 6.53 -4.9MFV MFV .58 10.1 ...q 6.84 5.34 15 5.72 -3.4MGIC Inv MTG ... ... 9 16.21 9.97 1899 12.88 -8.7MGMGrPr n MGP 1.75f 5.8 ... 31.61 25.31 686 30.04 +3.1MGM Rsts MGM .48 1.8 8 38.41 26.31 4620 27.42 -17.9MI Homes MHO ... ... 11 37.41 24.19 250 25.00 -27.3MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.0 32 39.38 31.60 682 35.64 +.5MRC Glbl MRC ... ... 20 22.98 14.01 548 19.26 +13.8sMSA Safety MSA 1.52 1.4 62 106.05 71.47 128 106.44 +37.3MSC Ind MSM 2.32 2.7 16 99.94 72.06 188 87.00 -10.0MSCI Inc MSCI 1.52 .9 43 184.22 112.11 467 177.94 +40.6MSG Netw MSGN ... ... 11 26.30 16.25 240 24.35 +20.2MV OilTr MVO .76e 6.6 9 12.21 5.15 117 11.49 +36.8MVC Cap MVC .60 6.4 24q 10.97 9.25 7 9.36 -11.4MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 0 25.70 -.5MacQUtlDv MFD 1.20 10.8 ...q 13.85 10.71 85 11.12 -10.5MacQGInf MGU 1.48 6.8 ...q 26.50 21.32 36 21.85 -15.2Macerich MAC 2.96 5.2 31 69.73 52.45 715 56.95 -13.3MackCali CLI .80 3.8 10 24.04 15.86 321 21.02 -1.6Macquarie MIC 5.24e 11.3 9 75.09 36.20 755 46.26 -27.9Macys M 1.51 4.3 11 41.99 17.41 5857 35.16 +39.6MadCvCall MCN .72 9.4 ...q 7.94 7.09 51 7.68 -.5MadSqGd n MSG ... ... 95 330.00 205.22 153 304.43 +44.4MadStSec MSP 1.04 9.0 ...q 12.16 10.72 18 11.60 -.9MagellMid MMP 3.83f 5.6 20 75.82 54.82 861 68.51 -3.4Magna g s MGA 1.32f 2.5 9 67.47 50.78 1232 53.57 -5.5MagnaChip MX ... ... 6 13.40 8.85 249 9.95 Maiden prA MHpA 2.06 10.7 ... 25.65 17.55 40 19.34 -21.7Maiden pfC MHpC 1.78 10.6 ... 26.26 14.83 32 16.76 -31.4MaidnH pfD MHpD 1.68 10.4 ... 25.05 14.14 30 16.14 -22.9 MaidenHld n MHLA .60 3.7 ... 26.60 14.45 81 16.38 -28.8MaidHld 43 MHNC 1.94 10.1 ... 26.75 18.26 36 19.30 -21.0MainStCap MAIN 2.28f 5.8 14 41.79 34.37 209 39.56 -.4MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 64 19.52 -1.6Majesco n MJCO ... ... ... 9.27 4.84 10 6.98 +30.0Mallinckdt MNK ... ... ... 39.05 11.65 3311 29.67 +31.5MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.5 2 27.70 16.05 27 24.50 +23.7Manitowc rs MTW ... ... ... 44.03 21.18 451 23.40 -40.5ManngNap MN .32 11.4 12 4.35 2.55 41 2.80 -22.2ManpwrGp MAN 1.86 2.1 10 136.93 81.85 507 88.19 -30.1Manulife g MFC .88 ... ... 22.16 17.44 1387 17.67 -15.3MarathnO MRO .20 1.0 ...dd 22.74 11.87 5791 20.87 +23.3MarathPt s MPC 1.84 2.2 12 85.34 52.93 3510 83.82 +27.0MarcusMill MMI ... ... 21 41.45 24.34 155 35.08 +7.6Marcus MCS .60f 1.4 33 42.50 23.55 182 41.45 +51.6MarineP MPX .40 1.7 41 24.82 12.00 52 23.00 +80.5MarineMx HZO ... ... 22 25.05 15.05 179 23.15 +22.5Markel MKL ... ... 68 1228.32 1040.00 18 1203.05 +5.6MarriotVac VAC 1.60 1.4 19 154.14 107.17 262 113.82 -15.8MarshM MMC 1.66f 1.9 24 87.89 78.60 1026 86.63 +6.4MartMM MLM 1.92f 1.0 28 241.33 188.34 531 193.09 -12.6Masco MAS .42 1.1 19 46.45 35.79 1902 38.32 -12.8Masonite g DOOR ... ... 12 75.95 58.40 126 68.15 -8.1Mastec MTZ ... ... 10 55.53 39.83 574 43.10 -12.0MastechD s MHH ... ... 24 11.49 4.68 31 10.27 sMasterCrd MA 1.00 .5 50 218.82 137.75 2500 216.47 +43.0MatadorRs MTDR ... ... 24 35.22 24.04 1261 30.88 -.8Materion MTRN .42 .7 37 65.10 37.98 148 59.20 +21.8MatinasB n MTNB ... ... ... 1.60 .32 313 .42 -64.2Matson MATX .80 2.2 7 40.32 25.75 128 37.02 +24.1MauiLand MLP ... ... 65 18.80 9.95 8 12.95 -25.1MaxarTc n MAXR 1.48 4.2 ... 67.30 28.77 273 35.26 -45.2Maximus MMS .18 .3 20 72.71 60.27 290 66.03 -7.8MaxLinear MXL ... ... 21 28.06 15.39 690 18.66 -29.4McClatch rs MNI ... ... ...dd 11.04 6.53 11 8.50 -4.8McCorm vot MKC/V 2.08f 1.6 ... 132.00 93.63 2 131.06 +30.4sMcCorm MKC 2.08 1.6 20 132.35 93.70 592 132.67 +30.2McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.6 24 178.70 146.84 5357 158.14 -8.1McKesson MCK 1.56f 1.2 11 178.86 122.49 1515 131.78 -15.5McEwenM MUX .01 .5 ...dd 2.55 1.82 2855 1.91 -16.2Mechel pf MTLp ... ... ... 1.34 .60 1 .76 -27.2Mechel rs MTL ... ... ... 5.60 2.30 26 2.54 -51.7Medequit n MRT .84 8.7 ... 12.05 9.46 188 9.64 -14.1MedProp MPW 1.00 6.8 17 15.24 11.82 2232 14.71 +6.7Medifast MED 1.92 .8 ...cc 260.98 55.96 412 236.31 +238.5MedleyCap MCC .40m 10.2 6 6.15 3.35 184 3.94 -24.5MedleyC 23 MCV 1.53 6.1 ... 25.98 24.17 3 25.10 -.6MedleyC 21 MCX 1.63 6.4 ... 26.30 24.90 1 25.31 -1.9Medley n MDLX .22p ... ... 25.09 23.60 3 24.44 -1.4Medley24 n MDLQ ... ... ... 25.66 24.50 7 24.95 -1.0MedleyMgt MDLY .80 15.2 ...cc 7.15 3.10 35 5.25 -19.2Mednax MD ... ... 12 63.04 40.56 680 47.31 -11.5Medtrnic MDT 2.00 2.1 51 97.38 76.41 3673 96.03 +18.9MegalFn un MFACU ... ... ... 10.05 9.99 67 10.02 Merck MRK 1.92 2.7 26 70.94 52.83 6697 70.42 +25.1MercGn MCY 2.50 5.0 45 60.19 41.41 473 50.36 -5.8Meredith MDP 2.18 4.1 12 72.25 47.30 282 52.70 -20.2Meritage MTH ... ... 12 55.50 39.75 409 45.00 -12.1Meritor MTOR ... ... 6 29.54 17.28 360 20.48 -12.7MerL pfK MERpK 1.61 6.1 ... 26.54 25.42 99 26.19 +.4MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.4 ... 26.88 11.66 5 16.85 +14.5MLRRD29 PYS 1.58 9.4 ... 23.00 15.98 3 16.83 -16.9MLGS t PYT .76 3.5 ... 22.60 20.40 21.88 +4.4MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 2 27.20 -1.8MesaRoyl MTR 1.46e 10.2 14 19.85 13.40 1 14.30 -22.5Mesab MSB 1.49e ... ... 30.92 16.85 34 28.00 +11.3Methode MEI .44 1.2 24 48.44 36.95 117 37.85 -5.6MetLife MET 1.68 3.6 10 55.91 43.09 4800 46.19 -8.6MetLfe pfA METpA 1.02 4.1 ... 25.80 23.50 28 25.23 +1.6MetroBkH n MCB ... ... ... 55.00 36.35 44 43.95 +4.4MettlerT MTD ... ... 42 697.26 540.24 256 610.31 -1.5MexcoEn MXC ... ... ...dd 14.49 3.00 4 4.81 +22.4MexEqt MXE 1.62e .1 ...q 11.90 9.50 2 11.24 +9.5MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 17.68 14.03 8 16.13 +2.4MKors KORS ... ... 20 75.96 44.29 1615 73.36 +16.5MicrFoc n MFGP ... ... ... 36.21 12.67 1366 17.10 -49.1MicrSol n MICR ... ... ... 3.96 2.88 7 3.53 +.9MidAApt MAA 3.48 3.4 19 110.24 85.16 934 103.12 +2.5MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 0 65.50 -2.7MidsthBcp MSL .04 .3 ...cc 16.00 11.55 46 15.50 +17.0tMidstPet MPO ... ... ... 19.04 9.10 257 8.69 -47.6Milacron n MCRN ... ... ... 22.62 15.90 291 21.48 +12.2MilestnSci MLSS ... ... ... 1.60 .64 9 .80 -32.3MHowHiInc HIE 1.39 10.8 ...q 14.17 10.93 53 12.83 +2.9MillerInds MLR .72 2.7 14 29.40 23.90 35 26.95 +4.5MinTech MTX .20 .3 16 80.80 64.45 76 68.30 -.8MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 5 25.10 -2.2Mistras MG ... ... 34 23.83 17.78 38 22.03 -6.1MitsuUFJ MUFG ... ... ... 8.11 5.49 1097 6.11 -16.0MiX Tele MIXT .22e ... ... 21.00 8.91 135 14.76 +15.7MizuhoFn MFG ... ... ... 4.00 3.28 352 3.53 -3.0MobileTele MBT .53e 6.2 ... 12.80 7.25 6335 8.50 -16.6Model N MODN ... ... ...dd 20.33 13.13 262 16.35 +3.8Modine MOD ... ... 11 25.75 15.15 336 15.45 -23.5Moelis&Co MC 1.88f 3.4 42 67.65 40.30 337 56.05 +15.6Mohawk MHK ... ... 14 286.85 177.00 973 186.91 -32.3MolinaHlth MOH ... ... ...dd 153.21 58.66 954 146.84 +91.5MolsCoor A TAP/A 1.64 2.4 7 88.00 58.93 0 67.56 -19.6MolsCoorB TAP 1.64 2.6 10 87.25 58.75 1592 64.04 -22.0MonRE MNR .68 4.0 27 18.45 13.87 464 17.14 -3.7MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 10 23.99 -4.2Moodys MCO 1.76 1.0 38 187.98 135.71 976 176.91 +19.8Moog A MOG/A 1.00 1.2 21 93.93 71.56 99 82.59 -4.9Moog B MOG/B 1.00 1.2 21 91.71 72.60 0 82.52 -7.0MorgStan MS 1.20f 2.5 11 59.38 46.28 6552 47.68 -9.1MorgSt pfE MSpE 1.78 6.2 ... 29.64 27.88 49 28.67 -1.0MorgSt pfF MSpF 1.72 6.1 ... 29.40 27.21 24 27.98 -1.6MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 69 27.10 -2.7MorgS pfG MSpG 1.66 6.3 ... 27.74 25.75 17 26.17 -2.0MorgSt pfK MSpK ... ... ... 27.72 25.54 78 25.92 -4.4MS Asia APF .14e .9 ...q 19.99 16.00 10 16.45 -10.6MS China CAF 13.33e ... ...q 27.79 20.15 64 20.36 -12.9MS CushHi MLPY 1.28e 19.1 ...q 8.00 6.09 6.69 -5.2MS EMD MSD .57e 6.6 ...q 10.27 8.55 49 8.70 -12.8MSEMDDbt EDD .80m 12.3 ...q 8.27 6.49 113 6.52 -15.3MSEmMkt MSF .05e .3 ...q 19.86 15.10 10 15.31 -14.4MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3tMS India IIF .04e ... ...q 35.14 25.25 35 25.08 -24.3MSJCP97 HJV 1.75 19.7 ... 15.00 8.61 9 8.90 -27.9MkVRMB CNY ... ... ...q 49.16 41.11 42.98 -.1MkVRupee INR .20p .5 ...q 45.42 38.61 38.61 -11.6MSDLEur URR ... ... ...q 21.49 16.65 17.31 -4.5MSDSEur DRR ... ... ...q 57.08 44.20 54.15 +11.8MorgSt pfA MSpA 1.01e 4.4 ... 23.95 21.49 42 22.95 +1.4MosaicAc n MOSC ... ... ... 9.90 9.49 9.77 +.7sMosaic MOS .10 .3 50 32.32 20.66 7030 31.99 +24.7MotrlaSolu MSI 2.08 1.6 23 129.20 82.86 950 126.49 +40.0Movado MOV .80 1.9 ...cc 53.73 26.09 215 41.55 +29.0Mueller MLI .40 1.4 21 37.57 25.26 161 28.73 -18.9MuellerWat MWA .20 1.7 32 12.99 9.59 587 11.69 -6.7MurphO MUR 1.00 3.2 ...cc 35.98 24.39 849 30.97 -.3MurphUSA MUSA ... ... 16 89.69 61.05 368 82.04 +2.1MyersInd MYE .54 2.2 49 24.60 17.70 192 24.30 +24.6Myomo n MYO ... ... ...dd 11.40 1.74 326 2.23 -40.5Myovant n MYOV ... ... ...dd 25.54 11.30 26 23.68 +87.3N -NCI BldSy NCS ... ... 13 23.35 13.85 315 15.75 -18.4NCR Corp NCR ... ... 25 38.68 26.00 719 28.33 -16.7NGL EnPt NGL 1.56 13.2 ...dd 17.65 10.00 975 11.85 -15.7NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 11 24.80 +1.6NL Inds NL ... ... 5 16.05 6.80 8 6.80 -52.3LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .3 57 36.67 22.95 3480 35.50 +24.6NTN Buzz rs NTN ... ... ...dd 8.40 3.01 5 4.41 +4.8NVR NVR ... ... 17 3700.00 2558.27 18 2620.98 -25.3nVent El n NVT ... ... ... 29.84 21.00 703 28.55 +25.7Nabors NBR .24 4.1 ...dd 8.87 5.32 9951 5.86 -14.2NACCO NC .66 2.0 4 92.60 23.80 18 32.20 -14.5NamTai NTP .28 2.8 38 13.90 9.10 45 10.15 -19.1NanoViric NNVC ... ... ...dd 1.33 .25 69 .39 -55.6Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 27 41.44 30.33 136 37.85 +16.7NatFuGas NFG 1.70f 3.0 17 59.90 48.31 476 56.69 +3.2NatGrid NGG 2.89e 5.5 ... 65.43 51.44 445 52.98 -9.9NtHlthInv NHI 4.00 5.2 20 81.60 62.71 159 77.57 +2.9NHltcre NHC 1.92f 2.6 28 78.88 57.00 22 74.88 +22.9NOilVarco NOV .20 .5 ...dd 49.08 31.47 1658 44.11 +22.5NatPresto NPK 1.00a .8 17 140.33 88.80 38 126.50 +27.2NatRetPrp NNN 2.00f 4.4 21 46.44 36.25 1335 45.29 +5.0NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.40 7 24.53 -4.0NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 19 23.01 -8.3NatlStor n NSA 1.16 4.3 87 32.28 23.10 240 27.00 -1.0NtStorAf pfA NSApA ... ... ... 26.30 23.57 3 25.01 -4.0NtWst pfC NWpC 1.94 7.6 ... 25.59 Nationstar NSM ... ... 7 20.71 16.04 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 0 44.48 -.2NatGsSvcs NGS ... ... 63 29.55 21.15 16 21.25 -18.9NatrlGroc NGVC ... ... 42 19.98 4.79 184 16.36 +83.2NatRsPt rs NRP 1.80 5.9 9 37.70 23.75 19 30.70 +18.1Natuzzi NTZ ... ... ... 2.60 1.41 276 1.50 -6.3Nautilus NLS ... ... 17 17.38 11.30 144 14.25 +6.7NavideaBio NAVB ... ... ...dd .68 .13 270 .18 -49.6NavigCons NCI .05p ... 21 25.85 15.23 417 23.47 +20.9NavigatrH NVGS ... ... ... 13.55 9.25 70 12.00 +21.8NaviosAcq NNA .08 13.4 ...dd 1.39 .46 311 .60 -46.0Navios pfG NMpG 2.19 19.1 ... 19.99 10.15 1 11.49 -29.1Navios NM ... ... ...dd 1.90 .68 237 .81 -32.4NavMH pfH NMpH 2.16 20.6 ... 18.89 10.09 7 10.49 -35.7tNavMMid NAP 2.00f 73.0 ... 10.40 2.88 181 2.74 -71.2NaviosMar NMM .08 4.7 6 2.62 1.61 453 1.70 -28.0Navistar NAV ... ... 14 47.73 31.56 372 40.96 -4.5Navistr pfD NAVpD ... ... ... 26.60 12.47 24.58 +43.8sNeenahP NP 1.64 1.7 34 95.90 75.50 76 95.95 +5.8Nelnet NNI .64 1.1 12 64.00 48.13 33 58.32 +6.5NeoPhoton NPTN ... ... ...dd 9.27 4.56 528 7.60 +15.5Netshoes n NETS ... ... ... 14.45 1.84 20 2.34 -70.4Netw1Tch NTIP .10 3.8 8 4.60 2.25 58 2.65 +10.4NBCAInt NBW .74 5.9 ...q 14.50 12.48 23 12.60 -7.4NeuB HYld NHS .96 8.8 ...q 12.35 10.76 61 10.89 -7.4NBIntMu NBH .90 6.7 ...q 15.90 13.36 64 13.43 -9.2NB MLP NML 1.26 14.2 ...q 8.87 NBNYInt NBO .58 4.9 ...q 13.05 11.41 12 11.64 -4.3NBRESec NRO .36 7.0 ...q 5.70 4.29 484 5.13 -7.2NevGCas UWN ... ... 26 2.86 1.80 64 2.31 -13.5NevroCorp NVRO ... ... ...dd 94.34 35.41 533 57.56 -16.6sNevsun g NSU .04 .9 ...dd 4.46 1.98 831 4.46 +82.8NewAmHi HYB .78a 9.2 ...q 10.20 8.35 113 8.51 -9.5NewConcEn GBR ... ... 40 12.75 1.16 223 2.00 +28.3NE Realty NEN 1.00 1.6 2 75.25 62.00 5 64.50 -12.1NwGold g NGD ... ... ...dd 4.03 .76 6707 1.09 -66.9NewHome NWHM ... ... 10 13.55 8.31 32 8.76 -30.1NwIreland IRL 2.15e 1.5 ...q 14.07 10.62 5 10.88 -13.2sNJ Rscs s NJR 1.09 2.3 17 47.68 35.55 225 47.40 +17.9NewMedia NEWM 1.48 9.5 28 19.10 13.76 374 15.65 -6.7 NwMtnFin NMFC 1.36 10.1 10q 14.50 12.05 212 13.50 -.4NewOriEd EDU .40e ... 33 108.40 67.85 1138 68.76 -26.9NewRelic NEWR ... ... ...dd 114.78 46.24 817 100.46 +73.9NewResid NRZ 2.00 11.0 6 18.75 15.24 2524 18.18 +1.7tNewSenInv SNR .52m 8.8 11 9.35 5.71 609 5.88 -22.2NY&Co NWY ... ... 49 5.55 1.61 280 3.91 +36.7NY CmtyB NYCB .68 6.3 13 14.53 10.40 2563 10.79 -17.1NY Cmt pfA NYCBpA ... ... ... 29.30 26.12 18 26.87 -6.0NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 8 49.35 -2.7NY REIT rs NYRT 4.85c ... ... 18.91 15.04 199 17.45 NY Times NYT .16 .7 ...cc 26.85 16.95 1683 22.30 +20.5NewellRub NWL .92f 4.3 6 43.99 20.21 4179 21.56 -30.2NewdExp NFX ... ... 14 35.20 22.72 1531 27.02 -14.3NewMarket NEU 7.00 1.8 22 437.63 358.33 48 399.06 +.4NewmtM NEM .56 1.8 23 42.04 29.16 4716 30.64 -18.3NewpkRes NR ... ... ...dd 11.65 7.45 430 9.45 +9.9NexGen g NXE ... ... ... 2.85 1.65 357 2.08 -18.8NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.6 ...q 25.64 21.91 110 22.59 -10.7sNxPtRsT n NXRT 1.00 3.0 11 33.64 23.03 119 33.56 +20.1NxtEraLP NEP 1.57f 3.2 34 50.66 36.42 171 48.55 +12.6NextEra 72 NEEpI 1.28 5.2 ... 25.70 23.17 16 24.47 -2.0NextEra 73 NEEpJ 1.25 5.1 ... 25.45 22.88 4 24.43 -2.1NextEra76 NEEpK ... ... ... 25.98 23.62 100 24.68 -3.5NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.79 75.60 +8.7NextEraEn NEE 4.44 2.6 13 175.65 144.70 1550 173.86 +11.3NxtEra pfR NEEpR ... ... ... 60.42 53.67 39 58.78 +4.6NiSource s NI .78 3.0 32 28.11 22.44 15104 25.73 +.2NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 95.00 -1.2NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.40 96.00 -3.1Nielsen plc NLSN 1.40f 5.1 16 42.16 20.53 4552 27.22 -25.2sNikeB s NKE .80 1.0 72 83.90 50.35 4786 83.26 +33.1NoahHldgs NOAH ... ... 22 69.56 28.02 205 39.02 -15.7NobilisH n HLTH ... ... ... 1.70 .62 295 .00 -26.0NobleCorp NE .08 1.3 ...dd 6.84 3.39 3527 5.96 +31.9NobleEngy NBL .44 1.5 30 37.76 24.29 3778 29.73 +2.0tNobleMid n NBLX 1.91e ... 10 57.98 39.20 128 38.46 -23.1NokiaCp NOK .19e 3.5 ... 6.41 4.51 8848 5.50 +18.0sNomadF n NOMD ... ... ... 21.09 14.33 828 20.87 +23.4Nomura NMR ... ... ... 6.83 4.43 364 4.73 -18.7Norbord n OSB 1.29 3.3 ... 45.45 32.22 114 39.02 +15.4NordicAOff NAO .18 18.3 ... 1.55 .71 31 .99 -17.8NordicAm NAT .23e 11.7 ...dd 5.84 1.82 1320 1.95 -20.7Nordstrm JWN 1.48a 2.3 24 66.34 37.79 1606 64.10 +35.3sNorkSo NSC 3.20f 1.8 27 180.32 125.59 1566 179.29 +23.7NortelInv NTL .64e 1.3 ... 51.97 35.69 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 9.8 9 9.40 6.21 6 7.95 +14.2NoWestCp NWE 2.20 3.7 16 64.47 50.01 179 59.89 +.3NDynMn g NAK ... ... ... 2.34 .43 466 .54 -69.7NthnO&G NOG ... ... 43 3.80 .63 4382 3.44 +67.8NorthropG NOC 4.80 1.5 33 360.88 264.81 1112 311.02 +1.3NStREur n NRE .60 4.7 ... 14.81 10.08 144 12.83 -4.5sNwstNG NWN 1.88 2.7 ...dd 69.50 51.50 157 69.95 +17.3NorwCruis NCLH ... ... 17 61.18 46.16 1948 55.83 +4.8NovaBay rs NBY ... ... ...dd 4.80 1.25 11 1.35 -64.9NovaGld g NG ... ... ...dd 5.05 3.35 1258 3.68 -6.4Novartis NVS 2.75e 3.2 17 94.19 72.30 2468 85.13 +1.4NovoNord NVO .96e 2.0 ... 58.37 44.28 1398 47.64 -11.2NOW Inc DNOW ... ... ...dd 18.56 9.12 769 16.23 +47.1NuSkin NUS 1.47 1.8 40 88.68 59.31 431 83.59 +22.5Nucor NUE 1.52 2.4 12 70.48 53.34 1310 63.05 -.8Nush EnhYl NUAG ... ... ... 24.77 23.37 10 23.48 -3.9Nush 1-5yr NUSA ... ... ... 25.10 24.21 3 24.25 -2.1sNushLCGr NULG ... ... ... 37.23 29.25 6 36.79 +17.9NushLCVal NULV ... ... ... 30.70 27.07 2 30.46 +6.6NushMCGr NUMG ... ... ... 34.55 27.42 1 34.06 +16.0NushMCVal NUMV ... ... ... 29.85 26.45 2 28.93 +2.6NushSmCap NUSC ... ... ... 32.44 26.77 5 31.86 +12.0NushShTrm NURE ... ... ... 28.13 23.57 3 27.80 +5.5NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 0 24.11 -3.3NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.7 24 41.65 19.22 305 27.64 -7.7NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 12 23.95 -3.6Nustar pfB NSpB 1.91 8.4 ... 25.75 20.00 25 22.80 +.7Nustar pfC NSpC ... ... ... 26.43 22.31 22 24.73 -4.7Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 16 25.85 +3.4Nutrien n NTR 1.60 2.8 ... 58.70 40.41 2883 57.84 +11.4NuvNYVl2 n NYV ... ... ... 15.04 13.22 9 13.73 -4.2NuvCr22 n JCO ... ... ... 10.10 9.26 62 9.55 +.6Nuv Mun21 NHA ... ... ... 10.20 9.29 3 9.49 +.5NuvHiInO n NMZ ... ... ... 13.91 12.28 285 12.52 -8.0Nuv Pf22 n JPT ... ... ... 27.14 22.89 12 23.05 -8.2Nuv 11-21 n JHB ... ... ... 10.15 9.42 71 9.59 -3.7NuvCA V2 n NCB ... ... ... 18.10 15.08 5 15.20 -10.6NvHiInDc19 JHD ... ... ... 10.17 9.72 65 9.83 -1.9Nuv RE In JRS ... ... ... 11.30 9.39 42 10.07 -10.6NuvMO Pr NOM ... ... ... 17.58 12.22 4 12.31 -11.8NuvAllCEn JMLP 1.37 17.7 ...q 9.62 6.79 29 7.74 -9.6NuvAZ NAZ .80 6.7 ...q 14.75 11.85 83 11.87 -16.1NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 29 20.44 -7.0NBldAmOp NBD 1.30 5.8 ...q 23.08 21.52 32 22.38 -2.9tNCaAMTFr NKX .86 6.6 ...q 15.91 13.22 215 13.11 -14.7NCADvA NAC .91 6.8 ...q 15.33 13.18 230 13.35 -6.7NCalMunV NCA .47 4.9 ...q 10.70 9.16 81 9.50 -6.8NuvCASel NXC .63a 4.4 ...q 17.17 13.51 14 14.17 -5.0NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.30 11.38 20 11.50 -3.5NuvCorEqA JCE 1.21a 7.9 ...q 16.49 13.95 32 15.29 +4.7NvCredStr JQC .62 7.7 ...q 8.54 7.83 142 8.00 -2.7tNvDvrsDiv JDD 1.04 9.6 ...q 12.97 10.96 93 10.87 -11.6NuvDivA NAD .85a 6.6 ...q 14.45 12.92 363 12.95 -7.9NuvEnhM NZF .83a 6.4 ...q 12.89 -4.7NvDow30DO DIAX 1.06 5.5 ...q 20.00 16.48 69 19.15 +1.6NuEnMLP JMF 1.35 12.6 ...p 12.97 9.65 142 10.68 -6.2NEnhMuV NEV .96a 7.2 ...q 15.07 13.18 79 13.32 -6.2NuvFloat JFR .72 7.0 ...q 11.80 10.18 111 10.32 -7.9NuvFltOp JRO .76a 7.4 ...q 11.87 10.07 165 10.15 -11.0tNvGADiv2 NKG .64a 5.8 ...q 13.55 11.11 73 11.04 -12.2NuvGblHIn JGH 1.58 10.1 ... 17.45 15.22 33 15.69 -7.2NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 38 9.82 -.9NuvHIDec18 JHA ... ... ...q 10.05 9.67 40 9.85 -.6NuvEnhMu NVG ... ... ... 15.73 14.06 381 14.66 -5.1NNYAmtF NRK .70 5.9 ...q 13.38 11.88 109 11.94 -7.9NuvAmtFr NEA .75a 5.9 ...q 14.02 12.70 545 12.76 -7.2NuvIntMu NID .68 5.5 ...q 13.55 12.10 110 12.41 -4.5NvIntQMu NIQ .57 4.6 ...q 13.45 12.22 30 12.50 -2.9NMDPI NMY .67a 5.6 ...q 13.09 11.88 39 11.96 -4.9NvMAP NMT .71a 5.8 ...q 14.73 12.03 19 12.12 -15.1NMIQI NUM .74 6.0 ...q 13.94 12.41 37 12.46 -6.0NuvMNMu NMS .80 6.1 ...q 15.50 13.19 6 13.20 -10.3NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 40 23.73 -3.9NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 17 23.20 -2.3NuvMultM JMM .48 6.8 ...q 7.77 6.60 5 7.03 -7.8tNvMuI NMI .50a 4.8 ...q 13.27 10.51 18 10.41 -10.0NuvMuVal NUV .39a 4.1 ...q 10.37 9.32 206 9.47 -6.5tNv AMT-Fr NUW .78a 5.2 ...q 18.59 15.05 44 15.03 -12.9NuvNJDiv NXJ .82a 6.3 ...q 13.98 12.86 82 12.98 -5.2NuvNJMV NJV .59a 4.2 ...q 15.34 14.75 13.94 -3.1tNNYDvA NAN .80a 6.5 ...q 14.47 12.39 51 12.40 -10.3NNYMV NNY .39a 4.2 ...q 10.65 9.03 9 9.39 -1.2NuvNYSel NXN .55 4.3 ...q 14.30 12.58 3 12.76 -6.4NNCPI NNC .59a 4.8 ...q 13.52 12.06 27 12.21 -5.3NOHQI NUO .80 5.9 ...q 15.30 13.48 67 13.56 -7.4NvPA NQP .81a 6.5 ...q 13.77 12.34 41 12.54 -4.6NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.61 -2.5NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 45 23.09 -6.7NvPfdInco JPC .80 8.7 ...q 10.69 9.25 273 9.29 -10.2NuvQPf2 JPS .70 8.0 ...q 10.47 8.75 436 8.78 -13.9NuvREAst JRI 1.49a 9.2 ...q 18.25 15.75 46 16.23 -8.8NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 298 14.14 -.8NEqPrmG SPXX 1.04 6.2 ...q 19.88 15.25 46 16.89 -2.4NvSMM NIM .31a 3.2 ...q 10.55 9.49 24 9.55 -4.1NSTFI NXP .55a 3.9 ...q 15.16 13.85 23 13.99 -4.3NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 48 13.35 -4.2NSTFI3 NXR .55a 3.9 ...q 15.69 14.04 22 14.28 -6.0NuvSnIn NSL .42 6.8 ...q 6.83 6.05 101 6.14 -5.7NuShDCrd JSD 1.16a 7.0 ...q 17.75 16.45 48 16.67 +.2Nv TA Div JTD 1.23 7.2 ...q 18.44 15.87 44 17.17 -2.3NvTxATR JTA 1.04 7.7 ...q 14.69 12.57 50 13.44 -3.7NTXQI NTX .65 5.3 ...q 14.89 12.42 35 12.45 -13.2tNVAPI NPV .65a 5.5 ...q 13.29 12.00 17 11.96 -6.7NuverEnv n NES ... ... ...dd 26.50 8.80 5 9.24 -49.2O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.5 12 17.75 7.80 310 16.55 +76.1OFG pfA OFGpA 1.78 7.2 ... 25.25 21.39 5 24.80 +2.8OFG pfB OFGpB 1.75 7.2 ... 24.82 20.77 1 24.44 +10.8OFG pfD OFGpD 1.78 7.1 ... 25.72 21.29 1 25.05 +11.6OGE Engy OGE 1.33 3.6 20 37.74 29.59 1406 37.31 +13.4OM AsstM OMAM .32 2.1 16 18.62 13.55 15.35 -8.4sONEGas OGS 1.84 2.2 25 81.85 62.20 288 82.68 +12.9OaktreeC OAK 3.59e 8.8 12 48.05 38.65 107 40.70 -3.3OasisMid n OMP 1.64f 7.5 49 24.21 15.57 69 21.89 +25.5OasisPet OAS ... ... ...dd 13.90 7.31 5355 12.22 +45.3Obsidian g OBE ... ... ... 1.44 .85 1011 .90 -27.4OcciPet OXY 3.12f 4.0 60 87.67 61.09 2969 77.60 +5.3Oceaneerg OII .60 2.4 ...cc 28.62 17.11 1081 25.40 +20.2tOch-Ziff OZM .87e 52.7 18 3.95 1.65 537 1.65 -34.0OcwenFn OCN ... ... ...dd 4.84 2.95 493 4.04 +29.1tOi SA C OIBR/C ... ... ... 9.71 2.64 221 2.59 -54.0OilStates OIS ... ... ...dd 38.95 20.23 370 30.30 +7.1Oil-Dri ODC .96f 2.5 41 50.82 35.42 8 38.06 -8.3OldRepub ORI .78 3.5 19 22.88 19.33 1717 22.48 +5.1Olin OLN .80 2.8 9 38.84 27.68 2608 28.64 -19.5Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.0 12 33.51 24.90 1187 33.09 +20.2Omnicom OMC 2.40 3.4 14 83.34 65.32 1712 69.76 -4.2Omnova OMN ... ... ...dd 11.90 8.30 91 10.10 +1.0OnAssign ASGN ... ... 33 86.13 49.40 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 569 7.59 +32.2OncoCyte n OCX ... ... ... 7.64 1.10 39 2.30 -50.5OneLibrty OLP 1.80 6.3 18 29.44 21.02 38 28.60 +10.3OneSmart n ONE ... ... ... 16.00 7.53 120 8.65 -20.7OneMain OMF ... ... 16 37.29 23.70 417 34.30 +32.0ONEOK OKE 3.30f 4.9 50 71.99 49.65 3835 67.97 +27.2sOoma n OOMA ... ... ... 16.95 9.00 272 16.45 +37.7OppLgCap RWL .72e 1.3 ...q 55.31 47.29 27 54.27 +5.6Opp RUT n OMFS ... ... ... 28.76 24.71 28.73 +10.0OppMidCap RWK .59e .7 ...q 65.13 55.90 8 64.06 +5.5OppSmCap RWJ .59e .8 ...q 79.48 64.38 9 77.20 +10.5sOppUltDiv RDIV 1.15e 2.9 ...q 39.82 33.68 169 39.69 +8.5OpR1000V n OVLU ... ... ... 27.53 25.07 27.36 +2.8OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 28.52 25.05 0 28.39 +8.2OpR1000Y n OYLD ... ... ... 26.63 24.36 26.61 +1.6Op R1000D n OMFL ... ... ... 28.91 24.74 1 28.79 +10.3OpIntRev n REFA ... ... ... 30.89 25.60 1 26.25 -5.7OpGlbRv n RGLB ... ... ... 30.09 26.33 0 27.00 -3.2Opp Rev n ESGL ... ... ... 33.09 29.08 0 32.60 +4.9OppGlRv n ESGF ... ... ... 33.63 29.31 30.42 -3.1OppenFin RWW .58e .8 ...q 74.63 61.97 1 68.40 -.9OpEMRev n REEM ... ... ... 30.65 24.58 1 25.09 -9.7OppenHldg OPY .44 1.4 ...dd 34.15 16.20 45 30.90 +15.3Oracle ORCL .76 1.5 56 53.48 42.57 29004 49.18 +4.0Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.6 ... 18.57 15.67 198 15.88 -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 Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, September 18, 2018

PAGE 39

OrchidIsl ORC 1.08e 14.4 40 10.47 6.77 913 7.52 -19.0OrchidsPP TIS 1.40 34.0 6 15.74 .70 376 4.12 -67.8OrionECarb OEC .72 ... 70 36.55 21.10 310 32.30 +26.2OrionGpHl ORN ... ... ...dd 9.83 5.77 185 7.83 Orix IX ... ... ... 100.03 77.11 17 80.66 -4.9OrmatTc ORA .49 .9 50 70.68 45.79 221 55.03 -14.0OshRusS n OUSM ... ... ... 29.16 24.89 22 28.90 +6.9OshIntQ n ONTL ... ... ... 29.06 25.73 0 26.47 -4.2OshkoshCp OSK .96 1.3 17 100.26 66.77 575 73.89 -18.7tOsiskoGl n OR .20 ... ... 13.58 7.40 1081 7.49 -35.2OutfrontM OUT 1.44 7.2 17 25.30 17.75 869 20.03 -13.7OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 323 3.31 +20.8OwensMin OMI 1.04 6.1 11 29.85 14.07 1140 17.06 -9.6OwensCorn OC .84 1.4 18 96.52 55.39 1049 58.58 -36.3OwensIll OI ... ... 23 25.90 16.22 2101 19.36 -12.7OwensRM ORM .80f 4.8 11 18.72 13.71 8 16.51 +3.1OxfordInds OXM 1.36 1.5 21 97.19 59.23 195 91.61 +21.8P-QPBF Engy PBF 1.20 2.3 16 53.72 24.86 1038 52.10 +47.0PBF Logist PBFX 1.96f 8.8 12 22.70 17.75 90 22.35 +6.7PCM Fund PCM .96 8.3 ...q 12.13 10.15 15 11.52 -.4PG&E Cp PCG 2.12f 4.5 7 70.33 37.30 3532 46.82 +4.4PGT Inc PGTI ... ... 28 26.40 13.05 1432 21.65 +28.5PHH Corp PHH ... ... ...dd 14.32 8.01 69 10.88 +5.6PIMCO1-3Tr TUZ .34a .7 ...q 50.70 49.83 3 49.86 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.50 51.20 25 51.25 -1.3Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 10 65.34 -5.6PimBrdTIPS TIPZ .80e 1.4 ...q 58.30 56.63 2 56.70 -2.6PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 21 99.57 -.8PimcoTR BOND 6.13e 6.0 ...q 107.13 101.92 58 102.56 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 69 100.46 PimIGBd CORP 3.12a 3.1 ...q 106.04 97.04 24 100.44 -4.9PimShMat MINT .82e .8 ...q 101.87 101.35 414 101.54 PimIntMu MUNI 1.26 2.4 ...q 54.15 52.31 20 52.60 -2.0PimSTMun SMMU .47e .9 ...q 50.73 49.49 4 49.76 -.2Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 60 110.90 -8.7PJT Part n PJT .20 .4 ...dd 61.18 35.53 108 52.86 +15.9PLDT Inc PHI 1.60e 6.1 ... 34.38 21.58 141 26.31 -12.5PNC pfP PNCpP 1.65 6.1 ... 29.33 26.65 46 27.14 -4.1PNC pfQ PNCpQ 1.34 5.4 ... 25.78 24.15 17 24.90 -1.8PNC PNC 3.80f 2.7 12 163.59 128.55 1896 139.66 -3.2PNC wt PNC/WS ... ... ... 89.25 61.35 88.25 +13.5PNM Res PNM 1.06 2.7 20 46.00 33.75 207 39.90 -1.4POSCO PKX ... ... ... 93.12 63.79 195 65.49 -16.2PPDAI n PPDF ... ... ... 13.68 3.82 408 6.04 -15.0PPG s PPG 1.92f 1.7 20 122.07 100.36 1415 112.99 -3.3PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 25.76 24.40 6 25.22 -1.4PPL Corp PPL 1.64 5.4 13 39.41 25.30 3284 30.43 -1.7PQ GrpH n PQG ... ... 36 18.69 12.88 88 17.80 +8.2PS BusPk PSB 4.20f 3.2 26 137.60 107.91 68 130.30 +4.2PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 6 25.01 -1.0PSBPk pfV PSBpV 1.42 5.7 ... 26.08 24.06 7 24.87 -1.7PS BusP pfY PSBpY ... ... ... 24.78 22.04 53 22.70 -7.7PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.32 18 23.46 -7.1PS BsPk pfW PSBpW ... ... ... 25.77 22.23 10 23.25 -7.9PVH Corp PVH .15 .1 16 169.22 120.91 950 138.61 +1.0PcrTrnd750 PTLC ... ... ...q 31.46 26.80 166 31.20 +9.0PcrTrnd450 PTMC ... ... ...q 33.96 28.89 53 33.52 +7.7PcrTrnd100 PTNQ ... ... ...q 36.43 27.63 43 35.20 +16.4PacrCash n GCOW ... ... ... 34.59 29.77 25 31.12 -1.1PacrTrendp PTEU ... ... ... 33.39 26.51 32 27.04 -11.9Pacr Wlth n PWS ... ... ... 27.67 23.99 4 26.37 +4.5Pac Cash n CALF ... ... ... 32.73 23.90 3 29.15 +11.7PacDvCsh n ICOW ... ... ... 31.03 26.38 3 27.27 -7.1PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 5.6 6 2.76 1.42 143 2.61 +34.5PacDrill rs PACD ... ... ...dd .38 PacGE pfA PCGpA 1.50 5.6 ... 32.47 21.19 7 26.99 -4.3PacGE pfB PCGpB 1.37 5.9 ... 29.83 20.49 2 23.40 -9.4PacGE pfC PCGpC 1.25 5.7 ... 27.75 19.75 2 21.89 -11.0PacGE pfD PCGpD 1.25 5.8 ... 26.73 19.31 21.52 -10.9PacGE pfE PCGpE 1.25 5.9 ... 29.48 19.60 3 21.27 -13.7PacGE pfG PCGpG 1.20 5.7 ... 27.10 18.54 21.00 -14.5PacGE pfH PCGpH 1.12 5.2 ... 29.54 17.36 0 21.50 -6.8PacGE pfI PCGpI 1.09 5.6 ... 25.90 17.25 19.58 -13.2Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16 2.7 18 131.13 107.39 565 115.36 -4.3Pagsegur n PAGS ... ... ... 39.97 24.57 1686 26.79 -15.5PalatinTch PTN ... ... ... 1.59 .58 1498 1.05 +22.2PaloAltNet PANW ... ... ...dd 239.50 135.85 821 232.00 +60.1PampaEng PAM ... ... ... 72.98 24.93 1019 30.41 -54.8Pandora P ... ... ...dd 10.07 4.09 5026 9.50 +97.1PanhO&G PHX .16 .9 ...cc 25.30 17.65 26 18.50 -10.0ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.94 16.42 17.87 -7.3ParTech PAR ... ... 79 26.40 7.31 129 22.77 +143.5ParaGold n PZG ... ... 4 1.77 1.01 21 1.01 -22.3ParamtGp PGRE .40 2.6 ... 16.61 13.70 1441 15.63 -1.4Paretem rs TEUM ... ... ...dd 3.59 .54 1466 2.86 +38.2ParkEl PKE .40 2.0 17 24.16 15.78 47 20.18 +18.4ParkHot n PK 2.20f 6.6 ... 34.27 23.91 1518 33.34 +16.0ParkNatl PRK 3.84 3.6 16 119.00 97.70 37 107.20 +3.1ParkDrl rs PKD ... ... ... 21.60 2.96 141 3.06 ParkerHan PH 3.04 1.6 23 212.80 152.47 672 187.45 -6.1ParsleyEn PE ... ... 32 33.43 21.12 3023 27.75 -5.7PartRe pfF PREpF 1.47 5.9 ... 25.97 24.68 1 25.05 -2.1PartRe pfG PREpG 1.63 6.3 ... 27.44 25.81 3 25.99 -3.2PartRe pfH PREpH 1.81 6.6 ... 29.54 26.81 10 27.23 -5.0PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 7 25.15 -4.3PartyCity n PRTY ... ... 13 16.95 9.50 803 14.50 +3.9PaycomSft PAYC ... ... ...cc 164.08 73.02 670 157.40 +95.9PeabodyE n BTU .60 1.4 ... 47.84 28.08 1136 42.35 +7.6PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.3 ... 12.73 7.62 185 10.95 +11.5Pebblebrk PEB 1.52 4.2 21 41.65 32.73 1062 36.60 -1.5Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 0 25.15 -.5Pebbleb pfD PEBpD 2.09 8.2 ... 26.22 24.11 25.33 -1.7Pedevco rs PED ... ... ... 4.44 .26 58 2.04 +537.5Pembina g PBA 1.56 ... 25 36.99 29.28 332 33.04 -8.7Penney JCP ... ... 32 4.75 1.60 10190 1.90 -39.9PennaRE PEI .84 8.6 13 12.52 8.86 921 9.78 -17.7PenRE pfB PEIpB 1.84 7.5 ... 25.57 20.21 15 24.67 -2.0PenRE pfC PEIpC 1.80 7.5 ... 26.63 19.44 5 24.11 -6.9PenRE pfD PEIpD 1.72 7.4 ... 25.83 19.01 8 23.26 -7.4PennyMFn PFSI .47p ... 8 25.20 17.05 48 21.25 -4.9PennyMac PMT 1.88 9.2 21 20.41 14.87 485 20.35 +26.6Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 23 25.04 -.7PennyM pfB PMTpB ... ... ... 25.45 23.68 38 24.83 -1.4Penske PAG 1.40f 2.7 12 54.83 41.74 225 51.95 +8.6Pentair PNR .70 1.6 13 74.84 41.00 1441 44.36 -37.2Penumbra n PEN ... ... ...cc 167.35 82.55 726 152.95 +62.5PerfFood n PFGC ... ... 21 39.45 26.35 347 32.60 -1.5PerkElm PKI .28 .3 36 96.87 67.51 599 94.58 +29.3PermRck n PRT ... ... ... 16.69 11.75 30 12.08 -22.1Prmian PBT .65e 7.7 23 10.30 8.23 57 8.42 -5.1PermvRoy PVL 1.45e 40.2 10 4.41 2.51 26 3.61 +14.6Perrigo PRGO .76 1.0 ...dd 95.93 67.53 1068 72.57 -16.7Perspecta n PRSP ... ... ... 25.98 19.84 1102 25.44 +3.6PetChina PTR .70e .9 ... 85.02 61.87 100 76.13 +8.9PetrbrsA PBR/A ... ... ... 14.98 7.55 7103 9.43 -4.1Petrobras PBR ... ... ... 17.20 9.02 28177 10.92 +6.1Pfenex PFNX ... ... ...dd 8.42 2.07 115 4.55 +71.1sPzer PFE 1.36 3.2 17 43.00 33.20 15779 43.01 +18.7Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.2 ... 7.18 4.89 62 5.94 +1.5PhilaEn n PESC ... ... ... PhilipMor PM 4.56 5.7 19 116.19 76.21 4266 80.30 -24.0PhilipsNV PHG .88e 1.9 ... 46.09 35.47 683 45.41 +20.1Phillips66 PSX 3.20f 2.8 26 123.97 87.50 2771 112.81 +11.5Phill66LP PSXP 3.01f 5.8 19 56.48 44.40 296 51.80 -1.1PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.82 119 4.46 -31.3PhysRltTr DOC .92 5.3 45 19.03 14.13 714 17.22 -3.0PiedmOfc PDM .84 4.3 9 20.57 16.69 377 19.55 -.3tPier 1 PIR .28 16.4 ...dd 5.92 1.69 1670 1.71 -58.7PimUS Eq n MFUS ... ... ... 30.04 25.55 10 29.73 +7.7Pim IntEq n MFDX ... ... ... 28.41 24.89 6 25.62 -4.2PimEmMkt MFEM ... ... ... 28.32 23.02 8 23.49 -10.2PimcoCA PCQ .92 5.5 ...q 17.89 14.43 47 16.61 -3.8PimcoCA2 PCK .65 7.6 ...q 10.29 8.01 38 8.54 -15.9PimcCA3 PZC .72 6.8 ...q 11.06 9.55 60 10.58 +1.3PimcoCp&I PCN 1.35 7.3 ...q 19.25 16.03 85 18.56 +7.9PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 177 18.03 +9.5PimDyCrd PCI 1.97 8.1 ...q 24.48 21.61 251 24.18 +7.8PimDyInco PDI 2.65a 8.0 ...q 33.65 28.84 159 33.20 +10.5PimcIncStr PFL 1.08 9.0 ...q 12.54 11.15 27 12.06 +3.3PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 228 10.56 +1.2PimStPls PGP 2.20 15.5 ...q 17.09 12.37 143 14.20 -7.7PimcoHiI PHK 1.24 14.3 ...q 9.04 7.19 1048 8.67 +16.2PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 29 27.46 +6.0PimcoMuni PMF .98 7.4 ...q 14.04 12.29 57 13.15 +1.2PimcoMu2 PML .78 5.9 ...q 13.56 11.80 114 13.17 -.1PimcMu3 PMX .75 6.7 ...q 11.99 10.76 124 11.24 -2.9PimcoNY PNF .68 5.7 ...q 13.35 11.26 38 11.85 -7.3PimcoNY2 PNI .80 6.8 ...q 12.51 10.40 38 11.72 -2.3PimcNY3 PYN .63 6.4 ...q 10.27 8.50 9 9.82 -1.0PimcoStrIn RCS .96 9.9 ...q 10.31 8.62 207 9.74 +6.1PinnaclFds PF 1.30 1.9 13 70.51 52.25 1769 67.54 +13.6PinWst PNW 2.78 3.4 19 92.42 73.41 826 80.86 -5.1PionDvrsHi HNW 1.38 9.5 ...q 16.57 14.25 22 14.55 -7.6PionEnSvc PES ... ... ...dd 6.35 1.70 397 3.05 PionFltRt PHD .72 6.5 ...q 12.22 10.91 63 11.03 -3.8PionHiIn PHT 1.14 12.4 ...q 10.12 9.14 89 9.22 -5.0PioMuAdv MAV .84 7.7 ...q 11.85 10.50 77 10.85 -4.6PioMunHi MHI .84 7.4 ...q 12.34 11.10 144 11.38 -4.0PioNtrl PXD .32 .2 ...cc 213.40 135.31 987 171.11 -1.0PiperJaf PJC 1.50f 2.0 13 99.80 54.00 46 76.25 -11.6PitnyBw PBI .75 10.2 5 14.80 6.88 2608 7.36 -34.2PitnyBw 43 PBIpB 1.67 7.1 ... 25.75 21.46 41 23.65 -3.0PivotSft n PVTL ... ... ... 31.24 15.11 3588 21.31 +35.5PlainsAAP PAA 1.95 7.8 40 27.70 18.38 1390 25.14 +21.8PlainsGP rs PAGP 1.70 ... 48 27.00 18.98 1310 24.50 +11.6PlanetFit n PLNT ... ... 2 53.41 25.55 962 49.57 +43.1Plantron PLT .60 1.0 20 82.28 42.91 323 60.80 +20.7PlatfmSpc PAH ... ... 18 13.54 9.09 3054 12.80 +29.0PlatGpM rs PLG ... ... 1 .58 .08 2087 .16 -49.0PlayAGS n AGS ... ... ... 32.80 16.66 477 30.55 +65.1PlymInd n PLYM 1.50 9.5 ...dd 18.98 14.37 15 15.82 -14.4PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 1 25.00 -.6PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 101.06 877 108.92 -12.2PolyMet g PLM ... ... ...dd 1.36 .58 192 .89 +3.5PolyOne POL .70 1.6 20 47.48 37.20 226 43.66 +.4PortGE POR 1.45 3.1 22 50.11 39.02 523 47.03 +3.2PostHldg POST ... ... 26 101.17 70.66 342 100.15 +26.4PowrREIT PW ... ... ...dd 6.92 5.50 1 6.04 -2.0PwREIT pfA PWpA ... ... ... 26.55 25.02 25.75 +.5PS 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 26.00 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.34 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 13.01 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 129.50 51.80 1 55.56 -37.4PwSBMetS BOS ... ... ...q 22.02 13.07 22.02 +11.2PSBMetDL BDD ... ... ...q 11.60 6.52 1 6.64 -36.9PSBMetDS BOM ... ... ...q 12.41 4.24 7.36 -.8 PSCrudeLg OLO ... ... ...q 6.54 4.20 0 6.46 +26.7PSCrudeSh SZO ... ... ...q 90.00 44.71 60.01 -21.7PwshDB DBC ... ... ...q 18.47 15.18 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 12.53 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 36.39 37.83 -1.7PS Silver DBS ... ... ...q 27.00 23.98 24.97 -4.1PS Agri DBA ... ... ...q 19.68 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 8.46 11.77 +16.0PS Gold DGL ... ... ...q 43.28 39.29 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 17.70 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 42.02 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 36.35 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.52 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 32.14 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 ... 26.44 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 15.08 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 29.98 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 12.11 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 21.01 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 32.05 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 43.34 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.71 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 55.81 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 23.31 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 36 168.54 133.84 1530 158.02 +2.2PrecDrill PDS .28 ... ...dd 4.14 2.26 781 3.58 +18.5PfdAptCm APTS 1.02 5.5 ...dd 22.71 13.60 286 18.46 -8.8Prestige rs PBH ... ... 3 258.98 27.84 381 38.50 -13.3Pretium g PVG ... ... ... 12.44 6.17 2159 7.95 -30.3Primerica PRI 1.00 .8 15 128.35 76.20 171 126.85 +24.9PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.78 -1.2PrinActGl GDVD ... ... ... 29.52 26.56 28.14 +.5Prin Cont n PVAL ... ... ... 27.47 25.45 27.46 +7.7Prn MegC n USMC ... ... ... 28.11 24.58 3756 27.99 +6.6PrinSpec n PREF ... ... ... 101.70 94.59 0 95.01 -5.3PrincREstI PGZ 1.32m 7.5 ...q 18.85 16.21 18 17.68 +2.9PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 25 63.45 34.95 276 48.45 -15.2ProLogis PLD 1.92 2.8 28 68.20 58.28 2714 67.52 +4.7ProPetr n PUMP ... ... ... 22.88 11.87 1568 16.55 -17.9PrShtDow rs DOG ... ... ...q 66.76 55.56 58.56 PrShtMC rs MYY ... ... ...q 48.64 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 35.51 213 48.17 ProUltMC s MVV ... ... ...q 47.05 35.09 30 45.93 PrUltQQQ s QLD ... ... ...q 102.51 61.33 1200 95.70 +30.5ProUltSP s SSO .40e .3 ...q 127.83 94.45 803 125.50 +14.7PrUShCnG SZK ... ... ...q 17.35 12.80 0 14.42 +6.0tProShtHY SJB ... ... ...q 23.91 22.59 27 22.61 -2.2ProUShBM rs SMN ... ... ...q 31.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 85.80 69.88 5 73.11 -12.5Pro7-10yrT UST .42e .8 ...q 59.25 51.89 7 53.24 -7.3ProSShOG DDG ... ... ...q 25.56 20.60 21.45 -6.6ProSShFn rs SEF ... ... ...q 25.46 21.80 22.76 ProLCCre s CSM .67e .9 ...q 72.41 61.91 23 71.69 +7.4ProUltTl s LTL ... ... ...q 50.99 35.57 0 43.50 +.7ProHdgRep HDG ... ... ...q 46.26 44.45 1 45.36 +.1ProUltEM EET ... ... ...q 114.48 66.99 3 70.18 -25.3ProRaLS RALS .62e 1.7 ...q 38.19 35.58 1 36.24 -3.7ProUSL7-10T PST ... ... ...q 23.82 21.02 16 23.14 +7.4ProShtEafe EFZ ... ... ...q 26.97 23.78 17 26.32 +3.3ProShtEM EUM ... ... ...q 20.26 16.23 853 19.79 +10.3ProUltEaf s EFO ... ... ...q 50.26 38.06 1 39.88 ProUEurop UPV ... ... ...q 66.95 50.15 0 52.95 -9.7ProShtBM SBM ... ... ...q 19.02 16.90 0 17.53 -.8ProUltSEM EEV ... ... ...q 9.95 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 7 68.28 +3.5ProUltFin s UYG ... ... ...q 47.86 35.83 16 44.54 ProShtRE REK ... ... ...q 17.94 15.05 2 15.32 -3.2ProShtChi50 YXI ... ... ...q 21.16 16.42 3 20.59 +7.0ProUltSem s USD ... ... ...q 54.11 31.03 21 43.32 ProUltUt s UPW ... ... ...q 54.09 37.86 1 50.01 +6.3PrUltTech s ROM ... ... ...q 124.42 70.64 41 115.33 +31.4ProUltJpn s EZJ ... ... ...q 50.46 36.98 0 40.13 ProUltO&G DIG .46e 1.1 ...q 47.42 30.89 14 41.03 +3.6ProUltInd s UXI ... ... ...q 83.64 61.87 0 80.90 +10.8PrUltHCr s RXL .63e .6 ...q 113.18 79.39 6 110.76 +25.5ProUCnsSv s UCC ... ... ...q 109.30 66.82 1 106.30 +30.5PrUCnsGd s UGE ... ... ...q 52.04 37.81 44.13 -10.0ProUBasM UYM .15e .2 ...q 82.75 60.40 2 69.95 -5.5PrUlPR2K s URTY ... ... ...q 114.27 66.23 102 106.53 +29.4PUltM400 s UMDD .03e ... ...q 138.30 91.43 1 133.80 +14.5ProUltSC s SAA ... ... ...q 134.63 85.21 1 128.59 +27.7ProUPD30 s UDOW ... ... ...q 116.82 68.18 321 104.65 +11.0ProUlR2K s UWM ... ... ...q 89.24 61.29 119 85.21 +20.6ProSht20Tr TBF ... ... ...q 23.81 21.62 206 23.19 +6.0PUltSP500 s UPRO ... ... ...q 57.56 37.43 2435 55.95 ProUChin50 XPP ... ... ...q 113.86 60.30 4 63.90 -23.8PrUSSilv s ZSL ... ... ...q 45.75 28.95 10 44.33 +41.2tPUVixST rs UVXY ... ... ...q 30.18 7.64 26659 7.99 -21.7ProVixST rs VIXY ... ... ...q 46.84 21.24 2288 23.17 +.1PS ShCrd rs OILD ... ... ... 80.72 31.56 35.52 PS Crde n OILU ... ... ... 64.70 21.60 191 53.48 +43.6PrUCrude rs UCO ... ... ...q 34.79 16.14 1802 31.35 +33.7PrUltYen rs YCL ... ... ...q 65.77 55.52 56.16 -2.2PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 16 20.78 -1.7PrUltSilv AGQ ... ... ...q 36.55 21.93 98 22.67 -33.0PrUltShN s KOLD ... ... ...q 52.12 30.06 41 42.35 +6.8ProUShGld GLL ... ... ...q 86.21 63.08 3 82.45 +19.3PrSUShAus CROC ... ... ...q 54.81 42.20 1 53.26 +16.5PrUltShYen YCS ... ... ...q 76.95 64.93 3 75.60 +.8ProSUltGold UGL ... ... ...q 44.38 31.92 62 33.27 -18.2ProShtVx s SVXY ... ... ...q 139.47 9.53 8614 14.37 -88.8PrUShCrd s SCO ... ... ...q 36.96 14.57 1852 15.58 -36.6ProShtEuro EUFX ... ... ...q 43.05 38.37 1 41.80 +4.5ProUltEuro ULE ... ... ...q 18.97 15.00 1 15.97 -8.5ProUShEuro EUO ... ... ...q 24.45 19.46 47 22.95 +8.3ProctGam PG 2.87 3.4 22 94.67 70.73 6825 84.25 -8.3ProgsvCp PGR .69e 1.0 28 69.01 45.90 1883 68.53 +21.7ProsHldg PRO ... ... ...dd 41.10 21.36 225 38.01 +43.7ProShtQQQ PSQ ... ... ...q 39.03 29.10 1734 30.12 -15.3ProShSP rs SH ... ... ...q 32.56 27.36 2307 27.63 -8.4PrUShSP rs SDS ... ... ...q 47.82 33.19 2814 33.84 -17.6PrUShDow rs DXD ... ... ...q 43.52 30.08 32.88 PUShtMdC MZZ ... ... ...q 21.99 15.61 9 15.95 -14.9PUShtQQ rs QID ... ... ...q 64.80 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 40.79 20.36 586 21.80 -32.6PrUShD3 rs SDOW ... ... ...q 27.34 14.76 2159 15.04 -22.9PUltShtF rs FINZ ... ... ...q 11.61 6.47 14 7.08 -12.7PrSUlhGM rs GDXS ... ... ...q 23.12 12.13 3 20.49 +46.5ProUShL20 TBT ... ... ...q 39.86 33.06 1370 37.53 +11.1PrShR2K rs RWM ... ... ...q 45.53 36.82 385 37.70 -10.8PrUShHC rs RXD ... ... ...q 32.33 22.40 2 22.62 -24.8PrUShCnS rs SCC ... ... ...q 29.46 17.00 17.02 -29.7PrUShRE rs SRS ... ... ...q 37.33 26.08 28 26.81 -8.3PUShtR2K TWM ... ... ...q 20.31 13.00 624 13.61 -22.1PrUShtSC SDD ... ... ...q 18.69 10.94 1 11.49 -26.4PUShChi50 rs FXP ... ... ...q 83.24 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 0 30.06 -10.3PUShtIndl SIJ ... ... ...q 19.81 14.05 1 14.09 -16.3PS OnlSt n CLIX ... ... ... 51.84 37.63 12 47.02 +19.6PrShtSmC SBB ... ... ...q 37.25 29.00 0 29.50 -14.0PUPShtMC SMDD ... ... ...q 13.15 7.66 7.69 -23.3PrSh K1 n OILK ... ... ... 27.25 18.95 2 25.84 +19.4PUShtEur EPV ... ... ...q 34.19 26.83 10 31.90 +3.0PUShtSPX rs SPXU ... ... ...q 57.24 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 PUShtJpn EWV ... ... ...q 31.60 22.75 4 27.01 +2.1ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.45 248 67.61 +5.6PUltShEafe EFU ... ... ...q 25.17 19.90 7 23.97 +5.2PrUGMin rs GDXX ... ... ...q 47.81 21.89 7 24.55 -41.7PrUltBra rs UBR ... ... ...q 107.88 42.35 4 45.56 -41.7PrSht20yTr TTT ... ... ...q 31.13 25.65 83 28.24 +6.2ProGblInf TOLZ 1.63e 3.9 ...q 44.35 39.30 3 42.25 -1.5PUltShOG DUG ... ... ...q 45.85 28.56 17 31.58 -14.7PS MngdF FUT ... ... ... 40.60 39.00 40.42 +.4PrGPrEq bt PEX 1.53e 4.2 ...q 43.06 34.68 1 36.72 +2.5ProEurDiv EUDV .15p ... ...q 44.13 39.91 0 42.11 +.8PHYIntH bt HYHG 3.16 4.6 ...q 69.64 65.87 7 68.23 +1.5ProSPxTch SPXT .23p ... ...q 55.35 49.31 54.91 +5.0ProSPxHC SPXV .24p ... ...q 60.55 52.02 60.55 +11.2sProMerger MRGR .12e .3 ...q 36.64 34.73 0 36.65 +1.1ProSPxFin SPXN .23p ... ...q 59.81 51.15 59.36 +9.4ProSPxEgy SPXE .22p ... ...q 60.85 44.29 0 60.82 +7.7PrUltPFn FINU .29e .3 ...q 134.30 75.00 4 98.13 -6.9PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 71.42 20 74.98 -2.7ProSht7-10y TBX ... ... ...q 29.77 27.92 138 29.36 +3.7ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 16.08 PrUShBrz rs BZQ ... ... ...q 56.45 32.05 46.05 PrSPMCDv REGL .65e 1.1 ...q 58.48 50.27 17 58.10 +6.5ProSR2KDv SMDV .47e ... ...q 60.09 51.18 23 59.93 +8.6PSSTEm bt EMSH 4.88e 6.7 ... 78.63 73.24 0 73.28 -4.7ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 66.77 +1.9PrUShtUtl SDP ... ... ...q 31.15 22.01 22.57 -10.5PrUltShtTc REW ... ... ...q 21.06 10.55 9 11.33 -31.2PrUShtFn SKF ... ... ...q 25.23 18.17 10 18.77 -10.2Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 28.32 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.00 36.94 0 37.97 -.1Pro30BEI RINF .58e 2.0 ...q 29.48 27.02 2 29.15 +5.1ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 1 54.17 -7.6ProCdNASh WYDE ... ... ...q 33.50 32.00 32.00 -1.2Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.26 24.96 30 25.02 -3.4ProspBcsh PB 1.44 2.0 19 79.20 59.70 288 73.26 +4.6Protalix PLX ... ... ...dd .92 .38 382 .51 -22.5ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 84 165.08 73.30 203 160.40 +55.7Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.4 17 29.12 23.26 169 24.99 -7.3ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 92.05 1664 98.99 -13.9Prudentl18 PFK .65 2.6 ... 25.59 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.09 24.90 25 25.18 -.3PrudtlF 53 PRH 1.43 5.7 ... 25.85 24.90 42 25.10 -.8PruSDHiY GHY 1.32 9.7 ...q 15.06 13.70 13.60 -5.6PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 7 26.36 +.6PruUK pfA PUKpA 1.63 6.3 ... 26.99 25.47 7 25.96 -.5Prud UK PUK 1.49e 3.4 ... 55.36 43.12 163 44.16 -13.0PruShHiY ISD 1.32 9.5 ...q 15.30 13.98 13.90 -5.9PSEG PEG 1.80 3.4 18 54.50 45.05 1989 53.54 +4.0PubStrg PSA 6.80 3.3 23 234.90 180.48 997 208.22 -.4PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 12 25.03 -.4PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 13 24.96 -1.0PubSt pfW PSApW 1.30 5.3 ... 25.60 22.92 36 24.43 -2.2 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 13 24.42 -2.3PubSt pfY PSApY 1.59 6.2 ... 27.09 25.56 13 25.62 -3.7PubSt pfZ PSApZ 1.50 5.9 ... 27.56 25.38 16 25.58 -3.3PubSt pfG PSApG ... ... ... 25.63 22.49 67 24.59 -1.4PubSt pfF PSApF 1.29 5.3 ... 25.69 22.00 30 24.56 -1.9PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 19 23.90 -4.0PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 30 24.10 -3.7PubSt pfC PSApC ... ... ... 26.45 23.05 8 24.69 -3.1PubSt pfB PSApB ... ... ... 26.69 23.90 19 24.98 -2.8PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 9 25.62 -3.4PulteGrp PHM .36 1.4 15 35.21 25.49 3432 26.65 -19.8PureStrg n PSTG ... ... ...dd 29.14 14.43 3130 27.66 +74.4PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.2 ...q 7.72 6.89 115 6.98 -5.8PMIIT PIM .31 6.8 ...q 4.89 4.53 44 4.56 -4.4PMOT PMO .71 6.2 ...q 12.83 11.44 56 11.49 -7.0PPrIT PPT .31 6.0 ...q 5.50 5.05 175 5.23 -1.9tPuxin n NEW ... ... ... 35.00 9.70 98 9.03 -57.0PyxusInt PYX ... ... ...dd 30.70 10.25 399 18.25 +37.7PzenaInv PZN .41e 4.3 19 13.15 8.61 28 9.47 -11.2Q2 Hldgs QTWO ... ... ...dd 67.10 36.25 432 64.30 +74.5QEP Res QEP .08 .8 30 13.77 7.04 3886 10.44 +9.1QIAGEN QGEN ... ... 41 39.45 30.20 591 37.42 +21.0QTS RltTr QTS 1.64 3.6 42 61.55 31.58 233 45.81 -15.4QuadGrph QUAD 1.20 5.7 10 31.29 17.73 214 21.04 -6.9QuakerCh KWR 1.48f .8 38 192.65 137.95 39 188.96 +25.3QuanexBld NX .32f 1.7 25 24.60 16.00 168 19.20 -17.9QuantaSvc PWR ... ... 23 40.11 32.19 1229 34.81 -11.0QntmDSS rs QTM ... ... 29 6.56 1.58 1862 2.31 -59.0Qu Insp100 n BIBL ... ... ... 29.74 25.14 2 28.14 +7.8QnForSm n FFSG ... ... ... 27.44 24.51 16 26.98 +4.6QnForTcG n FFTG ... ... ... 26.55 24.19 8 25.01 -2.2Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 25.34 98 28.86 +5.5InspCpBd n IBD ... ... ... 28.29 23.80 12 24.50 -2.9QuaInsp n ISMD ... ... ... 31.78 24.65 3 29.65 +12.1QuaInsLg n BLES ... ... ... 30.44 26.83 5 28.37 -.2FormInco n FFTI ... ... ... 27.57 23.70 17 24.08 -3.5FrmHdGr n FFHG ... ... ... 30.36 25.25 7 29.77 +8.1QuanReal n QXRR ... ... ... 26.19 23.44 1 23.94 -5.3sQuanDyn n XUSA ... ... ... 30.93 26.09 0 30.87 +10.5QuanMulT n QXTR ... ... ... 26.83 24.56 5 26.48 +1.8QuanMulIn n QXMI ... ... ... 26.53 24.73 7 25.18 -2.0QuanGrw n QXGG ... ... ... 29.10 26.00 21 29.06 +4.6Qudian n QD ... ... 11 34.91 4.86 2634 5.26 -58.1QstDiag DGX 2.00 1.9 20 116.49 90.10 1299 107.63 +9.3QuintEn n QES ... ... ... 10.67 6.62 29 8.00 -11.1QuormHl n QHC ... ... ...dd 10.00 3.80 117 4.60 -26.3QuotientTc QUOT ... ... ...dd 17.85 10.35 312 15.50 +31.9Qwest 54 CTV 1.72 6.9 ... 26.37 20.64 79 24.99 +6.2Qwest 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 6.5 ... 25.57 18.66 56 23.36 +6.2Qwest 25 CTZ 1.66 6.8 ... 25.69 20.17 41 24.45 +8.0Qwest 56 CTAA ... ... ... 27.25 21.51 11 25.99 +5.2Qwest57 n CTDD ... ... ... 25.71 20.51 119 24.20 +5.8Qwest56 n CTBB ... ... ... 25.60 19.86 158 23.75 +5.5R -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 2.1 ... 23.30 20.06 21.19 -8.1RELX plc s RELX .54e 2.6 ... 24.03 20.31 315 20.63 -13.0RH RH ... ... 30 164.49 68.39 1639 136.94 +58.8RLI Corp RLI .88 1.1 32 79.98 53.55 83 78.91 +30.1RLJ LodgT RLJ 1.32 5.9 15 23.97 18.68 1121 22.46 +2.2RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 14 26.30 -2.6RPC RES .40 2.7 20 27.07 12.96 1248 14.91 -41.6RPM RPM 1.28 1.9 27 68.13 46.36 897 67.00 +27.8RYB Edu n RYB ... ... ... 31.80 15.50 74 20.98 +24.3RadianGrp RDN .01 ... 12 23.49 14.06 980 20.28 -1.6RadiantLog RLGT ... ... 31 5.45 3.46 765 5.30 +15.2RadLog pfA RLGTpA 2.44 9.5 ... 26.75 23.56 0 25.70 -.7RafaelHl n RFL ... ... ... 10.31 3.05 4 9.12 +86.1RLauren RL 2.50 1.9 19 147.79 83.26 899 131.55 +26.9RamcoG RPT .88 6.4 15 15.00 11.15 678 13.84 -6.0RamcG pfD RPTpD 3.63 6.6 ... 58.62 47.86 54.90 -4.8RangeRs RRC .08 .5 17 20.65 11.93 5282 16.05 -5.9RngrEnS n RNGR ... ... ...dd 15.07 6.88 10 8.18 -11.4RJamesFn RJF .88f 1.0 19 102.17 79.94 343 91.31 +2.5RayAdvM RYAM .28 1.3 11 22.96 13.31 913 21.44 +4.8RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 103.42 27 146.90 +2.0Rayonier RYN 1.08 3.2 36 39.73 28.25 492 34.08 +7.7Raytheon RTN 3.47 1.7 29 229.75 179.30 1392 205.01 +9.6RealityETF DIVY .46p ... ...q 28.89 25.70 8 27.03 +3.7RltDvcDiv LEAD ... ... ...q 34.67 28.75 4 34.55 +8.1RealDivc n DFND ... ... ...q 28.60 25.45 1 28.45 +4.4RealDivG n GARD ... ... ...q 26.84 22.61 14 26.04 +4.2Realogy RLGY .27p 1.3 12 35.00 19.71 5418 20.61 -22.2RltyInco O 2.53 4.3 33 59.99 47.25 5075 58.17 +2.0ReavesUtl UTG 1.82 5.8 ...q 34.00 27.13 124 31.45 +1.6ReavesU rt UTGr ... ... ... .14 RedHat RHT ... ... 79 177.70 104.51 1536 144.37 +20.2RedLionH RLH ... ... ...dd 14.75 7.37 54 13.05 +32.5RedwdTr RWT 1.20 7.3 12 17.50 14.29 833 16.42 +10.8Reeds REED ... ... ... 3.50 1.30 23 3.00 +93.5RegalBel RBC 1.12 1.3 15 86.65 67.84 118 83.75 +9.3RegalEnt RGC .88a 3.8 24 23.17 14.79 22.99 -.1RgcyCtrs REG 2.22 3.4 23 70.64 54.87 1206 65.49 -5.3RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 1.03 .10 2285 .17 +1.8RegHlt pfA RHEpA 2.72 102.6 ... 22.40 1.25 0 2.65 -66.9RegnlMgt RM ... ... 13 37.21 21.50 47 30.63 +16.4RegionsFn RF .56f 3.0 16 20.21 13.77 14623 18.98 +9.8Regions pfA RFpA 1.59 6.3 ... 25.89 25.19 25 25.24 -.4Regns pfB RFpB 1.59 5.9 ... 29.72 26.40 22 26.84 -5.6Regis Cp RGS ... ... 22 22.40 13.01 266 20.91 +36.1ReinsGrp RGA 2.00f 1.4 13 165.12 131.72 199 143.37 -8.1ReinsGp42 RZA 1.55 5.7 ... 29.27 26.54 15 27.03 -1.8ReinsG56 n RZB 1.44 5.6 ... 29.16 25.33 17 25.75 -8.0RelStlAl RS 2.00 2.3 19 97.41 72.32 300 85.20 -.7RELM RWC .08 2.2 18 4.10 3.40 3.65 +2.8RemaxHld RMAX .80 1.8 49 67.50 43.85 214 44.45 -8.4RenaisIPO IPO .02e .1 ...q 31.67 26.11 3 30.06 +6.6RenIntIPO IPOS .24e 1.0 ...q 27.06 22.09 23.09 -5.3RenaisRe RNR 1.32 1.0 ...dd 141.77 116.50 137 131.92 +5.0RenRe prE RNRpE 1.34 5.5 ... 25.70 23.45 9 24.29 -3.4RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 2 25.23 -1.1ReneSola rs SOL ... ... ...dd 3.79 2.12 32 2.22 -16.5RennFund RCG ... ... ...q 2.20 1.13 10 1.91 +27.0Renren rs RENN ... ... ...dd 3.19 .72 1531 1.54 +63.0RepubSvc RSG 1.50f 2.0 34 75.63 60.26 743 75.12 +11.1sResMed RMD 1.48f 1.3 55 114.48 75.28 652 112.76 +33.1ResolEn rs REN ... ... ... 38.64 25.46 293 33.79 +7.4ResoluteF RFP ... ... ...dd 15.75 4.55 373 14.55 +31.7RestBrnds QSR 1.80 3.1 19 68.89 53.09 672 57.99 -5.7RetailProp RPAI .66 5.2 12 13.66 10.84 1853 12.72 -5.4RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .55 72 .71 +4.4RevGp n REVG .20 1.3 16 33.15 12.73 413 15.65 -51.9Revlon REV ... ... ...dd 27.90 14.00 167 23.20 +6.4RexAmRes REX ... ... 10 96.62 70.48 20 76.71 -7.3RexahnPh rs RNN ... ... ...dd 3.19 1.23 40 1.72 -14.9RexfordIR REXR .64 2.0 54 32.91 26.32 466 31.80 +9.1RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 24.50 -4.7RexfInR pfB REXRpB 1.47 6.1 ... 25.15 22.33 4 24.26 -2.2Rexnord RXN ... ... 22 31.44 22.89 563 31.18 +19.8Rexnrd pfA RXNpA ... ... ... 66.44 52.97 104 65.02 +11.1RingCentrl RNG ... ... ...dd 98.15 38.45 739 91.70 +89.5RingEngy REI ... ... ...dd 17.35 10.11 375 11.21 -19.4RioTinto RIO 2.27e 4.8 ... 60.72 45.62 1774 47.54 -10.2RitchieBr RBA .68 1.8 43 38.77 24.08 179 37.58 +25.6RiteAid RAD ... ... 1 2.80 1.23 8349 1.33 -32.5tRivrnOpp n RIV 1.68 9.0 ... 21.63 18.80 64 18.60 -7.1Riv/Doubl n OPP ... ... ... 19.76 17.12 18 17.38 -5.4RoadrnTrn RRTS ... ... 2 9.75 .75 2284 1.04 -86.5RobtHalf RHI 1.12 1.6 26 79.91 46.39 1215 71.26 +28.3RockwlAut ROK 3.68 1.9 28 210.72 155.81 1100 191.45 -2.5sRockColl COL 1.32 .9 22 141.70 129.70 2529 139.60 +2.9RogCm gs RCI 1.57 ... 14 54.95 43.11 136 52.38 +2.8Rogers ROG ... ... 40 184.00 105.60 190 141.93 -12.3Rollins s ROL .56 .9 78 63.98 42.82 664 63.26 +36.0sRoper ROP 1.65 .5 33 312.52 236.99 407 311.40 +20.2RosettaStn RST ... ... ...dd 17.49 9.11 176 16.84 +35.0Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 10.94 1960 15.69 +.2RBCda pfT RYpT 1.69 ... ... 35.33 27.94 3 34.21 +14.3RoyalBk g RY 3.92f ... ... 87.10 73.92 444 79.40 -2.8RBScotlnd RBS ... ... ... 8.74 6.13 479 6.65 -13.0RBSct 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 6.5 ... 27.63 25.33 23 25.49 +.2RylCarb RCL 2.80f 2.2 17 135.65 101.20 1637 128.74 +7.9RoyDShllB RDS/B 3.76 5.6 ...cc 76.99 58.94 1863 66.83 -2.1RoyDShllA RDS/A 3.76 5.8 98 73.86 57.28 3487 64.78 -2.9RoyceGVal RGT .10e ... ... 11.73 10.08 16 10.47 -3.2RoyceMC RMT .63e 6.2 ...q 10.68 8.71 122 10.16 +7.6Royce RVT 1.22e 7.5 ...q 17.18 14.85 282 16.29 +.7RubiconPrj RUBI ... ... ...dd 4.20 1.48 233 3.81 +103.7Rudolph RTEC ... ... 15 34.55 23.05 188 24.55 +2.7Ryder R 2.16f 2.9 18 90.26 65.65 709 75.15 -10.7RyersonH RYI ... ... 39 12.95 7.85 122 10.80 +3.8RymanHP RHP 3.40 3.9 19 90.02 60.51 219 88.14 +27.7S -S&P Glbl SPGI 2.00 .9 31 217.31 153.25 1005 211.35 +24.8SAP SE SAP 1.31e 1.1 ... 122.74 99.20 1791 119.79 +6.6SCANA SCG .50 1.4 9 59.65 33.61 1157 35.89 -9.8SCE TrV n SCEpK ... ... ... 29.09 24.70 17 25.16 -4.8SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 33 23.52 -2.7SCE Tr pfH SCEpH 1.44 5.6 ... 28.49 25.05 36 25.50 -5.7SCETr pfJ SCEpJ 1.34 5.4 ... 27.99 23.96 8 24.82 -3.8SCE Tr pfL SCEpL 1.25 5.5 ... 25.41 21.75 45 22.83 -5.0SJW SJW 1.12a 1.9 21 69.29 51.26 66 59.64 -6.6SK Tlcm SKM ... ... ... 28.97 22.66 392 27.45 -1.6SLGreen SLG 3.25 3.2 36 106.54 89.46 765 101.57 +.6SL Grn pfI SLGpI 1.63 6.4 ... 26.00 24.94 10 25.53 +1.8SM Energy SM .10 .3 ...dd 31.95 15.51 1545 31.31 +41.8Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.5 ...q 265.93 221.99 2472 260.98 +5.5SpdrGold GLD ... ... ...q 129.52 111.06 4710 113.61 -8.1SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.51 47 33.29 -7.3SpdrNoANR NANR ... ... ...q 37.79 32.13 27 33.49 -5.6Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 85.59 1 91.13 +1.5SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 36.77 1867 37.88 -7.0Spd MsciCh XINA ... ... ... 26.62 17.74 0 17.76 -25.8S&PEAsia GMF 1.81e 1.9 ...q 116.07 93.69 13 95.27 -8.9Spdr UKS QGBR 1.33e 2.6 ...q 56.39 50.66 0 51.64 -4.1Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 60.08 -8.3SpdrJpnS QJPN .85e 1.1 ...q 83.54 74.16 0 77.60 -1.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Tuesday, September 18, 2018

PAGE 40

SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 2 59.03 -3.5Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.42 3 60.14 -6.0S&PChina GXC 1.31e 1.4 ...q 123.91 90.51 116 92.71 -13.5SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 70.00 0 77.83 +3.2SpdrEMQu QEMM 1.31e 2.3 ...q 69.92 57.20 7 57.94 -10.2SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 61.72 25 63.50 -2.3SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 24 68.55 -3.2SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 74.32 1 80.23 +1.7SpdEMkt s SPEM ... ... ...q 42.47 33.13 165 33.90 -11.1SpdrEMDv EDIV 1.68e 5.6 ...q 36.64 29.30 38 29.97 -8.8SpdrGlbNR GNR .93e 1.9 ...q 53.32 45.51 234 48.75 -.7Spd 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 49.49 43.96 69 48.75 -.3SpdrEMSmC EWX 1.00e 2.2 ...q 55.81 44.10 34 44.77 -13.9SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.51 50 38.03 -7.7Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.2 ...q 42.01 35.85 63 36.62 -6.1SpdrSPGbl GII 1.63e 3.3 ...q 53.30 47.61 10 49.05 -5.3SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 136 38.81 -4.1SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.78 119 33.97 -4.3SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.49 825 30.26 -4.5SP Mid MDY 2.94e .8 ...q 374.10 319.17 1485 369.84 +7.1S&P500ETF SPY 4.13e 1.4 ...q 291.74 248.08 66908 289.34 +8.4SpdrRRtn RLY .44e 1.7 ...q 27.62 24.96 10 26.06 -1.4SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 4 32.87 -2.3SpdrGblAll GAL 1.04e 2.6 ...q 40.37 36.67 4 38.31 +.1SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 1094 47.22 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 8 40.30 +.3SpdrCreEq SYE 1.63e 1.2 ...q 81.17 70.38 2 80.79 +8.3SpdrDblTac TOTL 1.17e ... ...q 49.42 47.11 177 47.32 -2.7SpdrValEq SYV 4.21e 1.4 ...q 70.61 61.44 14 69.26 +4.6SpdrGroEq SYG 1.85e .7 ...q 86.17 73.80 3 85.47 +7.6SpdrBiot s XBI .44e .5 ...q 101.55 78.46 4193 94.30 +11.1sSpdr Div SDY 3.80e 1.9 ...q 99.67 87.95 274 99.49 +5.3SpdrGbDow DGT 1.52e 1.8 ...q 91.75 79.55 0 85.59 +.1SpdrHome XHB .15e .4 ...q 47.20 38.21 2142 40.09 -9.4SpdrS&PBk KBE .53e 1.1 ...q 52.00 42.05 2060 48.25 +1.9SpdrS&PCM KCE .91e 1.6 ...q 62.51 49.43 2 57.38 -1.0SpdrS&PIn s KIE ... ... ...q 32.44 29.26 116 32.15 +4.7Spd LgCap s SPLG ... ... ...q 34.25 29.16 446 33.98 +8.5SpdrLCpG s SPYG ... ... ...q 38.26 30.53 872 37.68 +14.2SpdrLCapV s SPYV ... ... ...q 32.54 28.45 323 31.40 +2.3Spd MidC s SPMD ... ... ...q 37.08 30.75 182 36.54 +9.5SpdMCpG s MDYG ... ... ...q 57.23 48.17 54 56.40 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 44 54.07 SpdrNY Tch XNTK .41e .4 ...q 98.30 76.93 10 92.33 +10.2SpdrSemi s XSD .16e .2 ...q 79.40 62.94 80 75.77 +8.5SpdrSCp s SLYG ... ... ...q 70.00 53.68 107 68.55 SpdrSCpV s SLYV ... ... ...q 71.23 58.57 117 69.14 SpdrRs3K s THRK ... ... ...q 36.46 30.88 625 36.12 +8.8SpdrWilRE RWR 2.90e 3.0 ...q 97.69 81.59 166 96.49 +3.0SpdrShTTr SPTS .27 .9 ...q 30.24 29.42 43 29.43 -1.5SpFcStIn n XITK ... ... ... 107.00 75.41 5 103.23 +32.2SPDR SrTr XTH ... ... ... 82.74 72.60 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.6 ...q 108.76 94.45 107.91 +5.8SpdrScored CBND .99 3.2 ...q 32.55 30.78 3 30.89 -4.2SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 19 33.79 -4.4SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 736 30.77 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.72 54.01 28 56.41 +1.3SpdrWFPf PSK 2.59e 6.0 ...q 45.19 41.81 95 42.89 -2.6SpdrBarITB BWZ .01e ... ...q 33.49 30.76 14 31.25 -2.7SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 1112 53.44 +5.6SpdrLTBd s SPLB ... ... ...q 28.77 25.87 33 26.29 -8.1SpdrITBd SPIB .92 2.8 ...q 34.58 33.07 923 33.26 -2.8SpdrBarMBB MBG .83 3.3 ...q 26.39 25.09 6 25.21 -3.1SpdrEMBd EBND ... ... ...q 30.91 25.43 216 25.81 -13.0SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 490 27.51 -.2SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 6040 35.98 -2.0SpdShTBd SPSB .40e 1.2 ...q 30.69 30.08 432 30.16 -.9SP IntTip WIP .41e .3 ...q 60.27 51.62 41 52.30 -9.1SPLIntTB s BWX ... ... ...q 29.72 27.20 82 27.55 -3.1SpdrTrans s XTN .25e .4 ...q 69.36 57.42 12 68.25 +4.8SpdrTelcm XTL .68e .9 ...q 77.41 65.10 5 76.21 +11.5SpdrHCSv s XHS .61e .1 ...q 76.34 56.18 3 75.30 +22.3SpdrHCEq s XHE 3.22e .1 ...q 89.07 61.75 151 85.99 +33.5sSpdrSf&Sv s XSW .19e .2 ...q 92.80 64.39 13 90.62 +30.5SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 5 25.49 -4.1sSpdrAerDf s XAR 1.70e 1.0 ...q 99.88 76.58 107 99.70 +19.3SpdAgBd n SPAB ... ... ... 28.84 27.57 273 27.74 -3.5tSpdrBarcTip IPE 1.04e 1.8 ...q 56.91 54.52 80 54.56 -3.0SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 639 91.53 +.1SpdLgTr s SPTL ... ... ...q 37.00 33.45 103 34.15 -6.7SpdrLehIntTr ITE .74 1.3 ...q 60.24 57.94 25 58.25 -2.0SpdrS&P RB KRE .74e 1.2 ...q 66.04 52.59 5197 61.52 +4.5Spdr1500MT MMTM 1.61e 1.3 ...q 129.19 105.37 1 127.36 +11.0SpdrRetl s XRT .49e 1.0 ...q 52.96 38.69 6621 51.25 +13.4SpdNuBMu s TFI ... ... ...q 49.33 47.52 516 47.58 -2.8SpdrPhm s XPH 3.00e .8 ...q 49.97 38.71 54 47.71 +9.7SpdrOGEx XOP .73e 1.8 ...q 45.45 30.98 7919 41.24 +10.9SpNuBST rs SHM ... ... ...q 48.82 47.51 261 47.77 -.3SpdrGendr SHE ... ... ... 77.37 66.80 4 77.03 +8.7SpdrOGEq XES .49e 3.1 ...q 19.29 13.88 801 15.85 -7.5SpdR1KLVF ONEV ... ... ... 77.77 68.57 77.77 +7.2SpdrMetM XME .24e .7 ...q 39.62 29.68 3191 34.22 -5.9SpdrR1KMo ONEO ... ... ... 77.52 69.08 4 76.47 +5.2SpdrR1KYF ONEY ... ... ... 75.30 65.47 73.67 +5.1SpdSPXHiD SPYD ... ... ...q 38.75 34.64 194 38.53 +2.9SpdrFosFFr SPYX ... ... ...q 71.09 60.28 3 70.40 +8.6SpdrR1KLV LGLV 5.40e 1.8 ...q 98.47 85.68 3 97.90 +8.1SpdrUsaSt QUS .54e ... ...q 83.70 71.65 4 83.08 +7.5Spd SP600 s SLY ... ... ... 78.25 61.97 31 76.55 SpdrSPXBbk SPYB .41e ... ...q 68.19 56.74 5 66.69 +7.0SpdrSCap n SPSM ... ... ... 34.15 28.11 233 33.47 +6.3Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 211 19.02 -1.4Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.17 84.63 4 98.52 +7.9SPX Cp SPXC ... ... 15 39.28 26.36 132 34.31 +9.3SPX Flow n FLOW ... ... 47 54.92 36.38 122 49.64 +4.4SRC Eng SRCI ... ... 13 13.32 7.76 2266 8.70 +2.0STMicro STM .40 2.2 20 26.43 17.43 3206 17.98 -17.7SABESP SBS .39e 6.6 ... 11.96 5.58 1688 5.87 -43.8SabnR SBR 2.34e 5.7 19 50.00 38.75 17 40.95 -8.2SachemC n SACH .44f 10.4 ... 5.00 3.30 128 4.23 +7.4SafeBulk SB .04 1.5 ... 4.00 2.51 255 2.65 -18.0SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.88 20.38 23.50 -1.7SafeB pfD SBpD 2.00 8.5 ... 24.46 21.10 1 23.42 -.5SafegdSci SFE ... ... ...dd 14.40 9.85 52 9.95 -11.2SafeInco n SAFE .60 3.3 ... 20.17 15.57 41 18.09 +2.8SailptTch n SAIL ... ... ...dd 33.63 12.82 1043 31.66 +118.3StJoe JOE ... ... 51 20.00 16.20 201 16.80 -6.9Salesforce CRM ... ... ...cc 158.79 92.11 3870 154.92 +51.5SalMidMLP SMM .68 6.8 ...q 12.20 8.53 59 9.99 -9.3SallyBty SBH ... ... 11 20.50 13.72 1668 18.02 -3.9tSJuanB SJT .65e 12.5 11 10.54 5.30 185 5.21 -36.8SanchezEn SN ... ... ...dd 6.19 2.35 2813 2.65 -50.1tSanchzM rs SNMP 1.80 23.0 ...dd 13.25 7.78 81 7.85 -29.3tSandRidge SD ... ... ... 21.90 10.98 579 10.75 -49.0SandRMiss SDT .22e 16.0 1 2.30 .73 32 1.40 +69.5SandRMs2 SDR .21e 15.6 1 2.00 .74 85 1.38 +62.2SandRdgP PER .50e 19.7 6 3.00 1.80 154 2.55 +24.4SandstG g SAND ... ... ... 5.64 3.52 1559 3.77 -24.4Sano SNY 1.58e 3.6 ... 50.65 37.43 880 43.75 +1.7SantCUSA SC .23e ... 6 21.81 14.24 1257 21.21 +13.9SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.4 ... 24.59 23.30 23.70 -1.7SantFn pfC SANpC 1.63 6.4 ... 26.23 25.55 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.20 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.2 ... 26.23 25.10 25.44 -.9SaratogaI SAR 2.04 8.4 ... 28.30 19.62 15 24.15 +8.0SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.76 -.1Sasol SSL 1.41e 3.7 ... 39.73 26.92 128 37.97 +11.0SaulCntr BFS 2.08 3.7 18 65.43 46.71 39 56.01 -9.3SaulCtr pfC BFSpC 1.72 6.8 ... 25.68 23.79 4 25.23 -.3SaulCt pfD BFSpD ... ... ... 23.98 22.83 1 23.15 MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.3 37 80.35 59.25 6814 60.97 -9.5SchndrNt n SNDR .24 .9 ... 30.52 23.31 971 26.12 -8.5SchwUSMkt SCHB .96e 1.4 ...q 70.86 60.06 421 70.19 +8.8SchwUSLgC SCHX .98e 1.4 ...q 69.87 59.29 697 69.28 +8.6SchwLCGr SCHG .63e .8 ...q 81.99 64.93 421 80.77 +14.2SchwLCVal SCHV 1.14e 2.0 ...q 58.00 51.13 194 56.60 +3.5SchwMCap SCHM .59e 1.0 ...q 58.83 49.38 206 58.21 +9.3SchUSSmC SCHA .76e 1.0 ...q 78.34 65.01 412 76.80 +10.1SchwEMkt SCHE .49e 2.0 ...q 31.08 24.33 839 24.91 -10.8Sch 1000 n SCHK ... ... ... 28.76 24.88 55 28.49 +8.5SchEMLgC FNDE .39e 1.4 ...q 33.13 26.91 221 27.52 -7.2SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 105 34.15 -5.0SchIntLgCo FNDF .61e 2.1 ...q 32.54 28.64 289 29.36 -3.4SchUSSmCo FNDA .36e .9 ...q 41.83 35.10 149 41.03 +8.3SchUSLgCo FNDX .54e 1.4 ...q 39.96 34.70 240 39.74 +6.1SchUSBrd FNDB .61e 1.5 ...q 39.79 34.54 11 39.63 +6.3SchwUSDiv SCHD 1.13e 2.1 ...q 54.60 46.42 550 53.42 +4.4SchwIntEq SCHF .71e 2.2 ...q 36.35 32.11 1871 32.94 -3.3SchwAggBd SCHZ 1.09 2.2 ...q 52.53 50.07 322 50.34 -3.3SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 647 42.96 +3.2SchIntUSTr SCHR .86 1.7 ...q 54.35 51.57 184 51.89 -2.7SchSTUSTr SCHO .35 .7 ...q 50.46 49.55 305 49.56 -.9SchUSTips SCHP ... ... ...q 55.76 54.00 306 54.04 -2.5SchwIntSC SCHC .59e 1.7 ...q 39.15 34.39 114 35.51 -3.1Schwab SCHW .52f 1.0 25 60.22 40.30 5916 50.32 -2.0Schwb pfC SCHWpC 1.50 5.8 ... 27.62 25.53 33 25.86 -3.8Schwb pfD SCHWpD ... ... ... 27.60 25.49 25 25.83 -4.3SchwitMau SWM 1.72 4.1 15 48.06 38.00 143 41.50 -8.5SciApplic SAIC 1.24 1.6 18 93.31 63.03 350 78.00 +1.9ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.53 18 25.19 -1.0tScorpBlk rs SALT .08 1.2 ... 8.85 6.50 415 6.45 -12.8ScorpioTk STNG .04 2.2 ... 3.73 1.80 1699 1.82 -40.3ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 3 24.65 -.8ScorpT19 n SBBC ... ... ... 25.89 24.62 2 25.24 -.7Scotts SMG 2.20f 2.8 19 110.12 72.67 576 78.93 -26.2Sea Ltd n SE ... ... ... 17.19 10.06 594 13.66 +2.5SbdCp SEB 6.00 .2 12 4690.00 3525.00 1 3632.00 -17.6SeabGld g SA ... ... ... 13.70 9.80 331 11.00 -2.7SeacorHld CKH ... ... ...dd 59.00 40.10 114 49.03 +6.1SeacrMar SMHI ... ... ... 26.20 11.66 24 20.95 +79.1Seadrill n SDRL ... ... ... 25.00 15.76 835 20.93 -.3Seadrill SDLP .40 11.8 ... 4.20 2.60 109 3.38 -7.7SealAir SEE .64 1.5 21 49.94 38.49 1189 41.99 -14.8Seaspan SSW .50 5.5 14 10.72 5.50 554 9.05 +34.1Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 8 25.43 +2.5Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 11 25.42 -.5Seaspn pfD SSWpD 1.99 8.0 ... 25.48 23.44 6 25.02 +1.6Seaspn pfH SSWpH ... ... ... 25.57 22.84 33 24.65 +4.2Seaspn pfG SSWpG ... ... ... 25.99 23.09 7 25.46 +4.8Seaspan n SSWA ... ... ... 25.51 23.15 15 25.05 +3.0SeaWorld SEAS ... ... ...cc 32.47 10.42 1720 31.18 +129.8SelEngS n WTTR ... ... ... 21.96 11.50 582 11.99 -34.3 SelMedHld SEM ... ... 13 21.65 15.85 576 18.55 +5.1SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 1 25.10 -.3SemGroup SEMG 1.89 8.2 ...dd 30.95 20.20 735 23.05 -23.7SemiMfg SMI ... ... 16 9.14 5.10 211 5.32 -37.9SempraEn SRE 3.58 3.0 19 127.22 100.49 1106 118.87 +11.2Sempra pfA SREpA ... ... ... 107.00 95.95 34 104.34 +5.2SendGrid n SEND ... ... ...cc 38.66 17.50 846 35.49 +48.1SensataT ST ... ... 18 57.40 46.86 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 25 80.98 65.56 305 74.77 +2.2SequansC SQNS ... ... ...dd 3.65 1.44 355 1.46 -23.6Seritage n SRG 1.00 2.0 ... 51.89 34.07 215 50.00 +23.6Seritge pfA SRGpA 1.75 7.0 ... 25.30 20.02 19 24.85 +2.1ServiceCp SCI .68 1.6 28 42.93 33.16 1095 42.51 +13.9ServiceMst SERV ... ... 35 62.27 43.75 1660 59.71 +16.5ServcNow NOW ... ... ...dd 206.30 110.17 2312 192.82 +47.9Servotr SVT .16e 1.5 ...cc 12.80 8.50 10.40 -6.6ShakeShk n SHAK ... ... 77 70.12 31.09 748 56.51 +30.8ShawCm g SJR 1.18 ... ... 23.44 18.50 489 19.62 -14.1ShellMidst SHLX 1.46f 6.7 18 31.19 19.42 1216 21.75 -27.1Sherwin SHW 3.44 .7 36 471.63 338.45 599 469.47 +14.5ShinhanFn SHG ... ... ... 50.37 36.35 55 38.04 -18.0ShipFin SFL 1.40 10.2 12 15.98 13.55 644 13.75 -11.3Shopify n SHOP ... ... ...dd 176.60 89.35 1653 153.63 +52.1Shutterstk SSTK 3.00e ... 43 55.76 32.50 295 51.46 +19.6SibanyeG SBGL .14r 5.9 ... 5.44 2.02 6631 2.39 -50.8SiderurNac SID ... ... ... 3.55 1.91 2295 2.06 -15.9SierraMt n SMTS ... ... ... 3.00 2.13 8 2.53 +2.0Sifco SIF ... ... ...dd 7.95 4.80 3 5.10 -23.3SignetJwlrs SIG 1.24f 1.8 ...dd 77.94 33.11 1545 67.68 +19.7Silvrbow n SBOW ... ... ... 34.76 21.21 18 27.95 -6.0SlvrcpMt n SVM .02 ... 53 3.12 2.12 167 2.63 +.4SimonProp SPG 8.00f 4.4 24 186.03 145.78 991 183.46 +6.8Simon pfJ SPGpJ 4.19 6.0 ... 77.98 66.50 70.18 -1.9SimpsnM SSD .88 1.1 40 78.36 46.75 138 76.58 +33.4SinopcShg SHI ... ... ... 74.09 54.54 21 55.83 -2.1Siteone n SITE ... ... 81 95.49 52.92 325 87.91 +14.6SixFlags SIX 3.12 4.6 22 73.38 56.01 1248 68.31 +2.6Skechers s SKX ... ... 15 43.08 23.80 2046 27.50 -27.3Skyline SKY ... ... 51 34.78 10.31 33.39 +159.8Smart&Fnl SFS ... ... 25 10.00 4.45 207 6.60 -22.8Smartsh n SMAR ... ... ... 33.98 18.06 175 29.05 +49.0Smith&N SNN .61e 1.6 66 40.41 33.79 358 37.44 +6.9SmithAO s AOS .72 1.2 31 68.39 56.30 1242 59.43 -3.0Smucker SJM 3.40f 3.0 14 133.38 96.13 671 111.65 -10.1SnapInc A n SNAP ... ... ...dd 21.22 8.90 22125 9.18 -37.2SnapOn SNA 3.28 1.8 18 187.83 141.63 671 186.72 +7.1SocCapH n IPOA ... ... ... 10.85 9.83 98 9.88 -2.1SocCapH un IPOA/U ... ... ... 11.58 10.02 28 10.20 -3.8SocQ&M SQM .99e 2.1 26 64.20 40.91 785 47.05 -20.8Sogou n SOGO ... ... ...cc 15.50 7.21 948 7.40 -36.0Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.97 192 16.67 -22.1Solitario XPL ... ... ...dd .81 .33 90 .38 -37.0SonicAut SAH .24 1.1 11 23.60 17.20 80 21.55 +16.8sSonocoP SON 1.64f 2.8 24 58.47 46.55 326 57.93 +9.0sSonyCp SNE ... ... ... 59.51 36.25 739 59.29 +31.9Sothebys BID .40 .8 18 60.16 44.08 304 48.64 -5.7SourcC SOR 1.00 2.5 ...q 42.97 39.00 17 40.14 -1.5SoJerInd s SJI 1.12 3.1 ...dd 36.01 25.96 534 35.76 +14.5SthcrssEn SXE ... ... ...dd 2.45 .43 84 .66 -61.0SCEd pfB SCEpB 1.02 4.8 ... 24.99 20.10 3 21.19 -7.9SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 0 21.52 -9.3SCEd pfD SCEpD 1.08 4.9 ... 26.00 20.92 1 21.84 -9.4SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 6 24.41 -4.0SouthnCo SO 2.40 5.4 21 53.51 42.38 4495 44.39 -7.7SouthCo 75 SOJA 1.56 6.0 ... 27.51 25.60 31 26.15 -3.1SouthCo ef SOJB ... ... ... 26.25 23.71 53 24.47 -4.8SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 45 24.10 -5.3SthnCopper SCCO .23e .6 29 58.09 38.34 742 41.10 -13.4SwstAirl LUV .64 1.0 11 66.99 49.93 3645 63.10 -3.6SwtGas SWX 2.08 2.5 25 86.87 62.54 132 82.18 +2.1SwGA Fn SGB .48 2.1 17 26.04 19.21 1 22.84 -4.8SwstnEngy SWN ... ... 6 6.72 3.42 18239 5.05 -9.5SprkNtSE wi LOV ... ... ... 15.40 10.15 11 12.02 -5.0Sparton SPA ... ... 17 23.46 11.96 308 14.91 -35.3SpdFosFr n EFAX ... ... ... 77.82 67.78 0 69.00 -5.3SpdDbShDu STOT ... ... ... 49.81 47.00 3 48.70 -1.4SpdEmFos EEMX ... ... ... 76.80 59.99 0 61.03 -12.6SpdDbEMk EMTL ... ... ... 52.27 47.87 7 48.13 -4.5SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 38 14.99 +.7SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 1 25.65 -.8SpectraEP SEP 3.06f 8.1 11 45.70 29.89 375 37.90 -4.1SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.4 19 23.47 16.46 13 17.49 -7.3SpF LgCap n FMDG ... ... ... 33.20 26.89 28.84 +2.9tSpinMedT n FFIU ... ... ... 25.15 24.17 3 23.30 -6.1Spire SR 2.25 2.9 21 82.85 60.09 128 76.55 +1.9SpiritAero SPR .48 .5 19 105.20 76.00 812 88.22 +1.1sSpiritAir SAVE ... ... 21 49.50 32.99 562 49.27 +9.9SpirMTA n SMTA ... ... ... 11.19 8.90 104 10.85 +19.0SpiritRltC SRC .50f 6.1 18 8.53 6.58 3302 8.22 +6.9SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 11 23.22 -6.5Spotify n SPOT ... ... ...dd 198.99 135.51 1315 175.10 +17.5SpragueRs SRLP 2.67f 10.0 18 29.00 21.80 33 26.80 +10.7Sprint S ... ... 4 8.55 4.81 6306 6.33 +7.5SprottSilv PSLV ... ... ...q 6.58 5.00 406 5.14 -18.9SprottGold PHYS ... ... ...q 11.15 9.35 241 9.65 -8.9SprottPPP SPPP ... ... ... 9.91 7.21 46 8.17 -12.5SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 92.92 27.21 10480 86.86 +150.5STAG Indl STAG 1.39 4.9 38 29.07 22.42 470 28.46 +4.1STAG pfB STAGpB 1.66 6.7 ... 25.92 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 1 26.22 +.1StageStrs SSI .20 10.3 ...dd 3.25 1.60 78 1.95 +16.1SP Matls XLB .98e 1.6 ...q 64.17 55.21 3882 59.62 -1.5SP HlthC XLV 1.01e 1.1 ...q 93.92 78.74 5543 93.19 +12.7SP CnSt XLP 1.28e 2.3 ...q 58.95 48.76 10279 54.96 -3.4SP Consum XLY 1.12e 1.0 ...q 117.74 88.91 5178 115.47 +17.0SP Engy XLE 2.04e 2.7 ...q 79.42 64.45 14727 74.38 +2.9SPDR Fncl XLF .46e 1.6 ...q 30.33 24.84 26905 28.11 +.7SP Inds XLI 1.12e 1.4 ...q 80.96 69.48 8369 79.10 +4.5SP Tech XLK .78e 1.1 ...q 76.03 57.57 14792 74.00 +15.7SpdrRESel XLRE ... ... ...q 34.13 29.17 2339 33.77 +2.5SP Util XLU 1.55e 2.8 ...q 57.23 47.37 14256 54.48 +3.4StdMotor SMP .84 1.6 30 52.20 40.56 63 51.49 +14.7Standex SXI .72 .7 35 114.20 89.40 32 109.00 +7.0StanBlkDk SWK 2.64f 1.8 21 176.62 130.56 1356 149.19 -12.1StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 26 25.13 -.4StanBlD un SWP ... ... ... 128.00 104.21 110 112.35 -8.5Stantec g STN .55 ... 15 29.25 24.05 12 25.10 -10.2StarGas SGU .47f 4.8 15 11.35 8.74 78 9.71 -9.7Starret SCX .40 6.5 20 9.40 5.80 21 6.15 -28.5Startek SRT ... ... 40 14.27 5.35 103 5.63 -43.5StarwdPT STWD 1.92 8.6 12 23.04 19.47 1781 22.25 +4.2StateStr STT 1.68 2.0 14 114.27 82.43 1943 85.88 -12.0StateSt pfC STTpC ... ... ... 25.57 24.01 18 24.72 -1.9StateSt pfD STTpD ... ... ... 28.96 26.00 36 26.54 -3.4StaStCp pfG STTpG ... ... ... 28.45 25.50 22 25.91 -4.5StateSt pfE STTpE ... ... ... 26.96 25.47 43 25.76 -2.6Statoil ASA STO .92e 3.4 ... 27.35 19.43 27.14 +26.7SteelPtrs SPLP 1.50 9.1 7 20.70 15.90 1 16.45 -15.9SteelPr pfA SPLPpA ... ... ... 23.22 19.75 12 22.61 +6.9Steelcse SCS .54f 3.5 ... 15.90 13.10 352 15.30 +.7StellusCap SCM 1.36 9.8 10 14.29 11.07 63 13.88 +5.6StellCap22 SCA 1.44 5.7 ... 25.60 24.78 0 25.34 +.1Stepan SCL .90f 1.0 22 90.96 68.09 69 89.36 +13.2Steris plc STE 1.36f 1.2 28 117.48 82.88 360 113.10 +29.3SterlingBc STL .28 1.3 13 26.50 21.48 1124 22.15 -10.0SterlBc pfA STLpA ... ... ... 26.85 25.65 2 26.65 +1.3StewInfo STC 1.20 2.7 24 47.37 35.35 86 45.21 +6.9StifelFin SF .48f .9 17 68.76 48.41 254 54.29 -8.8Stifel pfA SFpA 1.56 6.1 ... 27.73 24.50 9 25.62 -5.4Stif 47 ef SFB ... ... ... 26.20 23.25 12 24.60 -1.3StoneHEM EDF 2.16 16.2 ...q 17.28 12.80 83 13.35 -16.1tStonHEmM EDI 1.81 14.7 ...q 16.45 12.55 91 12.37 -20.6StoneMor STON 1.32 30.7 ... 7.20 3.44 36 4.30 -34.5Stonerdg SRI ... ... 20 37.69 17.68 293 28.54 +24.8StoreCap STOR 1.32f 4.6 25 29.52 22.51 1615 28.57 +9.7StratALL36 GJT .29 1.4 ... 21.85 19.60 21.25 +6.3Strat D35 GJP .74 3.2 ... 23.69 22.02 22.76 -.8StratGS33 GJS .32 1.5 ... 21.52 19.35 21.48 +6.1StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 1 26.15 +1.1StratPG34 GJR .27 1.2 ... 23.46 21.17 22.41 +1.8StratUSM GJH .64 6.4 ... 10.95 9.37 9.95 -1.0sStratWMT GJO .22 .9 ... 23.37 21.77 2 23.47 +5.5Stryker SYK 1.88 1.1 29 179.84 138.94 1437 169.88 +9.7SturmRug RGR 1.36f 2.0 23 69.20 43.00 151 67.95 +21.7SubPpne SPH 2.40 10.4 33 27.05 21.85 179 23.17 -4.3SumitMitsu SMFG ... ... ... 9.67 7.58 835 7.91 -9.0SummitHtl INN .72 5.4 13 16.39 12.77 341 13.42 -11.9SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 1 24.57 -3.6SumHP pfE INNpE ... ... ... 26.25 22.82 14 24.06 -6.3SumtMtls n SUM .29t ... 18 34.06 18.47 1889 19.09 -39.3SummitMP SMLP 2.30 14.5 ...dd 22.95 13.10 131 15.90 -22.4SunCmts SUI 2.84 2.8 ...cc 103.74 80.12 365 103.11 +11.1SunLfFn g SLF 1.90 ... ... 44.50 38.10 258 39.05 -5.4SunCokeE SXC .99e ... 6 14.32 8.42 349 11.34 -5.4SunCokeEn SXCP 1.60m 10.3 9 21.95 14.70 39 15.60 -10.6Suncor g SU 1.44 ... ... 42.55 31.33 1982 38.18 +4.0SunlOnl n STG ... ... ...dd 14.08 5.05 35 6.48 -41.6SunLink SSY ... ... ...dd 2.08 1.22 2 1.29 -18.9SunocoLP SUN 3.30 11.9 7 33.11 24.46 235 27.74 -2.3SunstnHtl SHO .20 1.2 19 17.60 14.09 1351 16.68 +.9SunstHt pfE SHOpE ... ... ... 27.22 24.65 0 26.26 +.5SunstHt pfF SHOpF 1.61 6.4 ... 26.63 23.60 25.20 -2.6Suntech STP ... ... ... .54 SunTrst STI 2.00f 2.9 13 75.08 55.04 3791 68.32 +5.8SunTr wtB STI/WS/B ... ... ... 25.36 12.48 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 21.97 34.28 +7.2tSunTr pfA STIpA 1.50 6.5 ... 25.83 22.94 19 22.98 -6.5SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.97 .70 154 2.79 +89.8SupEnrgy SPN .32 3.5 ...dd 12.73 7.66 1780 9.03 -6.2SuperiorInd SUP .36 2.0 28 22.95 12.70 120 18.05 +21.5Supvalu rs SVU ... ... 16 32.40 13.60 318 32.23 +49.2SuthrlAs n SLD 1.60f 9.4 35 17.30 13.55 64 16.95 +11.9SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 26.16 +2.0SwEBioFu23 FUE ... ... ... 8.34 5.58 5.58 -20.3SwEGrain23 GRU ... ... ... 3.89 3.22 3.24 -3.1SwRCmETR RJN ... ... ... 3.72 1.87 3.26 +16.8SwRCmMTR RJZ ... ... ... 9.20 7.45 7.59 -15.0SwLgCap22 EEH ... ... ...q 20.52 18.35 20.43 +4.4tSwRCmATR RJA ... ... ... 6.48 5.70 46 5.67 -5.5SwERCmTR RJI ... ... ... 5.96 5.02 46 5.40 tSwisHelv SWZ .64e .3 ...q 13.74 12.01 634 8.61 -32.5Switch n SWCH .03e ... ... 20.45 10.00 525 11.09 -39.0Synchrony SYF .84f 2.6 12 40.59 28.64 4170 32.50 -15.8tSynnex SNX 1.40 1.5 12 141.94 93.77 271 93.41 -31.3Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.1 17 57.40 43.13 1708 47.40 -1.1SynthBio rs SYN ... ... ... 36.75 3.54 Sysco SYY 1.44 2.0 29 75.98 52.30 2288 73.49 +21.0Systemax SYX .22 .6 33 47.75 24.39 88 34.81 +4.6T -TAL Educ s TAL ... ... ...cc 47.63 24.86 4053 24.99 -15.9TC PpLn TCP 2.60 7.7 11 57.08 22.64 191 33.68 -36.6TCF Fncl TCF .60 2.4 16 27.34 16.03 943 25.21 +23.0TCF Fn wt TCF/WS ... ... ... 5.45 1.45 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 23.92 6 24.53 -4.7TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.6 ...q 6.01 5.34 82 5.64 -3.9TE Connect TEL 1.76 1.9 26 108.23 80.93 2172 91.88 -3.3THL Crd21 TCRX ... ... ... 26.31 25.07 0 25.43 +.9THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.45 -1.8THLCSenL TSLF 1.32 7.9 ...q 17.83 16.30 21 16.78 -.5TIM Part TSU .28e 1.9 ... 23.12 13.82 749 14.44 -25.2TJX TJX 1.56 1.4 23 111.91 66.44 3953 107.96 +41.2TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 10.08 +3.6TPG RE n TRTX 1.72f 8.5 16 21.05 18.22 131 20.26 +6.4TPG SpLnd TSLX 1.56 7.7 9 21.15 17.00 416 20.30 +2.5TableauA DATA ... ... ...dd 118.08 68.37 816 110.86 +60.2TahoeRes TAHO .24 8.2 ... 5.86 2.55 6458 2.93 -38.8TailorBr TLRD .72 2.9 12 35.94 13.11 1905 24.63 +12.8Taiwan TWN ... ... ...q 22.25 18.93 2 19.16 -8.2TaiwSemi TSM .73e 1.7 19 46.57 35.35 6208 43.76 +10.4Takung n TKAT ... ... 23 5.05 .68 5 .92 -63.3TallgELP n TEGP 1.95f 8.4 ...dd 28.94 17.14 1736 23.33 -9.4TalosEn rs TALO ... ... ...dd 40.16 23.58 105 32.62 +1.4StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40f 6.1 12 26.73 19.86 1799 23.09 -12.9TanzRy g TRX ... ... ... .68 .24 78 .38 +37.1Tapestry TPR 1.35 2.7 32 55.50 38.70 2753 50.51 +14.2TargaRes TRGP 3.64 6.7 ... 56.42 39.59 1755 54.65 +12.9TargaR pfA NGLSpA 2.25 8.3 ... 27.49 26.06 1 27.09 +2.3Target TGT 2.56f 2.9 15 90.39 54.04 2774 87.28 +33.8TaroPhrm TARO ... ... 10 128.46 93.01 30 99.50 -5.0Taseko TGB ... ... ... 2.46 .68 151 .72 -69.3TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 16.86 3549 17.67 -46.6Taubmn TCO 2.62f 4.3 21 66.61 44.78 555 61.58 -5.9Taub pfJ TCOpJ 1.63 6.4 ... 25.77 23.61 2 25.29 +.7Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 2 25.19 -.1TaylorMH TMHC ... ... 12 28.42 18.70 694 19.07 -22.1Team TISI ... ... ...dd 25.55 11.45 501 20.85 +39.9Technip FTI .13 ... 17 35.00 24.53 2337 29.90 -4.5TeckRes g TECK .16e ... ... 30.80 20.06 1777 23.62 -9.7Teekay TK .22 3.5 ...dd 10.90 6.25 426 6.33 -32.1TeekLNG TGP .56 3.7 75 21.65 14.70 1102 14.95 -25.8TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 11 25.56 +1.2TeekOffsh TOO .04m 1.7 79 3.12 2.14 426 2.37 +.4TeekOf pfA TOOpA 1.81 8.5 ... 24.49 20.30 5 21.25 -7.9TeekOf pfB TOOpB 2.13 8.9 ... 26.00 22.23 9 23.90 -3.8TeekOf pfE TOOpE 2.22 9.2 ... 25.45 23.75 56 24.17 -3.5TeekayTnk TNK .21 21.6 14 1.95 .94 1461 .97 -30.4Tegna TGNA .28 2.4 6 15.60 10.00 992 11.80 -16.2TejonRnch TRC ... ... ...cc 26.25 18.59 52 21.74 +4.7TeklaHlth HQH 1.92e 8.5 ...q 25.85 20.36 226 22.47 -.4TeklaHcrOp THQ 1.35a 7.3 ...q 19.00 16.02 126 18.61 +6.2TeklaLfSci HQL 1.95e 10.0 ...q 22.24 18.01 55 19.47 -.8TeklaWH n THW 1.40 10.0 ...q 14.83 12.47 88 14.01 +2.9TelInstEl TIK ... ... ...dd 6.35 2.05 28 2.65 +1.9Teladoc n TDOC ... ... ... 79.64 27.35 1089 74.60 +114.1Telaria n TLRA ... ... ...dd 5.30 3.42 414 4.08 +1.2TlcmArg TEO .71e 4.1 ... 40.19 15.26 299 17.42 -52.4TelItalia TI ... ... ... 11.28 5.80 228 6.43 -25.5TelItaliaA TI/A .30e 5.2 ... 9.60 5.32 154 5.76 -20.1Teledyne TDY ... ... 39 248.00 155.62 131 247.64 +36.7Teleex TFX 1.36 .5 33 288.78 227.52 518 267.14 +7.4TelefBrasil VIV .64e 6.5 11 17.33 9.42 1328 9.74 -34.3TelefEsp TEF 1.20e 15.4 ... 11.00 7.70 2186 7.74 -20.0TelData TDS .64 2.1 10 31.01 23.54 497 30.51 +9.7TelData45 TDI 1.66 6.6 ... 26.60 23.29 4 25.23 -1.3TelData 61 TDA 1.47 6.0 ... 25.64 23.11 7 24.33 -2.3TelData60 TDJ 1.75 7.0 ... 25.90 23.95 15 25.11 -.7TelData59 TDE 1.72 6.9 ... 25.99 24.26 11 25.01 -1.2Telus gs TU 2.10 ... ... 38.50 34.28 248 37.15 -1.9TmpDrgn TDF 4.00e 2.6 ...q 24.65 18.59 607 19.15 -11.0TmpEMF EMF 1.28e 2.2 ...q 18.00 13.71 164 14.16 -13.7TmpEMI TEI .80a 8.1 ...q 11.98 9.78 149 9.82 -12.1TmpGlb GIM .30 5.0 ...q 6.77 5.97 252 6.05 -6.3TempurSly TPX ... ... 15 68.05 41.10 500 53.96 -13.9Tenaris TS .69e 2.1 ... 40.64 25.91 1515 32.21 +1.1TenetHlth THC ... ... ...dd 39.74 12.25 1066 28.38 +87.2Tengsco TGC ... ... ...dd 2.47 .57 50 .00 +24.4Tennant TNC .84 1.1 ...cc 86.03 59.00 65 75.30 +3.6Tenneco TEN 1.00 2.3 7 65.59 41.26 339 43.39 -25.9TVA 28 TVC .96 3.8 ... 25.97 23.29 13 25.50 +1.6TVA 29 TVE .84 3.4 ... 26.98 23.22 5 24.44 -2.2Teradata TDC ... ... 23 44.27 31.77 1151 37.96 -1.3Teradyn TER .36 1.0 28 50.68 32.06 1446 37.22 -11.1Terex TEX .40 1.0 35 50.17 35.30 1235 39.61 -17.9Ternium TX 1.10e 3.8 9 42.43 25.52 504 28.98 -8.3TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.6 32 39.27 31.56 272 37.64 +7.4TetraTech TTI ... ... ...dd 5.11 2.44 413 4.29 +.5tTeucrCorn CORN ... ... ...q 18.60 15.63 56 15.59 -7.0TeucrSug CANE ... ... ...q 10.03 6.51 49 6.89 -29.6TeucrWht WEAT ... ... ...q 7.33 5.80 125 6.25 +4.2TeucrSoyb SOYB ... ... ...q 19.47 15.35 24 15.46 -13.5tTeucrmAgs TAGS ... ... ...q 25.70 20.09 0 20.08 -9.1TevaPhrm TEVA .73e 3.1 10 25.96 10.85 29317 23.43 +23.6TexPacLd TPL .29f ... ...cc 874.00 377.96 8 829.22 +85.7Textainer TGH .96 6.9 58 26.50 13.50 61 13.85 -35.6sTextron TXT .08 .1 39 70.61 51.07 1428 70.91 +25.3Thai TTF .25e ... ...q 11.31 9.32 11.27 +4.7ThermoFis TMO .68 .3 30 244.37 181.51 1613 238.46 +25.6Thermon THR ... ... 53 27.95 17.36 57 26.17 +10.6ThirdPtRe TPRE ... ... 11 17.10 12.28 618 13.20 -9.9ThomsonR TRI 1.38 3.0 19 48.61 36.52 3116 45.51 +4.4Thor Inds THO 1.48 1.5 11 161.48 87.62 1161 97.55 -35.33D Sys DDD ... ... ...dd 21.78 7.92 1838 18.23 +111.03M Co MMM 5.44 2.6 29 259.77 190.57 1589 209.53 -11.0Tidwtr TDW 1.00 3.2 ...dd 35.98 23.52 73 31.18 +27.8Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.0 ...dd 24.98 17.04 181 23.70 +16.2Tiffany TIF 2.20 1.7 35 141.64 86.15 1297 125.88 +21.1Tillys TLYS ... ... 43 25.46 10.72 636 17.95 +21.6Timken TKR 1.12 2.3 19 55.65 41.85 680 48.70 -.9TimknSteel TMST ... ... ...dd 20.24 12.54 250 14.29 -5.9Titan Intl TWI .02 .3 ...dd 14.53 6.71 289 7.34 -43.0TollBros TOL .44 1.2 10 52.73 33.47 1442 36.17 -24.7Tompkins TMP 1.92 2.3 21 91.99 73.29 16 84.01 +3.3TootsieR TR .36b 1.2 26 37.48 27.45 53 28.85 -18.4TopBuild n BLD ... ... 25 87.21 58.72 330 61.99 -18.2Torchmark TMK .64 .7 7 93.60 77.06 607 85.77 -5.4Trchmk pfC TMKpC ... ... ... 27.43 25.44 14 26.06 -2.6Toro Co s TTC .80f 1.3 25 67.81 56.60 452 62.39 -4.4TorDBk gs TD 2.68 ... ... 75.46 54.66 1673 60.74 +3.7MonTNAPpl TPYP .45p ... ...q 24.70 20.22 22 23.83 +2.0TortWat n TBLU ... ... ... 30.84 26.95 1 29.07 -2.5TortEnInd NDP 1.75 14.1 ...q 14.48 10.70 44 12.37 -6.9TortEnInf TYG 2.62 9.5 ...q 32.40 24.24 144 27.72 -4.7TortMLP NTG 1.69 10.4 ...q 21.09 14.91 181 16.25 -7.5TortPplE TTP 1.63m 9.5 ...q 20.21 15.55 27 17.19 -8.6TortPw&E TPZ 1.65 8.5 ...q 21.77 17.51 41 19.38 -5.9Total SA TOT 2.71e 4.3 ... 65.69 52.95 894 62.38 +12.8TotalSys TSS .52 .5 25 100.39 64.56 1024 97.19 +22.9TowerIntl TOWR .48 1.6 14 36.65 23.10 64 30.95 +1.3TownsqMda TSQ .30 3.4 12 10.59 6.03 71 8.79 +14.5Toyota TM ... ... ... 140.99 117.38 147 122.48 -3.7TrCda g TRP 2.76 6.5 16 51.54 39.16 1003 42.38 -12.9TransEntx TRXC ... ... ...dd 6.04 1.15 4436 5.80 +200.5TransUn n TRU .30 .4 30 79.48 41.52 1009 74.84 +36.2Trnsalta g TAC .23 ... ... 6.40 4.75 12 5.65 -5.0TrnsatlPet TAT ... ... ...dd 2.18 .60 42 1.62 +16.5TrnsRty TCI .20p ... ...dd 52.00 23.90 10 35.30 +12.7TransDigm TDG 24.00 ... 24 377.67 252.35 516 367.99 +34.0TrnsMont TLP 3.18f 8.2 16 44.34 33.98 40 38.55 -2.3Transocn RIG ... ... ...dd 14.34 8.70 10129 11.59 +8.5TrGasSur TGS ... ... ...cc 24.22 10.72 715 15.83 -28.8Travelers TRV 3.08f 2.4 17 150.55 119.90 967 129.89 -4.2Travelport TVPT .30 1.7 ... 20.30 12.10 1579 17.45 +33.5TrecoraRs TREC ... ... 19 15.60 10.25 14 14.15 +4.8Tredgar TG .44 2.0 30 26.50 15.35 109 22.15 +15.4TreeHseF THS ... ... 17 68.90 36.35 375 54.41 +10.0Trex s TREX ... ... 48 90.74 39.58 611 84.01 TriPointe TPH ... ... 11 19.55 12.90 2041 13.73 -23.4TriContl TY 1.02e 3.7 ...q 28.32 25.15 37 27.85 +3.4TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 0 51.39 +2.0TribMda A TRCO 1.00 2.6 12 43.71 31.61 788 37.77 -11.1TrilogyMtl TMQ ... ... ... 2.02 .69 129 1.90 +74.3TrimShrk n TTAC ... ... ... 38.86 30.44 17 38.20 +13.3TrimAllC n TTAI ... ... ... 29.03 25.50 26.40 -2.9TriNetGrp TNET ... ... 35 60.15 32.73 309 54.15 +22.1Trinity TRN .52 1.4 8 39.19 29.50 942 36.24 -3.3TrinityPlce TPHS ... ... ... 7.59 5.86 7 6.05 -12.9Trinseo SA TSE 1.60f 2.1 9 85.35 65.90 197 76.00 +4.7TrioTch TRT ... ... 13 8.47 4.04 13 4.40 -37.2TriplePtV TPVG 1.44 11.1 7 14.15 11.12 123 13.03 +2.7TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.30 -2.2Triple-S GTS ... ... 19 44.01 20.01 114 20.58 -17.2TritonInt n TRTN 2.08 5.5 ... 43.85 27.76 361 37.53 +.2TriumphGp TGI .16 .7 5 34.58 17.75 589 22.90 -15.8Tronox TROX .18 1.4 41 28.40 12.80 1237 13.24 -35.4TrueBlue TBI ... ... 16 29.85 20.75 221 26.60 -3.3Tsakos TNP .20 6.1 ... 4.86 3.11 156 3.26 -16.6TsakE pfB TNPpB 2.00 7.9 ... 25.77 24.80 2 25.16 -.5Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 3 25.25 -1.0Tsakos pfD TNPpD 2.19 9.0 ... 26.65 24.04 1 24.39 -1.5TsaksE p E TNPpE ... ... ... 25.89 24.53 12 24.84 -1.5Tuppwre TUP 2.72 8.3 ...dd 66.26 31.08 695 32.78 -47.7Turkcell TKC ... ... ... 11.29 3.93 2506 4.56 -55.3TurnPtBr n TPB .16 .4 ... 44.13 15.34 102 40.02 +89.4TurqHillRs TRQ ... ... 19 3.59 2.12 6477 2.14 -37.6TutorPerini TPC ... ... 11 29.90 17.55 172 20.60 -18.722ndCentry XXII ... ... ...dd 4.44 1.92 952 2.62 -6.4Twilio n TWLO ... ... ... 87.91 23.25 2230 84.41 +257.7Twitter TWTR ... ... ...dd 47.79 16.57 30519 28.86 +20.2TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 20 26.84 -1.5TwoHrb pfB TWOpB 1.91 7.3 ... 27.06 24.54 30 26.15 -.4TwoHrbI rs TWO 1.88 12.2 6 16.83 13.85 3476 15.38 -5.4TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 29 24.80 -1.1TylerTech TYL ... ... 56 252.47 168.12 230 240.17 +35.7Tyson TSN 1.20 1.9 11 84.65 56.79 1755 63.06 -22.2U -UBS 3xLCr WTIU ... ... ... 41.02 13.69 6 34.11 +44.9UBS 3xInvC WTID ... ... ... 28.52 6.54 8 7.19 -53.0VelDlyIn n EXIV ... ... ... 61.00 26.21 1 36.25 -25.1VelLngVS n EVIX ... ... ... 18.13 8.27 8.71 -27.4UBS FILCG FBGX ... ... ...q 297.31 161.21 3 287.70 +26.6UBS2xSPDiv SDYL 3.40e 3.7 ...q 91.38 59.18 0 91.15 +6.6UBS Grp UBS .69e 4.4 ... 20.89 14.89 880 15.66 -14.8UDR UDR 1.29 3.2 25 40.67 32.88 1070 40.53 +5.2UGI Corp UGI 1.04 1.9 12 55.94 42.51 601 55.13 +17.4UMH Prop UMH .72 4.6 22 16.69 11.38 280 15.81 +6.1UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 1 26.40 -3.4UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 4 25.28 -6.9UQM Tech UQM ... ... ...dd 1.79 .89 117 1.31 -5.8US FdsHl n USFD ... ... 21 40.92 25.43 2822 31.69 -.8US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .7 63 129.65 57.80 77 123.10 +70.5US Silica SLCA .25 1.2 26 38.70 19.02 1272 20.33 -37.6US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.7 ...dd 19.33 15.30 138 16.60 +.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/Tuesday, September 18, 2018

PAGE 41

Usaa USA Vl ULVM ... ... ... 55.24 48.81 15 53.47 +2.8Usaa SCVal USVM ... ... ... 57.34 47.00 10 55.82 +10.0USAA IntlVl UIVM ... ... ... 55.54 46.76 13 48.07 -6.6Usaa EMVl UEVM ... ... ... 56.13 43.69 9 44.33 -13.7Usaa STrBd USTB ... ... ... 54.88 49.34 9 49.53 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 9 48.42 -3.5USANA s USNA ... ... 29 137.95 55.50 83 123.95 +67.4USCF Oil n USOU ... ... ... 80.79 26.00 4 65.91 +53.3USCF ShOil USOD ... ... ... 20.60 4.69 25 5.14 -54.6USCF shpei BUY ... ... ... 28.76 23.45 12 27.81 +9.8USCF shpen BUYN ... ... ... 28.15 23.45 26.79 +3.4USD Ptrs USDP 1.42f 14.6 ... 12.00 9.65 54 9.75 -13.3USG USG ... ... 24 43.47 29.29 526 43.22 +12.1Ultrapar UGP .55e 5.7 ... 26.48 8.88 745 9.56 -57.9UndrArm s UAA ... ... 33 24.70 11.40 3659 19.11 +32.4UnAr C wi UA ... ... ... 22.68 10.36 2868 17.67 +32.7Uni UFI ... ... 14 39.21 28.97 91 29.25 -18.5UniFirst UNF .45f .2 23 193.05 143.65 55 180.75 +9.6UnilevNV UN 1.43e 2.5 ... 61.62 51.56 929 56.33 Unilever UL 1.48e 2.6 ... 60.13 50.74 531 55.93 +1.1UnionAc un LTN/U ... ... ... 10.45 10.00 10.37 +3.3UnionPac UNP 3.20f 2.0 11 157.95 108.71 2665 156.71 +16.9UniqueF n UFAB .60 7.8 9 9.70 7.05 5 7.72 +4.0Unisys UIS ... ... ...dd 20.35 7.20 1409 19.20 +135.6Unit UNT ... ... 14 28.68 16.17 323 26.39 +20.0UtdMicro UMC .09e 3.6 ... 3.14 2.32 895 2.50 +4.6UPS B UPS 3.64 3.1 20 135.53 101.45 2893 119.09 -.1UtdRentals URI ... ... 9 190.74 128.09 1327 164.94 -4.1USNatGas UNL ... ... ...q 10.28 8.54 1 9.10 -.9US12MoOil USL ... ... ...q 26.01 17.61 8 25.43 +21.6USAntimny UAMY ... ... ... .79 .20 93 .71 +121.9US Bancrp USB 1.20 2.2 14 58.50 48.49 4504 54.13 +1.0US Bcp pfA USBpA 35.49e 3.8 ... 937.73 873.48 0 925.00 +4.2US Bcp pfH USBpH .89e 3.9 ... 24.22 21.61 40 22.63 +.2US Bcp pfM USBpM 1.63 5.9 ... 29.43 27.24 115 27.56 -2.3US Bcp pfO USBpO 1.29 5.2 ... 26.30 23.95 18 25.00 -1.1US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 14.60 94 21.80 +20.4US Cellular USM ... ... 58 45.00 32.06 67 43.91 +16.7US Cellu60 UZA 1.74 6.9 ... 26.20 23.80 15 25.14 -.4US Cellu 63 UZB 1.81 7.1 ... 26.75 24.46 5 25.51 -.8US Cell64 UZC 1.81 6.9 ... 27.20 24.55 7 26.10 +.7USCmdtyFd USCI ... ... ...q 45.44 39.72 31 41.15 -3.2USDslHtOil UHN ... ... ...q 21.76 16.00 20.60 +6.5US GasFd UGA ... ... ...q 36.45 27.46 22 33.96 +6.6USCoppFd CPER ... ... ...q 21.26 16.20 9 16.58 -21.3USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9US NGas rs UNG ... ... ...q 27.92 20.40 1704 22.96 US OilFd USO ... ... ...q 15.25 9.92 14423 14.47 +20.5USSteel X .20 .7 17 47.64 23.16 4530 29.09 -17.3UtdTech UTX 2.80 2.0 24 139.24 112.65 4762 137.76 +8.0UtdhlthGp UNH 3.60 1.4 23 271.16 186.00 1930 263.87 +19.7UNITIL UTL 1.46 2.8 28 53.07 40.92 31 52.57 +15.2Univar n UNVR ... ... 52 31.95 25.54 452 27.67 -10.6UnvslCp UVV 3.00f 4.7 9 71.60 45.95 81 64.35 +22.6UnvHR UHT 2.68f 3.6 44 78.61 53.00 32 74.90 -.3UnivHlthS UHS .40 .3 16 130.25 95.26 451 126.03 +11.2Univ Insur UVE .64a 1.4 15 46.26 20.25 216 45.25 +65.4UnvSecInst UUU ... ... ...dd 3.50 1.05 15 1.33 -22.1UnivTInst UTI .08 2.9 ...dd 3.75 2.21 6 2.73 +13.8UnumGrp UNM 1.04f 2.9 1 58.73 34.57 1264 36.43 -33.6Ur-Energy URG ... ... 86 .91 .50 864 .86 +25.1UraniumEn UEC ... ... ...dd 2.00 .96 623 1.73 -2.3UrbnEdg n UE .88 4.0 26 26.19 19.51 1093 22.25 -12.7UrstdBid UBP 1.08f 6.3 35 18.92 15.36 4 17.25 +1.8UrsBidA UBA 1.08f 5.1 39 23.94 17.20 88 20.99 -3.4UrsBid pfG UBPpG 1.69 6.7 ... 26.54 24.78 2 25.24 -4.0UrstBid pfH UBPpH 1.56 6.4 ... 26.88 22.97 1 24.53 -6.2V -VF Corp VFC 1.84 2.0 48 97.00 61.56 2060 91.15 +23.2sVICI Pr n VICI .64 3.0 ... 21.35 17.58 4253 21.52 +3.0VOC EnTr VOC .47e 8.5 12 6.66 3.15 16 5.50 -7.1VaalcoE EGY ... ... ... 3.38 .68 207 2.21 +217.1VailRsrt MTN 5.88 2.0 30 302.76 200.68 199 289.87 +36.4Vale SA VALE .29e 2.2 13 15.24 9.53 12856 13.36 +9.2ValeroE VLO 3.20 2.8 31 126.98 71.14 1875 115.46 +25.6ValeroEPt VLP 2.20f 6.2 13 48.66 33.25 349 35.77 -19.6Valhi VHI .08 2.6 28 9.24 2.25 125 3.03 -50.9Validus pfA VRpA ... ... ... 26.32 24.65 46 25.51 -1.6Validus pfB VRpB ... ... ... 26.23 24.62 22 25.09 -2.1VlyNBcp VLY .44 3.7 20 13.38 10.84 1866 11.84 +5.5VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 6.0 ... 28.49 25.83 7 26.21 -5.5VlyBcp pfB VLYpB ... ... ... 28.11 24.99 4 25.54 -3.4Valmont VMI 1.50 1.1 22 176.35 135.00 80 138.20 -16.7Valvoline n VVV .30 1.4 ... 25.63 19.86 3185 21.41 -14.6VanEMGold OUNZ ... ... ...q 13.44 11.53 143 11.80 -8.2VanEGold GDX .06e .3 ...q 24.86 17.28 45150 18.32 -21.2VnE LgFl n LFEQ ... ... ... 28.49 24.56 2 28.08 +6.7VanE Grn n GRNB ... ... ... 27.50 24.66 3 25.83 -4.3VnEkSteel SLX .40e .9 ...q 51.92 39.22 12 43.93 -4.2MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 10 21.76 -6.8VanE Env EVX .53e .5 ...q 101.30 80.34 0 99.64 +14.7VanE 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 21.99 22 22.49 -8.1VanEHiYM HYD 1.45 4.6 ...q 31.56 30.60 352 31.23 +.1VanE ChiBd CBON .68e ... ...q 24.34 22.06 0 22.30 -1.8VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 26 24.37 +.7VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.12 6160 20.31 -4.2VanE BDC BIZD 1.47e 8.5 ...q 17.86 15.39 43 17.20 +3.6VEckPfSec PFXF 1.24e 6.3 ...q 20.14 18.60 97 19.58 -.4VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 203 28.99 -3.2VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 11 24.19 -5.6VanE Reit MORT 2.36e 7.8 ...q 25.30 21.20 20 24.18 +.4VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 29 24.91 -6.5VanE EmM EMAG .92 4.6 ...q 22.45 19.73 20.02 -8.3VanE IGFlt FLTR .15e .6 ...q 25.41 25.17 447 25.29 +.1VanE EMBd EMLC .98 6.1 ...q 19.91 15.74 1861 16.05 -15.4VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 3 58.90 -3.7VEckMun PRB .15e .6 ...q 24.65 24.08 0 24.20 -.4VnEkSMu SMB .20 1.2 ...q 17.63 17.05 13 17.19 -.3VanE LgMu MLN .62 3.2 ...q 20.43 19.41 10 19.48 -4.2VanEIntMu ITM .54 2.3 ...q 24.30 23.25 225 23.37 -2.9VnEkHiInInf YMLI 1.20 8.9 ...q 14.90 11.07 1 13.52 +.7VanE GenDr GNRX ... ... ... 26.68 22.04 1 25.25 +3.9VanE OilR CRAK ... ... ...q 35.64 26.09 8 34.47 +12.3V IntMoat MOTI ... ... ...q 36.88 31.74 4 32.71 -4.1VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 52.78 +7.6VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5tVanEChAMC CNXT ... ... ...q 37.10 24.00 33 23.86 -31.0sVanE Israel ISRA .44e 1.3 ...q 33.90 28.58 4 33.73 +11.1VanEWMoat MOAT .41e .9 ...q 46.71 39.90 49 46.56 +9.7VanE UncOG FRAK .06e .4 ...q 18.24 13.37 5 16.12 +2.9VnEkSemi SMH .58e .6 ...q 114.55 89.46 5406 105.24 +7.6VnEkRtl] RTH 1.39e 1.3 ...q 112.17 80.41 17 109.45 +19.8VanE Agri MOO 1.10e 1.7 ...q 65.86 58.25 19 64.69 +5.0VEckOilSvc OIH .47e 2.0 ...q 29.87 22.73 3954 23.99 -7.9VnEkRusSC RSXJ .81e 2.6 ...q 44.21 30.54 3 31.32 -23.6VEckVcREr REMX .50a 2.7 ...q 32.97 18.41 94 18.79 -37.6VEckChina PEK 1.41e 1.4 ...q 54.26 36.20 19 36.84 -23.7VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 19 47.48 -30.0VanE Egyp EGPT ... ... ...q 40.97 27.71 5 31.02 -5.1VEckPoland PLND .29e 1.7 ...q 21.80 15.47 2 16.71 -15.4VanE JrGld GDXJ ... ... ...q 36.08 25.91 20349 27.52 -19.4VanE Coal KOL .13 .9 ... 18.49 14.26 74 15.21 -5.1VnEk Viet VNM .32e 1.9 ...q 20.50 14.70 111 16.51 -7.7VanEBrzSC BRF ... ... ...q 26.12 15.93 13 16.34 -30.3VanEIndo IDX .25e 1.2 ...q 26.90 19.43 15 20.05 -19.3VanENatRs HAP .64e 1.7 ...q 39.67 34.74 42 36.80 -.9VanE VAfr AFK .53e 2.5 ...q 27.39 20.48 5 20.88 -16.0VanE Gam BJK 1.07e 2.7 ...q 50.35 38.77 3 39.97 -14.3VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 304 87.87 -7.6VangIntBd BIV 2.17a 2.7 ...q 85.07 79.91 447 80.61 -3.8VangSTBd BSV 1.08e 1.2 ...q 79.95 77.83 2336 78.05 -1.3VangTotBd BND 2.06e 2.3 ...q 82.23 78.30 2375 78.75 -3.5 VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 31 111.12 -8.2VangMegG MGK 1.33e 1.1 ...q 128.32 103.50 84 125.74 +12.9VangMegV MGV 1.53e 1.9 ...q 81.59 71.34 76 80.54 +5.3VangMega MGC 1.47e 1.5 ...q 96.61 85.55 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 79.78 755 88.04 +2.8VangEMI VXF 1.13e .9 ...q 125.36 104.73 719 123.31 +10.4VangGrth VUG 1.38e .9 ...q 161.40 130.61 562 158.44 +12.6VangLgCp VV 1.84e 1.4 ...q 134.13 114.00 145 133.03 +8.5VangMidC VO 1.76e 1.1 ...q 166.82 145.21 228 165.03 +6.6VangSmCp VB 1.63e 1.0 ...q 166.03 137.78 376 163.50 +10.6VangSCG VBK 1.19e .6 ...q 190.49 149.00 131 187.01 +16.3VangSCV VBR 1.96e 1.4 ...q 143.52 123.03 1058 141.06 +6.2VangTSM VTI 2.17e 1.5 ...q 150.77 127.69 1662 149.33 +8.8VangValu VTV 2.05e 1.8 ...q 113.46 98.92 921 111.53 +4.9VangSP500 VOO 3.81e 1.4 ...q 268.05 227.86 2514 265.85 +8.4VangMCVal VOE 1.76e 1.5 ...q 117.97 104.15 212 114.57 +2.7VangMCGr VOT .82e .6 ...q 143.97 119.63 124 142.05 +11.2VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 4415 83.41 +.5VangDivAp VIG 1.82e 1.6 ...q 111.00 93.82 583 110.70 +8.5VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 135 112.13 -6.0VangTotW VT 1.53e 2.0 ...q 78.12 69.99 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.21 1825 51.32 -6.2VangEmg VWO 1.10e 2.7 ...q 50.99 39.47 10815 40.42 -12.0VangPacif VPL 1.37e 2.0 ...q 77.96 67.42 226 69.02 -5.3VangEur VGK 1.71e 3.0 ...q 63.60 54.26 3117 56.07 -5.2VangTEBd VTEB .28e ... ...q 51.95 50.36 742 50.66 -2.0Vang500Gr VOOG 1.62e 1.0 ...q 158.89 127.24 57 156.54 +14.3Van500Val VOOV 2.01e 1.8 ...q 116.72 102.00 32 112.62 +2.4VanSC600V VIOV 1.66e 1.1 ...q 150.33 121.59 6 145.83 +10.2VanSC600G VIOG 1.13e .6 ...q 179.75 132.00 23 175.93 +20.6VangSC600 VIOO 1.19e .7 ...q 165.03 129.18 32 161.35 +15.8VanMC400V IVOV 1.50e 1.2 ...q 131.09 110.00 14 129.07 +6.0VanMC400G IVOG 1.16e .8 ...q 147.36 122.99 13 145.37 +9.2VanMC400 IVOO 1.57e 1.1 ...q 138.61 118.70 21 136.99 +7.1VangFTSE VEA 1.10e 2.6 ...q 47.89 41.57 5925 42.75 -4.7VangCnD VCR 2.03e 1.1 ...q 181.76 141.83 74 178.58 +14.5VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 812 142.85 -2.2VangEngy VDE 2.37e 2.3 ...q 109.79 87.83 404 102.70 +3.8VangFncl VFH .90e 1.3 ...q 75.48 62.80 313 70.84 +1.1VanHC Etf VHT 1.96e 1.1 ...q 178.54 148.31 197 176.76 +14.7VangIndl VIS 2.25e 1.5 ...q 151.28 131.35 83 149.16 +4.8VangInfT VGT 1.61e .8 ...q 203.34 148.23 367 199.29 +21.0VangMat VAW 2.12e 1.6 ...q 144.65 124.99 45 134.68 -1.5VangUtil VPU 3.41e 2.8 ...q 125.54 104.82 96 121.55 +4.3VangTel VOX 3.14e 3.7 ...q 95.57 81.62 136 85.37 -6.3VantageEn VEI ... ... ... VarianMed VAR ... ... 84 130.29 98.34 550 110.05 -1.0VectorGp VGR 1.60b 10.9 21 22.03 14.57 1985 14.62 -31.4Vectren VVC 1.80 2.5 28 71.74 58.00 240 71.30 +9.7Vectrus VEC ... ... 13 41.48 26.62 139 33.29 +7.9VedantaLtd VEDL 1.20e 9.2 ... 21.99 11.58 372 13.02 -37.5sVeevaSys VEEV ... ... ...cc 107.57 52.17 1107 104.48 +89.0VenatorM n VNTR ... ... ... 26.90 9.82 702 10.17 -54.0Ventas VTR 3.16 5.4 16 69.50 46.55 1601 58.38 -2.7VentasR 43 VTRB 1.36 5.5 ... 25.59 24.15 11 24.81 -1.4Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.2 ...cc 8.71 6.52 7229 7.61 -2.3Vereit pf VERpF 1.68 6.7 ... 26.10 24.43 31 25.24 -1.3Veritiv VRTV ... ... ...dd 51.00 20.35 32 47.35 +63.8VerizonCm VZ 2.41f 4.4 7 55.42 43.97 10999 54.70 +3.3VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 23 25.66 -2.7VermilnE g VET 2.03 ... ... 40.59 30.17 102 31.36 -13.7Verso Cp VRS ... ... ... 32.46 4.83 564 28.64 +63.0Versum VSM .24f .7 ... 42.74 33.06 501 35.97 -5.0ViadCorp VVI .40 .7 30 62.50 49.20 90 61.50 +11.0Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 40.70 2 48.19 +8.0VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 5 24.19 3.20 97 15.57 +151.5Vipshop VIPS ... ... 5 19.14 5.74 7604 5.99 -48.9VirnetX VHC ... ... ...dd 8.75 2.10 431 4.25 +14.9VirDynCr n BLHY ... ... ... 25.65 24.24 18 24.76 -.1VirShUS n VESH ... ... ... 24.70 20.86 21.20 -7.2ZweigTR ZTR .97 8.8 ...q 14.18 10.74 232 11.05 -17.5VirtGblMSc VGI 1.87 14.3 ...q 19.46 13.02 31 13.07 -25.3Visa s V .84 .6 49 148.37 102.75 7703 146.18 +28.2VishayInt VSH .34 1.6 ...cc 26.50 17.15 813 21.10 +1.7VishayPrc VPG ... ... 29 45.00 20.50 49 39.25 +56.1VistaGold VGZ ... ... ...dd .87 .46 172 .50 -28.6VistaOutd n VSTO ... ... ...dd 23.71 12.36 472 17.43 +19.6VistraEn n VST ... ... ... 24.81 17.10 3112 23.03 +25.7VitaminSh VSI ... ... 13 13.95 2.95 483 12.30 +179.5VivintSolar VSLR ... ... 13 6.15 2.70 176 4.95 +22.2VMware VMW ... ... 42 165.00 107.12 1512 157.01 +25.3VoceraCm VCRA ... ... ...dd 34.49 22.43 209 33.50 +10.9VolarisAv VLRS ... ... ... 12.33 4.87 355 7.93 -1.1VolitionRX VNRX ... ... ... 4.00 1.44 29 2.21 -24.8VoltInfoSci VISI ... ... ...dd 4.90 2.16 16 3.45 -9.2Vonage VG ... ... ...dd 14.73 7.79 1775 14.04 +38.1Vornado VNO 2.52 3.3 27 80.30 64.14 852 75.25 -3.7Vorndo pfK VNOpK 1.43 5.7 ... 25.93 23.64 7 24.97 -1.1Vorndo pfL VNOpL 1.35 5.6 ... 25.65 22.37 30 24.29 -2.4Vornad pfM VNOpM 1.31 5.7 ... 25.45 21.57 75 22.82 -9.1Voxeljet VJET ... ... ... 6.37 3.07 16 4.04 -11.6VoyaAsPcD IAE 1.02 10.9 ...q 11.38 9.14 23 9.38 -10.5VoyaEmHi IHD .92 12.0 ...q 9.86 7.48 47 7.67 -13.8VoyaFincl VOYA .04 .1 17 55.27 37.93 1263 48.59 -1.8VoyaGlAdv IGA 1.12 9.8 ...q 11.85 10.54 25 11.45 +.2VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 295 7.21 -7.0VoyaInfra IDE 1.46 9.5 ...q 17.66 14.25 31 15.44 -8.4VoyaIntHD IID .83 13.0 ...q 7.90 6.34 25 6.38 -15.4VoyaPrRTr PPR .29 5.8 ...q 5.25 4.93 503 4.97 -2.0VoyaNatRs IRR .81 12.8 ...q 7.00 5.75 85 6.29 +.5VulcanM VMC 1.12 1.0 24 141.20 106.10 785 110.96 -13.6W -W&T Off WTI .40 5.8 12 9.12 2.43 1510 6.90 +108.5WBI TacGr WBIA .03e .1 ...q 26.51 23.38 2 25.28 +.6WBI TactV WBIB .08e .3 ...q 27.48 23.69 3 24.30 -7.8WBI TacYd WBIC .28e 1.2 ...q 24.17 21.11 9 23.28 +4.0WBI TacSel WBID .05e .2 ...q 25.62 22.53 3 24.79 +1.2WBI LCTG WBIE .19e .7 ...q 28.10 23.65 2 28.00 +7.5WBI LCTV WBIF .22e .7 ...q 30.96 26.50 2 30.77 +6.4WBI LCTY WBIG .31e 1.1 ...q 28.00 23.46 7 27.29 +5.6WBI LCTS WBIL .04e .1 ...q 29.15 24.98 2 28.23 +2.9WBI PwFact WBIY ... ... ... 28.05 23.88 27 27.56 +3.6WBITacRot WBIR ... ... ... 26.78 24.53 5 25.24 -.8WBI TacInc WBII .26e 1.1 ...q 25.61 23.77 10 24.03 -5.3WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 68 24.04 -3.6WEC Engy WEC 2.21 3.2 22 70.09 58.48 1812 68.62 +3.3WEX Inc WEX ... ... 37 203.50 109.47 288 192.32 +36.2WNS Hldg WNS ... ... 26 54.38 35.64 166 51.33 +27.9WP Carey WPC 4.06 6.2 18 72.41 59.23 444 65.56 -4.8WPP plc WPP 3.91e 5.2 ... 103.53 73.05 132 75.03 -17.1WPX Engy WPX ... ... ...dd 19.78 9.90 3052 17.77 +26.3WPX pfA WPXp 1.56 2.0 ... 81.68 47.21 76.25 +23.3Wabash WNC .30 1.6 14 26.54 17.47 316 18.97 -12.6WABCO WBC ... ... 15 162.20 110.50 521 115.39 -19.6Wabtec WAB .48 .5 32 115.40 69.75 2448 105.10 +29.1WaddellR WDR 1.00 4.9 14 23.82 17.53 639 20.58 -7.9WageWrks WAGE ... ... 24 65.80 38.40 675 41.95 -32.3WalMart WMT 2.08f 2.2 23 109.98 77.50 5146 94.82 -4.0WalkerDun WD ... ... 8 61.44 42.66 237 54.24 +14.2WarrMet n HCC .20 ... ... 31.65 11.22 1019 25.92 +31.5WashPrGp WPG 1.00 13.4 20 8.87 5.40 1376 7.45 +4.6WashPr pfH WPGpH 1.88 8.1 ... 25.50 20.05 6 23.29 -5.3WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 3 21.27 -14.1WREIT WRE 1.20 3.9 30 33.75 24.92 290 30.80 -1.0WasteCon s WCN .56 ... 43 81.36 65.06 311 79.44 +12.0WsteMInc WM 1.85 2.0 20 92.67 75.86 762 92.11 +6.7Waters WAT ... ... 29 220.20 177.58 508 195.09 +1.0Watsco WSO 5.80 3.2 34 192.94 153.36 232 182.59 +7.4WatscoB WSO/B 5.00f 2.8 37 192.75 157.05 180.26 +6.7WattsWtr WTS .84 1.0 27 93.35 64.55 129 81.70 +7.6Wayfair W ... ... ...dd 151.20 55.33 1750 142.23 +77.2WeathfIntl WFT ... ... ...dd 4.72 2.07 11865 2.37 -43.2WebsterFn WBS 1.32 2.1 20 69.63 48.04 424 61.90 +10.2WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 49 105.73 40.93 7058 70.21 +58.6 WeinRlt WRI 1.58 5.3 10 33.83 25.67 682 29.74 -9.5WeisMk WMK 1.20 2.7 21 57.82 31.26 52 44.21 +6.8Welbilt WBT ... ... ... 23.85 18.34 646 21.66 -7.9Wellcare WCG ... ... 35 315.65 162.25 908 300.81 +49.6WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.46 25.18 -1.8WellsF pfL WFCpL 75.00 5.8 ... 1358.99 1253.00 5 1283.00 -2.1WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 39 24.45 -2.6WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 40 24.40 -2.9WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 33 24.69 -2.0WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.17 136 25.73 -4.7WellsF pfR WFCpR 1.66 6.0 ... 29.34 26.87 48 27.53 -3.8WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 55 25.70 -2.8WellsFargo WFC 1.72f 3.2 13 66.31 50.26 21957 54.31 -10.5WellsF wt WFC/WS ... ... ... 30.82 18.09 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 125 25.10 -3.2WellsF pfX WFCpX ... ... ... 26.16 24.15 142 24.89 -2.5WellsF pfW WFCpW ... ... ... 26.65 24.32 244 25.05 -3.6WellsF pfV WFCpV ... ... ... 26.82 25.00 81 25.69 -4.2EvgGlbDiv EOD .54m 9.9 ...q 6.34 5.40 125 5.43 -8.4WFAdvInco EAD .82 10.2 ...q 8.77 7.80 149 8.03 -4.4WFAdMSec ERC 1.16 9.4 ...q 13.49 12.24 104 12.31 -5.7WFREI pf WFEpA 1.59 6.2 ... 27.35 25.20 12 25.75 -2.8WFAdUtlHi ERH .90 7.1 ...q 13.50 9.51 17 12.61 -4.5Welltower WELL 1.68e 2.5 15 74.71 49.58 2211 66.81 +4.8Welltwr pfI HCNpI 3.25 5.2 ... 67.00 54.50 36 62.38 +4.2WescoAir WAIR ... ... 15 14.23 6.05 910 10.80 +45.9Wesco Intl WCC ... ... 18 69.35 54.30 249 60.35 -11.4WestPhrm WST .56 .5 51 121.14 82.74 308 118.99 +20.6WstnAlliB WAL ... ... 16 64.06 47.48 1047 57.85 +2.2WstnAll56 WALA 1.56 6.2 ... 26.70 25.15 10 25.24 -3.7WstACpLn TLI .87 8.7 ...q 10.95 9.93 31 10.05 -4.5WAstEMkt EMD .84 6.3 ...q 16.16 13.10 107 13.30 -14.5WsADefOp GDO 1.36 8.3 ...q 18.58 16.22 31 16.32 -9.3WAstGlbHi EHI 1.16 12.7 ...q 10.40 9.03 84 9.09 -11.1WstAstHI2 HIX .80 13.8 ...q 7.28 5.97 213 6.36 -8.8WAHiInOp HIO .43 8.9 ...q 5.19 4.73 202 4.80 -5.3WAstHYOp HYI 1.32 9.1 ...q 15.73 14.22 127 14.44 -4.5WstnAsst PAI .69 5.1 ...q 17.37 13.32 22 13.56 -14.3tWstnAsInt SBI .48 5.7 ...q 9.92 8.48 95 8.48 -8.9WAstDefOp IGI 1.20 6.0 ...q 23.67 19.56 13 20.06 -12.2tWAMgdMu MMU .78 6.3 ...q 14.60 12.43 160 12.32 -12.5WstAstMtg WMC 1.24e 11.0 11 11.38 8.54 285 11.29 +13.5WAMtDOp DMO 2.82a 12.4 ...q 26.75 21.50 44 22.80 -7.6WA MunDef MTT 1.01a 4.9 ...q 23.14 20.45 29 20.77 -.6WstAMunHi MHF .34 4.7 ...q 8.05 7.08 17 7.18 -3.0tWAMunPrt MNP .87 6.3 ...q 16.02 13.93 30 13.87 -8.9WAstBdF WEA 1.08 8.6 ...q 14.24 12.50 29 12.55 -9.1WstAVari GFY .93 5.7 ...q 17.79 16.21 2 16.37 -5.8WAstInfSc WIA .38 3.4 ...q 12.10 11.20 23 11.38 -3.5WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 50 10.97 -3.9WstC&G gs WRN ... ... ... 1.33 .62 28 .65 -35.4WstnGasEq WGP 2.19f 6.6 20 42.92 31.63 128 33.32 -10.3WstnGasPt WES 3.80f 8.2 38 54.40 40.44 890 46.26 -3.8WstnRef wi WNR ... ... ... WstnUnion WU .76 4.1 10 22.21 18.38 5154 18.52 -2.6WestlkChm WLK 1.59f 1.9 9 124.30 79.65 758 85.79 -19.5WestlkCLP WLKP 1.63f 6.5 17 27.75 21.10 23 25.20 +1.0WestmRs s WMLP .46m 23.7 ...dd 5.58 .98 52 1.95 -30.1WestpacBk WBK 1.52e 7.6 ... 26.38 19.45 358 19.93 -18.3WestRck WRK 1.72 3.1 16 71.55 52.78 1204 55.95 -11.5tWestwdH WHG 2.72 5.3 11 71.00 52.27 130 51.53 -22.2Weyerhsr WY 1.36 4.0 30 38.39 32.93 3207 33.97 -3.7WheatPr g WPM .28e ... 21 22.87 15.18 2814 16.30 -26.3Whrlpl WHR 4.60 3.7 ...dd 190.73 122.20 1090 123.07 -27.0WhtMtIns WTM 1.00 .1 77 980.89 786.23 26 960.08 +12.8WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.4 34 15.15 10.06 249 13.65 -5.3WhitngPet rs WLL ... ... ...dd 56.47 18.56 1811 47.17 +78.1WidOpW n WOW ... ... ... 15.73 6.03 150 11.28 +6.7WidePoint WYY ... ... ...dd .73 .40 73 .47 -27.7WildhRs n WRD ... ... 91 29.67 11.31 694 20.02 +8.7WileyJA JW/A 1.20 2.2 15 71.75 51.90 215 55.05 -16.3WileyJB JW/B 1.20 2.2 15 71.40 52.74 1 55.33 -15.7WLyonHm WLH ... ... 10 32.95 17.58 521 19.02 -34.6WmsCos WMB 1.36 4.8 11 33.67 24.00 15861 28.24 -7.4WmsSon WSM 1.72 2.6 21 73.99 44.01 2133 66.79 +29.2Winnbgo WGO .40 1.1 11 58.65 34.30 555 36.50 -34.4Wipro s WIT .03e .6 ... 5.99 4.50 679 5.26 -3.8WirelessT WTT ... ... ...dd 2.64 1.41 55 1.81 -25.5WT IntQua IQDG ... ... ... 32.75 29.10 5 29.62 -3.5WT ST HiYl SFHY ... ... ... 51.40 48.47 5 50.64 +3.3WT ShTr n SFIG ... ... ... 49.77 48.54 48.75 -1.2WT HiYld n WHFY ... ... ... 52.27 48.72 49.76 -1.2WT Corp n WFIG ... ... ... 50.07 47.25 47.50 -4.9WT EmMDv DVEM ... ... ... 36.70 30.28 27 30.78 -7.3WT G exMx XMX ... ... ... 31.68 28.10 30.43 +2.7WT DyCEu DDEZ ... ... ... 33.88 29.02 1 29.75 -5.6WT DyInEq DDWM ... ... ... 32.00 28.55 44 29.14 -4.6WT DyInSm DDLS ... ... ... 34.74 30.34 12 31.56 -5.8WT DynCJp DDJP ... ... ... 31.29 27.94 28.06 -6.1WTBearEq DYB ... ... ...q 26.88 24.72 3 26.65 +2.2WT LgSEq DYLS ... ... ...q 35.94 30.25 24 35.54 +9.1WT EuLoc EZR ... ... ... 34.19 26.35 27.41 -11.9WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.40 26.55 +1.3WT GlSmC GSD ... ... ... 35.24 30.70 32.72 -1.1WTWkDUSE USWD ... ... ...q 34.04 30.15 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 28.71 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 33.77 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 89 48.52 -4.3WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 29.72 3 30.44 -2.1WT PutStr PUTW ... ... ... 30.75 26.65 25 30.70 +5.6WT EMexSt XSOE .77e 2.8 ...q 35.10 27.15 28 27.77 -12.8WT JpDvG JHDG ... ... ...q 30.34 26.52 1 27.74 -4.2WTIntHDv IHDG .70e 1.4 ...q 33.04 29.39 50 31.84 +.5WT EurDiv EUDG .51e 2.0 ...q 28.46 25.24 15 25.77 -4.4WTFltRtTr USFR ... ... ...q 27.90 24.99 602 25.10 +.4WT EurHdg HEDJ 3.51e 2.4 ...q 67.62 60.26 344 62.45 -2.0tWT AsiaDb ALD 1.02 2.4 ...q 46.97 42.47 2 42.57 -6.8WTEmLDbt ELD 1.74 5.4 ...q 40.08 31.66 42 32.37 -15.8WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.84 1 24.68 -1.5WisYldEn n SHAG ... ... ... 52.53 48.66 6 48.87 -1.7Wis US Mul USMF ... ... ... 31.12 26.09 16 30.77 +10.7GrnHCmdty GCC ... ... ...q 19.89 17.35 25 17.78 -7.5WT Diefa DWM .74e 1.4 ...q 59.63 51.32 29 52.75 -5.4WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.40 17 41.61 -6.3WTDv exF DTN 2.48e 2.7 ...q 92.93 82.01 10 91.61 +3.6WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 9 46.85 -3.4WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 33 64.90 -8.0WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 10 72.90 +.1WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.79 5 41.99 -3.2WT IntLC DOL 1.69e 3.5 ...q 54.18 46.55 26 47.72 -5.7WTIntMC DIM 1.53e 2.3 ...q 73.72 63.02 4 65.11 -5.6WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 56 71.10 -7.4WTGxUSDv DNL .99e 1.7 ...q 62.84 55.85 2 57.13 -3.5WTJpnSC DFJ 1.26e 1.7 ...q 85.64 72.95 12 74.52 -7.3WTJpHedg DXJ 1.37e 2.5 ...q 62.78 52.69 928 55.02 -7.3WT LCD DLN 1.84e 1.9 ...q 97.25 85.86 24 95.56 +3.7WT MCD s DON ... ... ...q 37.56 32.65 186 37.30 +5.7WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.10 1 55.67 -6.5WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 0 67.62 -3.7WT SC s DES ... ... ...q 30.76 26.45 243 30.13 +3.7WT TotDv DTD 2.05e 2.1 ...q 97.46 86.50 5 96.41 +3.7WT MgdFut WDTI ... ... ...q 41.50 38.54 10 40.69 +2.8WT EmCur CEW ... ... ...q 20.09 17.63 17.97 -7.5WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.18 18.05 18.90 +3.8WTESCDv DGS 1.29e 2.8 ...q 57.04 44.75 101 45.43 -12.9WT EmEq DEM 1.80e 4.2 ...q 50.31 41.82 182 42.89 -5.4WTGxUSRe DRW 1.22e 4.1 ...q 34.85 29.10 21 29.72 -8.7WT JpCapG DXJC 3.43e 2.0 ...q 31.10 26.04 26.91 -7.2WT India EPI .22e .9 ...q 29.52 24.49 1429 25.77 -7.4WT JpHFn DXJF 3.48e 1.1 ...q 27.59 22.74 72 23.84 -8.1WTUSDBull USDU 1.78e ... ...q 27.08 24.78 46 26.70 +3.1WT LowPE EZY .90e 1.0 ...q 88.56 74.95 1 87.85 +7.3WT SCErn EES .95e 2.4 ...q 41.06 33.05 58 40.20 +11.0WT SCEr s EES/WI ... ... ...q NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 60 17.23 10.39 10 13.80 -5.8AAON AAON .32f .8 51 43.30 29.05 145 40.50 +10.4AC Immun n ACIU ... ... ... 17.40 7.57 41 8.00 -37.5ACI Wwde ACIW ... ... ...cc 28.98 20.23 421 27.87 +22.9ACM Rsc n ACMR ... ... ... 15.60 4.74 20 12.02 +129.0ACNB Cp ACNB .92 2.3 21 41.45 26.80 11 39.25 +32.8AGNC Inv AGNC 2.16 11.4 5 21.94 17.84 3668 18.88 -6.5AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 33 25.88 +.2AGNC pfC AGNCN 1.75 6.6 ... 26.79 24.95 73 26.45 +2.8ALJ Reg n ALJJ ... ... ... 3.75 1.42 11 1.76 -44.1AMAG Ph AMAG ... ... ...dd 26.10 11.93 768 21.65 +63.4AMC Net AMCX ... ... 11 69.02 46.89 523 63.31 +17.1ANGI Hme ANGI ... ... ... 23.95 10.24 610 22.19 +112.1ANI Ph h ANIP ... ... 22 74.70 49.25 73 53.00 -17.8ARC Grp ARCW ... ... ...dd 2.95 1.80 2 1.90 -9.5ARCAbio rs ABIO ... ... ...dd 2.00 .45 116 .52 -61.9ASLAN n ASLN ... ... ...dd 10.44 5.08 4 7.55 +34.6ASML Hld ASML 1.71e .9 35 221.66 160.95 575 183.09 +5.3ASV Hld n ASV ... ... ... 10.80 4.75 5 5.96 -41.3ATA Inc ATAI ... ... ... 3.37 .40 66 1.28 +181.9ATN Intl ATNI .68 .9 ...dd 75.94 49.34 48 73.00 +32.1AV Homes AVHI ... ... 6 22.03 15.55 88 21.40 +28.5AXT Inc AXTI ... ... 20 10.75 5.80 250 7.20 -17.2AbeonaTh ABEO ... ... ...dd 22.75 10.50 786 14.00 -11.7Abeona wt ABEOW ... ... ... 17.56 9.25 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 523 3.56 -19.1Abiomed ABMD ... ... ...cc 450.93 155.57 636 368.90 +96.8Abraxas AXAS ... ... ... 3.27 1.66 431 2.24 -8.9AcaciaC n ACIA ... ... ...dd 50.08 24.72 488 39.10 +7.9AcaciaTc ACTG .50 15.4 ...dd 5.50 3.05 115 3.25 -19.8AcadiaHlt ACHC ... ... 16 48.35 26.92 1157 35.53 +8.9AcadiaPh ACAD ... ... ...dd 41.20 12.77 1484 14.05 -53.3Acasti g rs ACST ... ... ...dd 3.36 .43 61 .54 -42.7AccelrDiag AXDX ... ... ...dd 30.35 16.75 197 21.05 -19.7Acceleron XLRN ... ... ...dd 54.34 32.53 260 51.93 +22.4AccessNt ANCX .64f 2.4 24 30.99 25.07 47 27.23 -2.2Accuray ARAY ... ... ...dd 6.15 3.20 546 3.85 -10.5AcelRx ACRX ... ... ...dd 5.75 1.55 731 3.45 +70.4AcerTh rs ACER ... ... ... 34.10 8.55 70 30.85 +122.7AcetoCorp ACET .04 1.4 ...dd 11.98 2.22 224 2.93 -71.6tAchaogen AKAO ... ... ...dd 17.18 4.41 1159 4.11 -61.7tAchvLfS rs ACHV ... ... ...dd 38.45 2.56 40 2.60 -80.6Achillion ACHN ... ... ...dd 4.82 2.33 470 3.16 +9.7AclarisTh n ACRS ... ... ...dd 28.62 14.12 223 15.05 -39.0AcordaTh ACOR ... ... 32 36.35 15.60 880 17.40 -18.9ActivsBliz ATVI .34f .4 45 82.03 57.29 6302 78.88 +24.6Acxiom ACXM ... ... 94 49.40 18.60 1189 48.17 +74.8AdamasPh ADMS ... ... ...dd 44.00 17.68 1038 19.86 -41.4AdamisPh ADMP ... ... ...dd 5.85 2.20 365 3.05 -30.7Adaptim n ADAP ... ... ... 14.63 6.60 292 10.71 +60.3AddusHmC ADUS ... ... 51 71.78 30.95 154 69.00 +98.3ADDvtgTch AEY ... ... ...dd 2.33 1.21 20 1.34 -8.8AdestoTc n IOTS ... ... ...dd 10.80 4.70 675 6.15 -4.7AdialPh n ADIL ... ... ... 4.40 2.51 34 2.92 -27.9AdmaBio ADMA ... ... ...dd 6.96 2.01 212 6.46 +101.2AdobeSy ADBE ... ... 55 277.61 143.95 3058 268.25 +53.1 Adomani n ADOM ... ... ... 8.48 .45 357 .65 -85.3Adtran ADTN .36 2.0 ...dd 25.10 13.95 198 18.45 -4.7AduroBio n ADRO ... ... ...dd 11.55 5.10 221 6.20 -17.3AdvEmis n ADES 1.00 8.8 2 12.20 7.00 34 11.40 +18.0AdvEnId AEIS ... ... 15 95.00 51.94 350 53.10 -21.3AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8AMD AMD ... ... ...cc 34.14 9.04 179834 32.43 +215.5Advaxis wt ADXSW ... ... ... 2.91 .62 .87 -13.3Advaxis ADXS ... ... ...dd 5.20 .78 474 .80 -71.8AdverumBi ADVM ... ... ...dd 8.59 2.85 391 5.90 +68.6AdS Shrt n DWSH ... ... ... 25.59 24.53 3 24.82 -.8AdS Micr n DWMC ... ... ... 26.52 23.69 1 24.75 +.2AdvS Vice n ACT ... ... ... 29.50 24.23 16 26.41 +.8Aegion AEGN ... ... 21 28.19 19.81 52 24.23 -4.7AegleaBio n AGLE ... ... ...dd 12.00 3.75 206 8.43 +55.8AehrTest h AEHR ... ... ... 4.10 2.12 19 2.35 -13.3Aemetis AMTX ... ... ...dd 3.12 .45 2 1.16 +110.9AeriePhm AERI ... ... ...dd 74.75 47.05 445 56.15 -6.0AeroViron AVAV ... ... 54 119.95 41.53 747 116.82 +108.0AEtern g rs AEZS ... ... ...dd 3.25 1.12 57 1.64 -30.5Aethlon rs AEMD ... ... ...dd 2.12 .79 129 1.03 -8.8AeviGeno GNMX ... ... ...dd 2.65 .83 121 1.30 +8.3AffimedNV AFMD ... ... ...dd 7.35 1.15 1524 4.25 +226.9Agenus AGEN ... ... ...dd 6.19 1.55 1278 1.83 -43.9AgileThr h AGRX ... ... ...dd 5.40 .23 2405 .37 -86.2Agilysys AGYS ... ... ...dd 16.87 10.42 72 16.23 +32.2AgiosPhm AGIO ... ... ...dd 99.82 51.62 305 72.07 +26.1AgroFresh AGFS ... ... 15 8.75 4.94 202 6.70 -9.5AgroFr wt AGFSW ... ... ... .63 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 77 2.79 -73.5Aimmune n AIMT ... ... ...dd 42.00 23.00 400 28.10 -25.7AirT Inc AIRT ... ... ...dd 35.74 16.90 2 31.35 +27.0AirTrnsp ATSG ... ... 53 27.67 19.17 265 22.32 -3.5AirMedia AMCN ... ... ...dd 2.80 .38 27 .42 -63.4Airgain n AIRG ... ... 50 12.98 7.31 30 12.54 +39.5AkamaiT AKAM ... ... 68 83.08 46.97 1376 74.28 +14.2AkariTh rs AKTX ... ... ... 11.95 1.70 26 2.04 -52.9AkceaTh n AKCA ... ... ... 40.75 15.20 221 24.85 +43.1AkebiaTher AKBA ... ... ...dd 20.25 7.32 518 7.61 -48.8AkersBios AKER ... ... ...dd 1.82 .12 1549 .26 +91.0Akorn Inc AKRX ... ... 38 33.63 10.76 1508 13.29 -58.8Akoustis n AKTS ... ... ... 9.50 4.86 74 8.00 +28.4Alarm.cm n ALRM ... ... 55 59.05 33.39 582 54.82 +45.2AlaskCom ALSK ... ... 12 2.91 1.39 67 1.70 -36.6Albireo ALBO ... ... ... 39.87 20.25 62 32.07 +25.3Alcentra h ABDC .72 11.2 ...dd 11.24 5.75 39 6.44 -23.2AlderBioPh ALDR ... ... ...dd 20.87 9.55 1468 17.05 +48.9AldeyraTh ALDX ... ... ... 9.55 5.55 38 7.65 +12.5Alexion lf ALXN ... ... 45 146.98 102.10 891 117.81 -1.5Alico ALCO .24 .7 ...dd 34.80 25.55 21 33.25 +12.7sAlignTech ALGN ... ... ...cc 392.69 180.31 748 378.37 +70.3AlimerSc h ALIM ... ... ...dd 1.46 .74 116 1.11 -16.5tAlkermes ALKS ... ... ...dd 71.22 39.40 585 38.60 -29.5Allakos n ALLK ... ... ... 49.11 26.00 108 43.99 +40.8AllgnceBc n ABTX ... ... 30 46.85 34.00 27 43.55 +15.7AllegiantT ALGT 2.80 2.2 10 181.45 117.30 281 128.50 -17.0AllegMrg n ALGR ... ... ... 9.60 9.50 18 9.55 +.1AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 10 .40 +8.1 AllegMrg un ALGRU ... ... ... 10.30 10.04 6 10.24 +2.0AllenaPh n ALNA ... ... ... 17.56 6.13 39 10.39 +3.3All MMA n AMMA ... ... ... 3.07 .15 217 .29 -75.0AllnceRes ARLP 2.08f 10.7 5 21.90 15.55 205 19.45 -1.3AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 0 2.26 +8.1AlliedMot AMOT .12 .2 48 51.80 24.43 30 49.27 +48.9Alliqua rs ALQA ... ... ...dd 4.50 1.58 60 2.39 +32.0AllotComm ALLT ... ... ...dd 6.55 4.74 36 6.22 +16.7AllscriptH MDRX ... ... ...dd 16.13 10.78 991 14.53 -.1AlnylamP ALNY ... ... ...dd 153.99 74.50 706 93.35 -26.5AlphaOmg AOSL ... ... 11 18.72 12.19 79 12.23 -25.2Alphabet C GOOG ... ... 32 1273.89 909.70 1279 1156.05 +10.5Alphabet A GOOGL ... ... 35 1291.44 924.51 1703 1159.83 +10.1Alphatc rs ATEC ... ... ... 4.27 1.96 103 3.34 +25.6AlpImmu n ALPN ... ... ...dd 12.87 5.28 3 6.11 -45.4sAlpsRtSec n SWIN ... ... ... 33.26 27.66 2 32.73 +10.0AltaMesa n AMR ... ... ...dd 10.79 4.04 777 4.48 -54.8AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.80 8239 65.90 -5.7Altair A n ALTR ... ... ...dd 43.06 16.55 415 38.63 +61.5Altisrce n ASPS ... ... 2 37.86 23.18 44 34.28 +22.4AltraIndlM AIMC .68 1.7 23 53.70 37.80 5302 40.70 -19.2AmTrstFn AFSI .34 2.3 14 14.75 8.80 244 14.50 +43.9AmalBk n AMAL ... ... ... 19.62 16.00 73 18.89 +14.5Amarin AMRN ... ... ... 4.60 2.35 2653 2.83 -29.4Amazon AMZN ... ... ...cc 2050.50 931.75 6981 1908.03 +63.2AmbacF wt AMBCW ... ... ... 9.06 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 233 20.99 +31.4Ambarella AMBA ... ... ...cc 66.23 34.33 1435 36.13 -38.5Amdocs DOX 1.00 1.5 18 71.72 61.00 775 65.73 +.4tAmedica rs AMDA ... ... ... 6.94 .31 1771 .29 -91.3Amedisys AMED ... ... 69 126.30 45.60 276 119.49 +126.7AMERCO UHAL 1.50e ... 18 400.99 317.43 36 355.15 -6.0AmeriHld n AMRH ... ... ... 13.50 .70 49 1.51 -51.3AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.6 20 6.50 5.25 130 5.80 -4.1AmCarM CRMT ... ... 17 89.85 39.58 90 83.05 +86.0AmAirlines AAL .40 1.0 7 59.08 35.64 5067 40.32 -22.5AmElTech AETI ... ... ...dd 2.53 .62 182 .75 -50.0sAmFinTr n AFIN .04p ... ... 16.88 13.15 653 17.00 +13.3AmerNtl AMNB 1.00 2.5 17 43.00 34.95 3 40.15 +4.8AmNatIns ANAT 3.28 2.6 22 134.03 112.89 8 128.32 +.1AmOutBr AOBC ... ... 42 16.90 8.32 1331 15.64 +21.8AmPubEd APEI ... ... 24 46.15 18.55 69 32.35 +29.1AmRailcar ARII 1.60 3.5 6 47.77 34.76 55 45.62 +9.6AmrRvr AMRB .20 1.3 28 17.50 12.21 0 15.36 +.8ASoft lf AMSWA .44 3.6 36 18.94 10.59 225 12.14 +4.4AmSupr rs AMSC ... ... ...dd 8.03 3.06 68 6.47 +78.2AWoodmk AMWD ... ... 23 148.44 80.25 122 82.20 -36.9AmerisBc ABCB .40 .8 18 59.05 43.35 283 47.25 -2.0Amerisafe AMSF .88 1.4 25 67.82 52.00 39 64.15 +4.1AmrSvFin ASRV .08f 1.8 ... 4.55 3.85 29 4.40 +6.0AmSvFn pf ASRVP 2.11 7.5 ... 33.90 26.50 1 28.05 -3.3AmesNatl ATLO .92f 3.4 17 32.15 26.00 32 26.75 -3.9Amgen AMGN 5.28 2.6 17 204.42 163.31 1886 200.81 +15.5 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, September 18, 2018

PAGE 42

AmicusTh FOLD ... ... ... 17.62 11.57 2476 11.72 -18.6AmkorTch AMKR ... ... 7 11.88 7.30 653 7.80 -22.4Amphastar AMPH ... ... ... 20.45 14.40 143 18.35 -4.6AmpOnRt ef IBUY ... ... ... 54.55 35.84 84 52.56 +28.6AmtechSys ASYS ... ... ... 15.45 4.56 70 5.15 -48.9Amyris rs AMRS ... ... ...dd 9.22 2.82 1326 7.44 +98.4AnalogDev ADI 1.92 2.1 24 103.59 80.95 1975 91.31 +2.6Anaptys n ANAB ... ... ... 134.00 32.16 374 88.35 -12.3Anavex rs AVXL ... ... ...dd 5.15 1.85 296 2.23 -30.7AnchBcWA ANCB ... ... 20 30.05 24.00 4 28.50 +14.9Andersons ANDE .66 1.7 31 41.70 29.60 101 38.85 +24.7AngioDyn ANGO ... ... ... 24.24 15.16 174 23.43 +40.9AnikaTh ANIK ... ... 20 69.81 28.54 77 40.98 -24.0Ansys ANSS ... ... 52 190.45 119.20 344 183.85 +24.6AntaresP ATRS ... ... ...dd 4.09 1.58 1014 3.15 +58.3Apellis n APLS ... ... ... 32.00 12.45 283 18.58 -14.4ApogeeE APOG .63 1.3 18 51.33 37.24 245 48.22 +5.4ApollEnd rs APEN ... ... ... 9.65 3.75 7 7.40 +32.1ApolloInv AINV .60 10.9 ... 6.20 5.18 1077 5.51 -2.7ApolMed n AMEH ... ... ... 30.00 10.00 108 16.42 -31.6AppFolio n APPF ... ... ...cc 91.49 37.56 169 85.90 +107.0Appian A n APPN ... ... ... 43.61 19.62 343 35.19 +11.8Apple Inc AAPL 2.92 1.3 25 229.67 149.16 36809 217.88 +28.7ApplRecy h ARCI ... ... ...dd 1.68 .59 322 1.21 +16.3AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 183 1.14 -28.3AppGenTc AGTC ... ... ...dd 5.75 3.25 123 4.15 +15.3ApldMatl AMAT .80 2.1 11 62.40 37.39 10786 38.70 -24.3ApldOptoel AAOI ... ... 21 71.29 22.54 710 34.04 -10.0tApproach AREX ... ... 9 4.21 2.02 145 1.96 -33.8Apptio n APTI ... ... ... 41.36 16.98 563 39.46 +67.8ApricusB rs APRI ... ... ...dd 3.34 .25 347 .28 -84.6AptevoTh n APVO ... ... ... 6.35 1.91 133 4.87 +14.9Aptinyx n APTX ... ... ... 32.25 17.35 110 28.11 +39.2AptoseB g APTO ... ... ...dd 4.55 1.30 188 2.67 +19.2AquaMetal h AQMS ... ... ...dd 8.17 1.42 254 2.53 +18.8AquaB Tc n AQB ... ... ...dd 9.99 2.25 37 2.61 -25.9AquestTh n AQST ... ... ... 20.70 14.75 198 16.53 +3.0AquinoxPh AQXP ... ... ...dd 16.90 1.96 196 2.71 -77.0ArQule ARQL ... ... ...dd 7.21 .97 1177 5.04 +205.5Aradigm h ARDM ... ... ...dd 7.35 1.03 10 1.25 -81.3AratanaTh PETX ... ... ...dd 7.28 3.67 195 5.34 +1.5ArbutusB g ABUS ... ... ...dd 12.60 4.30 216 9.30 +84.2ArcBest ARCB .32 .7 16 51.45 28.50 384 46.15 +29.1ArcadB rsn RKDA ... ... ... 66.56 3.60 75 4.65 -15.5ArchCap s ACGL ... ... 27 34.20 25.71 1833 30.18 -.3ArchCap pfF ACGLO 1.36 5.7 ... 25.99 23.67 25 23.85 -5.9ArchC pfE ACGLP 1.31 5.6 ... 25.25 22.75 44 23.34 -7.1ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 32 4.06 +1.2ArcturusT rs ARCT ... ... ... 15.19 4.78 27 9.25 +16.4Ardelyx ARDX ... ... ... 8.65 3.58 207 3.85 -41.7ArenaPh rs ARNA ... ... ...dd 50.05 24.13 722 41.58 +22.4AresCap ARCC 1.56f 9.0 9 17.58 15.03 1592 17.29 +10.0Argenx n ARGX ... ... ...cc 103.00 21.25 951 93.77 +48.5AridisPh n ARDS ... ... ... 13.85 11.25 10 12.69 -2.4ArkRst ARKR 1.00 4.5 83 29.49 20.20 1 22.31 -17.5Arotech ARTX ... ... 22 4.35 2.70 102 3.40 -4.2ArrayBio ARRY ... ... ...dd 20.21 9.98 1629 13.73 +7.3ArrisIntl ARRS ... ... 30 30.00 22.33 1122 26.11 +1.6ArrowFn AROW 1.04b 2.7 16 40.15 30.81 13 38.70 +14.0ArrCountR n DWCR ... ... ... 33.04 27.55 1 28.34 -6.2ArwDWATc DWAT .09e .7 ...q 12.50 11.21 12.46 +7.1ArrowPhm ARWR ... ... ...dd 22.39 3.01 1310 18.21 +394.8Arsanis n ASNS ... ... 2 28.69 1.70 58 1.72 -86.5ArtesRes ARTNA .95 2.6 25 43.22 32.00 7 36.51 -5.3ArtsWay ARTW .05 1.9 ...dd 5.45 2.20 2 2.60 -12.9AscenaRtl ASNA ... ... ...dd 5.29 1.69 2337 4.06 +72.8Ascendis n ASND ... ... ... 76.99 27.74 73 68.18 +70.2tAscentCap ASCMA ... ... ... 14.15 .99 141 .97 -91.6AsiaPWire APWC .08e 3.0 ... 3.05 2.26 13 2.64 -4.0AspenGp n ASPU ... ... ... 9.61 5.85 18 7.00 -21.5sAspenTech AZPN ... ... 31 118.80 61.71 580 114.02 +72.2AssembBio ASMB ... ... ...dd 67.36 27.00 239 34.41 -24.0AssertThr ASRT ... ... ...dd 9.48 4.31 555 5.82 -27.7AstaFd lf ASFI 5.30e ... ... 5.30 2.80 10 3.90 +13.2Astec ASTE .44f .9 17 64.80 44.92 120 50.88 -13.0AstroNova ALOT .28 1.3 45 23.95 11.00 11 22.05 +59.2Astronics ATRO ... ... 47 49.45 28.12 128 43.32 +4.5Astrotch rs ASTC ... ... ... 8.15 1.64 16 3.13 -6.6AsureSftw h ASUR ... ... ...dd 19.78 10.08 367 13.09 -7.3AtaraBioth ATRA ... ... ...dd 54.45 12.65 1113 39.10 +116.0athenahlth ATHN ... ... 92 163.94 111.61 450 143.09 +7.6Athenex n ATNX ... ... ... 20.90 13.28 235 16.46 +3.5Athersys ATHX ... ... ...dd 3.09 1.29 423 1.88 +3.9AtlanAmer AAME .02 .7 ...dd 4.00 2.20 11 3.00 -11.8AtlCapBc n ACBI ... ... 24 21.60 15.20 36 17.80 +1.1AtlanticaYd AY 1.26e 6.0 31 25.99 18.00 268 20.83 -1.8Atlanticus ATLC ... ... ... 3.83 1.52 7 2.86 +19.2AtlasAir AAWW ... ... 7 75.29 50.65 328 63.55 +8.4AtlasFin AFH ... ... ...dd 21.50 8.05 36 10.30 -49.9AtlasFin pf AFHBL 1.66 6.4 ... 27.87 24.43 1 25.80 -1.0Atlassian n TEAM ... ... ...dd 95.00 33.61 1412 91.11 +100.2Atomera n ATOM ... ... ...dd 8.00 2.45 23 4.82 +11.3AtriCure ATRC ... ... ...dd 35.17 14.88 264 33.27 +82.4Atrion ATRI 5.40f .8 51 694.25 516.85 10 643.95 +2.1AttisInd hn ATIS ... ... ... 3.63 .23 210 .28 -74.1AttisI wt h ATTSW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.27 201 18.65 +167.2aTyrPhm h LIFE ... ... ... 6.50 .60 334 .75 -78.6AubNB AUBN .96 2.3 19 53.96 33.22 6 41.80 +7.5Audentes n BOLD ... ... ...dd 46.18 23.89 187 38.99 +24.8AudioEye n AEYE ... ... ... 10.24 7.00 5 8.98 +23.0AudCodes AUDC .20p ... 25 11.48 6.15 423 9.69 +31.7AuriniaPh AUPH ... ... ...dd 7.60 4.41 243 5.50 +21.4AuroraMob n JG ... ... ... 11.72 5.00 61 8.19 -6.9AutoWeb AUTO ... ... 9 9.91 2.88 50 3.43 -61.9Autodesk ADSK ... ... ...dd 159.94 101.55 1690 146.72 +40.0Autolus n AUTL ... ... ... 33.50 19.17 3 29.84 +19.4sAutoData ADP 2.76f 1.9 39 147.94 106.25 1149 147.04 +25.5tAvadelPh AVDL ... ... ...dd 11.93 4.25 223 4.26 -48.0tAveThera n ATXI ... ... ... 5.90 2.98 49 2.75 -24.0AVEO Ph h AVEO ... ... ...dd 4.15 1.86 3127 2.88 +3.2AviatNet rs AVNW ... ... ...dd 19.07 12.90 33 16.97 +11.9AvidBios rs CDMO ... ... ...dd 8.44 2.24 584 6.68 +72.2AvidB pfE CDMOP 2.63 11.8 ... 27.00 21.24 22.27 -8.7AvidTech AVID ... ... ...dd 7.65 3.99 216 5.42 +.6Avingr nrs AVGR ... ... ...dd 25.20 .95 144 1.47 -79.8AvisBudg CAR ... ... 11 50.88 29.94 1136 33.47 -23.7AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.40 9.28 3 10.14 +2.2Avnet AVT .80f 1.7 13 49.41 35.67 606 47.43 +19.7AvroBio n AVRO ... ... ... 44.01 26.51 124 41.31 +32.4Aware AWRE ... ... 32 5.00 3.00 1 3.60 -20.0Axcelis rs ACLS ... ... 5 37.05 18.35 334 19.50 -32.1AxoGen AXGN ... ... ...dd 56.85 18.10 868 34.05 +20.3AxonEntpr AAXN ... ... ...cc 76.45 20.57 890 68.67 +159.1AxosFinl BOFI ... ... 15 45.18 24.20 363 35.80 +19.7AxosF pf BOFIL 1.56 6.0 ... 28.33 25.19 0 26.00 +.7Axovant n AXON ... ... ...dd 27.98 1.02 888 1.93 -63.4AxsomeT n AXSM ... ... ...dd 6.45 2.05 90 3.30 -41.1AytuBioS rs AYTU ... ... ... 136.40 2.73 45 2.83 -93.7AzurRx n AZRX ... ... ... 5.25 2.20 23 2.56 -29.6B -: B Comm BCOM 3.58e ... ... 20.49 6.27 1 9.75 -47.0BRileyFn RILY .49e 2.3 22 23.70 15.75 20 21.60 +19.3BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.02 5 25.60 -1.5BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 3 25.45 -1.6BRileyF27 n RILYG ... ... ... 25.90 24.49 12 25.13 -1.0BRiley23 RILYH 1.84 7.1 ... 26.50 25.07 5 26.03 +3.7sBRileyFn pf RILYI ... ... ... 25.17 24.85 37 25.05 +.7BCB Bc BCBP .56 3.9 15 16.10 12.65 7 14.40 -.7BFC Cp pf BANFP 1.80 6.5 ... 33.54 26.05 1 27.58 +.2BGC Ptrs BGCP .72 6.1 ...dd 16.97 10.39 1327 11.73 -22.4BIO-key n BKYI ... ... ... 3.64 1.20 6 1.55 -12.4BJsRest BJRI .44 .6 29 76.50 28.85 291 72.00 +97.8BMC Stock BMCH ... ... 23 25.70 17.10 232 21.40 -15.4BOK BOKF 2.00f 1.9 17 107.00 80.11 150 102.79 +11.3BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 18 24.63 -3.8BOS Ltd BOSC ... ... ...dd 2.97 1.63 34 2.47 +12.8BSB Bcp BLMT ... ... 19 36.50 27.75 12 33.10 +13.2Baidu BIDU ... ... 8 284.22 207.74 2154 217.66 -7.1sBalchem BCPC .42f .4 50 115.07 70.23 96 115.09 +42.8BallardPw BLDP ... ... ...dd 5.94 2.57 1499 3.83 -13.2BncFstOK s BANF 1.20f 2.0 20 65.70 50.80 46 60.55 +18.4Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 0 16.20 +9.8BncpBnk lf TBBK ... ... ...dd 12.00 7.86 141 9.96 +.8Bandwith n BAND ... ... 44 55.44 18.05 196 53.55 +131.6BankOZK OZK .80f 2.1 12 53.70 38.43 775 38.86 -19.8BkCmcCA BOCH .16 1.3 16 13.21 10.10 34 12.65 +10.0BankMarin BMRC 1.28f 1.5 23 90.85 63.50 9 86.45 +27.1BkMont36 n BMLP 3.43e 6.7 ... 53.32 43.00 0 51.22 +7.3BkPrince n BPRN ... ... ... 35.45 30.00 4 31.42 -8.5BankSC BKSC .60 3.0 19 22.50 15.96 1 20.20 +15.1BkofJames BOTJ .24 1.5 16 18.00 13.87 1 15.90 +6.5BankFncl BFIN .36f 2.3 24 18.62 14.79 22 15.95 +4.0BankwellF BWFG .48 1.5 15 37.95 30.11 6 31.36 -8.7Banner Cp BANR 1.40a 2.2 19 67.11 52.20 177 64.15 +16.4Baozun n BZUN ... ... ...cc 67.41 26.77 1988 44.59 +41.3BiPTrLBear DLBS ... ... ...q 22.73 14.71 5 20.87 +27.7BiP10yTBear DTYS ... ... ...q 24.96 15.83 24 23.50 +28.7BiP2yrTBull DTUL ... ... ...q 61.24 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.06 29.45 -4.2BiPUrFlat FLAT ... ... ...q 65.13 60.23 65.13 +5.5BiP10yTBull DTYL ... ... ...q 77.88 72.11 72.62 -5.8sBiP2yrTBear DTUS ... ... ...q 40.64 31.10 1 40.23 +14.9BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 21.14 2 28.09 +27.9BarHilc n BHAC ... ... ... 12.00 10.30 0 10.83 +3.7BarHilc rt BHACR ... ... ... .45 .10 0 .23 +43.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.52 +1.2BarrettB lf BBSI 1.00 1.5 28 98.76 52.86 40 65.20 +1.1BassettF BSET .50f 2.4 33 41.30 21.03 33 21.15 -43.8BayCom n BCML ... ... 57 26.94 22.50 22 25.84 +11.9BeacnRfg BECN ... ... 21 66.48 35.04 782 38.52 -39.6BeasleyB BBGI .20 2.8 2 14.40 6.00 35 7.15 -46.6BedBath BBBY .64 3.3 7 28.94 16.52 9217 19.15 -12.9BeiGene n BGNE ... ... ...dd 220.10 77.54 219 160.00 +63.7BelFuse A BELFA .24 1.1 23 29.90 15.24 2 22.40 +2.7BelFuseB BELFB .28 1.0 26 33.45 17.10 17 27.00 +7.2Belleroph n BLPH ... ... ...dd 3.30 .47 782 1.18 -54.3BellicumP BLCM ... ... ...dd 13.30 5.02 278 6.20 -26.3BenefBncp BNCL .24a 1.4 ... 18.60 14.75 280 17.20 +4.6Benetfoc BNFT ... ... ...dd 44.70 21.75 134 40.35 +49.4Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 5 2.37 -20.0BerryPet n BRY ... ... ... 16.73 11.71 532 15.93 +20.2Beyondsp n BYSI ... ... ... 40.87 19.15 1 26.01 -10.5tBig 5Sprt BGFV .60 12.1 5 9.75 5.05 835 4.95 -34.9BigRockP n BRPA ... ... ...dd 10.93 9.58 10.00 +3.3BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .50 +35.1BigRock un BRPAU ... ... ... 11.00 9.99 10.70 +4.5Bilibili n BILI ... ... 47 22.70 9.09 3318 13.23 +17.7sBioTechne TECH 1.28 .7 60 199.99 119.01 119 196.85 +51.9BioDlvry lf BDSI ... ... ...dd 3.20 1.70 431 2.80 -5.1BioHiTch n BHTG ... ... ...dd 5.76 2.68 23 3.10 -31.9BioLifeSol BLFS ... ... ...dd 26.35 4.63 312 18.11 +201.8BioLneRx h BLRX ... ... ... 1.34 .78 330 .89 -18.3BioXcelT n BTAI ... ... ...dd 14.79 6.76 23 8.09 -26.7BioanlySys BASI ... ... 33 2.95 1.37 15 1.65 -32.7Bioblast rs ORPN ... ... ... 5.99 1.03 2 1.25 -45.3Biocept rs BIOC ... ... ... 40.50 2.86 52 3.05 -85.4Biocryst BCRX ... ... ...dd 8.13 4.12 526 6.98 +42.2Biofront n BFRA ... ... ... 17.98 11.25 1 13.83 +13.5Biogen BIIB ... ... 21 388.67 249.17 872 334.40 +5.0BioMarin BMRN ... ... ...dd 106.20 75.81 1051 98.15 +10.1Biomeri n BMRA ... ... ... 9.32 2.68 5 3.41 -8.8Bionano n BNGO ... ... ... Bionano un BNGOU ... ... ... 8.00 5.40 8 7.03 +14.2BiondVax n BVXV ... ... ... 7.85 4.60 1 5.75 +7.3BiondVx wt BVXVW ... ... ... 2.68 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 241 2.99 +2.7BioSpecif BSTC ... ... 35 62.50 38.05 24 58.87 +35.9BiostrPh rs BSPM ... ... ...dd 5.97 1.18 26 1.82 +2.8BioTelem BEAT ... ... ...cc 62.80 23.30 408 59.90 +100.3BisnCap n BCAC ... ... ... 10.25 9.67 10.20 +3.3 BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.20 10.83 +5.5BisnCap rt BCACR ... ... ... .54 .25 80 .45 +18.7BlackBox BBOX .48 49.0 ...dd 4.15 .75 183 .98 -72.4BlRidgAc n BRAC ... ... ... 9.88 9.52 9.85 +2.1BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .37 +33.2BlRidgA un BRACU ... ... ... 11.35 9.97 11.16 +10.0BlackLin n BL ... ... ... 57.09 31.53 278 54.73 +66.9BlkRkCap BKCC .72 12.0 86 7.57 5.48 411 6.01 -3.5BlTCP Cap TCPC 1.44 10.1 10 16.71 13.72 264 14.25 -6.7Blckbaud BLKB .48 .5 68 120.35 82.90 278 102.21 +8.2BlinkCh n BLNK ... ... ...dd 8.65 1.28 173 2.65 -15.1BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.30 1527 19.46 -8.8Blucora BCOR ... ... ...cc 40.60 19.05 373 36.35 +64.5BlueBird BLBD ... ... 11 26.95 15.66 330 25.65 +28.9BlueHBcp BHBK .80 3.5 29 23.90 18.45 30 22.95 +14.2BluebBio BLUE ... ... ...dd 236.17 119.90 729 137.20 -23.0BlueknEP BKEP .32m 13.3 ... 5.95 2.35 51 2.40 -52.9Bluekn pf BKEPP .72 11.0 ... 8.00 5.99 7 6.52 -16.1BlueprtM n BPMC ... ... ...dd 109.00 57.44 402 68.67 -8.9Boingo WIFI ... ... ...dd 35.98 20.02 542 33.99 +51.1Bojangles n BOJA ... ... 8 16.20 11.35 178 13.55 +14.8BonsoElec BNSO ... ... ... 5.04 2.06 4 3.15 +28.6BookingHl BKNG ... ... 26 2228.99 1630.56 416 1890.76 +8.8BorqsTch BRQS ... ... 76 10.00 4.00 4.55 -16.5BosOma n BOMN ... ... ... 35.49 15.27 63 30.00 -7.4tBostPrv BPFH .48 3.5 18 17.85 13.78 405 13.80 -10.7BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2BttmlnT EPAY ... ... 91 69.70 30.54 469 66.77 +92.5Boxlight n BOXL ... ... ...dd 17.40 2.94 57 3.08 -46.8Brainstorm BCLI ... ... ...dd 5.35 2.88 37 3.89 -.8BridgeBcp BDGE .92 2.6 18 38.00 30.96 26 34.90 -.3Bridglne rs BLIN ... ... ... 4.45 .79 52 1.02 -57.8BridgBcs n BWB ... ... ... 13.87 12.29 17 12.74 +1.0BridgfdFds BRID ... ... 14 21.55 11.76 13.70 +9.2Brightcove BCOV ... ... ...dd 10.75 6.30 132 8.15 +14.8BrghtFn n BHF ... ... ...dd 67.55 39.24 787 41.59 -29.1BrghtFn pf n BHFAL ... ... ... 25.05 24.88 556 25.00 BroadcInc AVGO 7.00 3.0 ... 285.68 197.46 3671 234.83 -8.6BroadVis BVSN ... ... ...dd 4.50 1.60 2 1.70 -52.8BrdwyFn h BYFC ... ... ...cc 2.60 1.38 17 1.57 -33.5BroadwdE BWEN ... ... ...dd 4.11 2.01 7 2.27 -16.5BrkdPrp BPY 1.26 6.2 ... 24.96 18.13 5329 20.27 -8.5BrkdPr A n BPR ... ... ... 21.16 19.19 3113 20.16 -3.1BrdPr pf n BPRAP 1.59 6.5 ... 25.00 24.17 7 24.34 -1.5BrklneB BRKL .40 2.3 19 19.35 14.35 205 17.50 +11.5BrooksAuto BRKS .40 1.2 35 39.75 21.75 450 34.68 +45.4BrukerCp BRKR .16 .5 31 36.53 28.13 334 35.20 +2.6BrynMawr BMTC 1.00f 2.1 27 50.35 40.75 48 47.55 +7.6Bsquare BSQR ... ... ...dd 5.55 1.75 5 2.20 -52.7BldrFstSrc BLDR ... ... 14 23.28 15.26 1198 16.21 -25.6BusinFst n BFST .32 1.2 43 30.00 23.10 51 26.85 +6.3C -:C&F Fnc CFFI 1.44f 2.4 19 67.40 45.28 2 59.15 +2.0CA Inc CA 1.02 2.3 22 44.25 31.45 2138 44.03 +32.3CAS Med CASM ... ... ...dd 2.70 .59 199 1.96 +154.5CASI Phr h CASI ... ... ...dd 8.89 1.40 402 5.63 +73.2CB FnSvcs CBFV .88 2.8 21 36.95 27.46 9 31.95 +6.5CBAK En h CBAK ... ... ... 2.35 .49 112 .74 -49.8CBTX Inc n CBTX .20 .5 ... 38.71 27.00 129 37.02 +24.8CDK Globl CDK .60 1.0 25 76.04 59.84 913 63.12 -11.4CDW Corp CDW .84 .9 31 90.50 61.91 617 88.89 +27.9CEVA Inc CEVA ... ... 29 51.80 26.10 127 27.90 -39.5CH Robins CHRW 1.84 1.9 29 101.20 71.31 1165 96.71 +8.6CHF Sol rs CHFS ... ... ...dd 24.45 .93 43 1.13 -67.3CHS Inc pf CHSCP 2.00 6.8 ... 30.98 28.89 38 29.58 -1.8CHS pfB CHSCO 1.97 7.0 ... 29.83 27.78 12 28.34 -1.7CHS pfB2 CHSCN 1.78 6.4 ... 29.20 26.16 12 27.79 +1.6CHS pfB3 CHSCM 1.69 6.4 ... 27.89 25.56 13 26.40 -.3CHS pfB4 CHSCL 1.88 6.9 ... 29.15 27.15 55 27.39 -2.7CIM CmTr CMCT .50a 3.7 36 20.40 11.75 43 13.35 -30.1CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 44 13.69 +148.5CM Finan CMFN 1.00 11.0 8 9.90 7.40 30 9.10 +11.7CM Fin23 n CMFNL ... ... ... 27.77 25.01 7 25.39 +1.2CM SevSt n CMSS ... ... ... 11.00 9.59 0 10.05 +4.1CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 11.00 +10.4CM SevSt rt CMSSR ... ... ... .65 .01 .55 +71.9CME Grp CME 2.80a 1.6 38 177.36 130.37 945 171.84 +17.7CNBFnPA CCNE .68f 2.2 16 32.86 25.25 11 30.39 +15.8CPI Crd rs PMTS ... ... ... 7.80 1.93 69 3.58 -2.5CPS Tech CPSH ... ... 25 2.20 1.04 32 1.51 -9.0CRA Intl CRAI .68 1.3 26 58.75 38.27 25 53.95 +20.0CRISPR n CRSP ... ... ... 73.90 16.16 961 50.32 +114.3CSG Sys CSGS .84 2.1 26 48.82 36.38 284 40.76 -7.0CSI Comp CCLP .75 14.3 ...dd 8.05 4.51 73 5.24 -4.2CSP Inc CSPI .60f 4.6 29 18.89 8.75 6 13.16 -16.8CSW Ind n CSWI ... ... 38 57.20 41.57 24 54.50 +18.6CSX CSX .88 1.2 11 76.24 48.26 4425 73.34 +33.3CTI BioP rs CTIC ... ... ...dd 5.36 1.70 219 1.86 -30.6CTI Inds CTIB ... ... ... 5.09 3.25 4 3.65 -10.3CUI Glbl CUI ... ... ...dd 4.35 2.14 36 2.30 -16.4CVB Fncl CVBF .56 2.4 20 25.49 21.06 539 23.68 +.5CVD Eqp CVV ... ... 15 13.50 5.25 20 6.14 -47.2CabotMicro CCMP 1.60 1.5 32 123.76 73.70 133 105.70 +12.4Cadence CDNS ... ... 45 47.40 35.49 1456 45.37 +8.5Cadiz h CDZI ... ... ...dd 14.75 8.85 69 10.95 -23.2CaesarStne CSTE .44e 2.2 42 30.45 12.50 288 20.00 -9.1CaesarsEnt CZR ... ... ...dd 14.50 8.55 11190 10.60 -16.2CafePress PRSS ... ... ...dd 2.30 1.12 18 1.18 -36.0Cal-Maine CALM 2.52e 4.9 24 52.30 38.51 233 50.95 +14.6Caladriu rs CLBS ... ... ...dd 11.65 2.63 38 5.55 +58.1CalaCvHi CHY 1.20 8.9 ...q 13.73 10.60 189 13.43 +13.3CalaCvOp CHI 1.14 9.0 ...q 12.94 10.01 177 12.69 +13.4CalaCv&Inc CCD 2.00 9.1 ...q 22.99 18.15 92 22.04 +9.8CalaGDyIn CHW .84 9.2 ...q 9.87 8.57 153 9.10 +.2CalaGTR CGO 1.20 8.4 ...q 16.34 13.18 10 14.27 -5.2CalaStrTR CSQ .99 7.5 ...q 13.56 11.00 192 13.24 +9.6CalAmp CAMP ... ... 29 25.45 19.31 404 22.41 +4.6CalavoGr h CVGW .95f .9 41 108.00 68.70 117 101.35 +20.1Calithera CALA ... ... ...dd 18.35 4.05 399 4.80 -42.5CalumetSp CLMT ... ... ...dd 9.95 6.10 205 6.40 -16.9CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 13.09 29 15.89 -27.9CambLrn ABCD 1.36 10.9 40 13.98 5.19 121 12.49 +119.9CambrBc n CATC 2.00f 2.3 ... 95.06 70.00 3 88.12 +10.4CamdnN s CAC 1.20 2.7 22 47.86 40.00 12 44.09 +4.7Camtek h CAMT .56 6.7 13 11.11 4.70 326 8.34 +45.8CdnSolar CSIQ ... ... 6 19.09 11.37 373 14.66 -13.0CancrGen h CGIX ... ... ...dd 3.50 .82 132 1.06 -42.7CantbryPk CPHC .28 1.8 24 17.72 11.45 2 15.50 -4.6tCpStarFn n CSTR .04p ... 48 22.22 16.68 29 16.69 -19.6CapCtyBk CCBG .36f 1.5 21 26.50 20.69 19 24.01 +4.7CapProd CPLP .32 11.5 16 3.63 2.72 317 2.79 -17.0CapSwst CSWC 1.36f 7.2 19 19.80 14.85 75 18.95 +14.5CapitalaF CPTA 1.00 11.1 13 10.00 6.88 78 9.00 +23.6Capitala22 CPTAL 1.50 5.9 ... 25.97 24.13 5 25.28 +.3CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.6 21 15.11 12.19 182 13.08 -2.5Capricor CAPR ... ... ...dd 4.25 .97 52 1.16 -26.6CpstnTur rs CPST ... ... ...dd 1.90 .59 706 .90 +16.9CarGurus n CARG ... ... ...cc 56.17 25.85 998 51.87 +73.0CaraThera CARA ... ... ...dd 22.29 11.11 545 21.20 +73.2CarbBlk n CBLK ... ... ...dd 35.00 19.76 174 22.92 -4.3Carbonite CARB ... ... ...cc 43.63 19.25 346 40.30 +60.6CardiovSys CSII ... ... ... 40.00 20.58 190 37.60 +58.7sCardlytc n CDLX ... ... ...dd 27.94 11.10 284 27.65 +106.8Cardtronic CATM ... ... 22 39.10 15.80 677 31.21 +68.5CareTrust CTRE .82 4.5 36 19.76 12.73 714 18.29 +9.1CareDx h CDNA ... ... ...dd 27.55 2.77 708 26.04 +254.8CareerEd CECO .30f 2.1 ...dd 19.07 9.00 308 14.30 +18.4CarlyleGp CG 1.38e 5.9 9 25.90 19.50 320 23.25 +1.5tCarlGp pfA TCGP 1.47 6.4 ... 25.85 23.10 54 23.09 -9.0CaroFin s CARO .28 .7 20 45.58 31.60 105 38.74 +4.3CarolTrBk CART ... ... 31 10.00 7.40 7 8.32 -12.9Carrizo CRZO ... ... 49 31.57 13.27 1607 23.58 +10.8CarrolsRst TAST ... ... 18 16.40 9.90 304 14.50 +19.3CarverBc lf CARV ... ... 41 11.94 2.01 61 4.11 +41.3CasaSys n CASA ... ... 82 34.21 11.26 733 15.67 -11.8CasellaW CWST ... ... ...dd 33.94 16.64 150 31.97 +38.9Caseys CASY 1.16 .9 30 130.50 90.42 440 125.28 +11.9CassInfo CASS 1.04 1.5 33 74.49 54.37 15 67.20 +15.4Catabasis n CATB ... ... ... 3.78 .61 586 .76 -48.9CatalstB rs CBIO ... ... ...dd 37.00 3.80 286 9.35 -31.5CatalystPh CPRX ... ... ...dd 4.51 2.18 381 3.19 -18.4sCatasys n CATS ... ... ... 10.92 3.30 479 12.44 +231.7CathayGen CATY .96 2.3 16 45.59 36.65 410 42.23 +.1CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 38 261.80 136.20 48 250.95 +64.4CecoEnv CECE .30 3.7 ... 9.42 4.00 57 8.02 +56.3sCelcuity n CELC ... ... ... 29.19 11.10 40 29.31 +54.7Celgene CELG ... ... 26 147.17 74.13 3078 87.20 -16.4Celgene rt CELGZ ... ... ... 2.65 .11 20 1.60 +64.9CelldexTh CLDX ... ... ...dd 3.26 .40 1020 .42 -85.1CellectBio n APOP ... ... ... 13.50 4.40 11 5.06 -27.8CellectB wt APOPW ... ... ... 4.31 1.84 2.41 +14.0Cellct wt rs CLRBW ... ... ... .25 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6tCellectar rs CLRB ... ... ... 20.40 2.19 905 2.22 -83.8Cellectis n CLLS ... ... ...dd 38.85 22.62 389 28.16 -3.4CallularBio CBMG ... ... ...dd 23.00 9.15 24 19.75 +75.6Celsion rs CLSN ... ... ...dd 6.06 1.45 133 2.77 +3.4CelsiusH n CELH ... ... ... 6.27 3.05 38 4.37 -16.8Celyad n CYAD ... ... ... 64.75 25.55 1 27.48 -36.2Cemtrx wt CETXW ... ... ... .51 .20 .27 +3.8Cemtrex rs CETX .02p ... 5 3.57 1.30 34 1.51 -40.8Cemtrx pf CETXP .58t ... ... 7.05 3.50 4.04 -20.1CntRsDvA CDEV ... ... ... 22.14 15.78 2293 21.05 +6.3CntrStBk CSFL .40 1.4 ... 32.27 24.94 642 29.48 +14.6CEurMed CETV ... ... ...dd 5.20 3.40 49 3.65 -21.5sCentrlFd rs CFBK ... ... 31 15.13 12.32 4 15.53 +2.7CentGard lf CENT ... ... 21 45.02 34.81 72 39.35 +1.1CenGrdA lf CENTA ... ... ... 41.97 32.57 177 36.66 -2.8CntlVyCm CVCY .32f 1.5 17 22.75 18.05 11 21.61 +7.1CentAl CENX ... ... 18 24.77 11.04 2157 11.78 -40.0CntyBcMA CNBKA .48 .7 ... 89.40 67.00 5 71.30 -8.9CentCas CNTY ... ... 47 9.85 6.75 46 7.50 -17.9CeragonN CRNT ... ... ... 4.15 1.64 739 2.74 +38.4Cerecor n CERC ... ... ...dd 5.74 .67 48 4.56 +42.5Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 1176 64.20 -4.7CerusCp CERS ... ... ...dd 8.05 2.43 705 7.13 +110.9CescaTh h KOOL ... ... ... 6.44 .22 237 .40 -86.7Chaisma n CHMA ... ... ...dd 2.95 1.20 225 2.80 +64.7sChampO hrs CSBR ... ... ...dd 11.13 3.05 585 11.57 +198.2Changyou CYOU ... ... 5 27.93 12.68 80 13.56 -45.4Chantic rs BURG ... ... ... 5.15 1.81 11 2.46 -6.5CharlsCol h CTHR ... ... ...dd 1.60 .80 212 .91 -32.6ChartInds GTLS ... ... 52 80.31 34.66 274 77.81 +66.0ChartCm n CHTR ... ... ...cc 396.64 250.10 1232 319.47 -4.9sChkPoint CHKP ... ... 23 120.58 93.76 1319 119.66 +15.5CheckC wt CHEKW ... ... ... .60 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 71 3.49 -66.6ChckPnt n CKPT ... ... ... 9.50 2.22 101 4.33 +11.6Cheesecake CAKE 1.32f 2.5 17 60.19 40.07 453 53.05 +10.1sChefsWhs CHEF ... ... 72 34.75 16.15 307 36.10 +76.1Chembio CEMI ... ... ...dd 11.55 5.75 34 9.85 +20.1ChemFinl CHFC 1.36f 2.5 17 59.83 47.00 228 54.77 +2.4ChemoCntx CCXI ... ... 39 15.08 5.42 258 10.49 +76.3ChemungF CHMG 1.04 2.5 24 56.83 39.01 13 41.67 -13.4Cherokee h CHKE .20 22.4 ...dd 3.60 .38 359 .89 -53.0ChkSoup n CSSE .45p ... ...dd 11.41 6.19 5 10.80 +20.0ChkSoup pf CSSEP 2.44 9.5 ... 26.56 24.05 0 25.58 +2.7ChildPlace PLCE 2.00 1.6 28 161.65 99.90 664 122.90 -15.4Chimerix CMRX ... ... ...dd 5.94 3.57 105 3.71 -19.9ChAdvCns CADC ... ... ...dd 10.20 1.60 12 4.20 -2.3ChinaAuto CAAS ... ... 6 5.51 3.64 2 3.70 -22.9ChinaBio CBPO ... ... 22 107.44 71.85 95 82.33 +4.5ChinCer rs CCCL ... ... ... 4.28 1.25 8 1.32 -44.8ChiCmCr h GLG ... ... ... 4.00 .46 27 .70 -49.3ChiCustR n CCRC ... ... ... 35.10 7.90 24 9.39 -44.9tChiFnOnl JRJC ... ... ...dd 4.14 1.70 45 1.72 -35.8ChinaHGS HGSH ... ... 2 4.48 1.18 14 1.25 +1.9ChnaIntNt n CIFS ... ... ... 66.10 7.99 646 11.20 -73.3ChinaJJ h CJJD ... ... ...dd 1.79 1.17 203 1.52 +22.6 ChinLend h CLDC .32e 36.7 ... 7.75 .85 165 .87 -72.0ChinaNRes CHNR ... ... ... 4.23 1.65 3 1.84 -31.1ChiRecy rs CREG ... ... ... 9.39 .95 31 1.17 -58.2ChnaTcF rs CNTF ... ... ... 4.07 1.75 9 2.24 -13.5ChXDPlas CXDC ... ... 3 5.00 3.13 42 3.65 -20.7ChiCache lf CCIH ... ... ...dd 4.75 .78 40 1.06 -37.3ChinaNt rs CNET ... ... ...dd 11.90 .94 52 1.92 +76.1ChipMOS IMOS 1.97e 13.9 18 21.90 12.69 46 14.17 -19.7ChromaDx n CDXC ... ... ... 7.24 3.19 314 3.76 -36.1ChrchllD CHDN 1.52f .6 32 314.60 198.90 80 271.45 +16.7ChuysHldg CHUY ... ... 29 34.10 19.03 115 27.75 -1.1CideraTh n CDTX ... ... ...dd 8.80 3.65 23 4.30 -36.8Cimpress CMPR ... ... ...cc 171.76 94.93 125 142.35 +18.7CinnFin CINF 2.12 2.7 22 78.04 66.33 312 77.84 +3.8Cinedigm rs CIDM ... ... ... 1.81 .98 4 1.27 -15.3Cintas CTAS 1.62f .8 37 217.34 133.70 412 212.47 +36.3Cirrus CRUS ... ... 14 58.80 34.78 948 38.90 -25.0Cisco CSCO 1.32f 2.8 24 48.06 32.26 13938 47.11 +23.0CitiTrends CTRN .32 1.1 24 34.90 18.45 119 30.21 +14.2CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 61 1.38 -63.7Citiz&Nthn CZNC 1.08 4.0 20 28.99 22.00 7 27.32 +13.8CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 3 14.00 +3.7CitizFst CZFC .28e 1.1 16 26.83 21.51 1 26.35 +9.8CitizHold CIZN .96 4.2 17 25.90 21.18 1 23.05 -.2CitrixSy s CTXS ... ... 31 116.82 75.19 1529 110.74 +25.8CtyHld CHCO 1.84 2.4 22 83.27 64.32 53 78.00 +15.6CivistaBcsh CIVB .28 1.2 17 25.88 20.41 50 23.20 +5.5Civista pf CIVBP 1.63 2.1 ... 80.00 62.00 76.25 +3.1sClarus CLAR .03p ... ... 11.20 6.35 68 11.10 +41.4CleanEngy CLNE ... ... ...dd 4.05 1.31 1239 2.61 +28.6tClearOne CLRO .28 13.7 ...dd 9.95 2.05 24 2.05 -77.1ClrAllCGr n CACG ... ... ... 31.85 25.84 4 30.92 +11.0ClrDvStr n YLDE ... ... ... 29.22 26.35 29.06 +5.0Cleareld CLFD ... ... 30 15.30 10.35 17 13.35 +9.0ClearsBio n CLSD ... ... ...dd 15.33 5.30 219 6.34 -9.4tClearSign CLIR ... ... ...dd 4.70 1.65 543 1.60 -55.6ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 29 10.00 -47.3CleBio hrs CBLI ... ... ...dd 4.25 1.76 5 1.86 -53.6ClovisOnc CLVS ... ... ...dd 86.26 31.19 1000 32.23 -52.6CoDiagn n CODX ... ... ... 6.85 1.45 10 2.66 +.8CoBizFncl COBZ .40 1.7 36 23.48 16.71 273 23.10 +15.6CoStar CSGP ... ... 86 448.35 255.41 172 423.50 +42.6CoastFn n CCB ... ... ... 18.90 15.50 42 16.90 +3.0CoastwayB CWAY ... ... 76 28.20 19.75 3 28.15 +32.8CocaBtl COKE 1.00 .5 47 230.00 125.08 31 183.87 -14.6CocrystP n COCP ... ... ... 6.45 1.61 163 2.76 -40.1CodaOct n CODA ... ... ... 8.44 3.28 117 5.67 +18.8Codexis CDXS ... ... ...dd 19.30 5.55 404 18.30 +119.2CdrsVlly CVLY .62b 2.1 15 33.46 24.60 6 29.68 +7.8CoffeeH JVA ... ... 41 5.75 3.65 24 4.88 +14.6CogentC CCOI 2.08f 3.7 ...cc 57.65 35.75 409 55.55 +22.6Cognex s CGNX .18 .3 42 72.99 39.90 1088 55.37 -9.5CognizTch CTSH .80 1.1 24 85.10 69.69 3052 75.96 +7.0tCohBar n CWBR ... ... ... 10.79 4.40 74 4.40 -11.5Coherent COHR ... ... 26 329.00 145.66 197 180.01 -36.2CoherusBio CHRS ... ... ...dd 20.66 8.05 534 17.00 +93.2Cohu COHU .24 1.1 21 27.83 18.60 195 21.76 -.9CollPlant n CLGN ... ... ... 8.99 4.70 5.10 -43.0CllctUnv CLCT .70 4.6 11 30.82 13.00 17 15.20 -46.9Collegium n COLL ... ... ...dd 29.90 9.01 413 14.16 -23.3Colliers CIGI .10 .1 27 84.20 46.60 22 78.20 +29.6ColonyBk CBAN .20 1.1 12 19.50 13.00 1 17.80 +21.9ColBnkg COLB 1.04 2.6 21 48.06 37.95 210 40.58 -6.6ColumFn n CLBK ... ... ... 17.73 15.30 60 16.71 +8.4ColuSprtw COLM .88 1.0 31 95.58 57.50 227 90.53 +25.9Colmbus CMCO .20 .5 ...cc 45.85 33.11 65 42.31 +5.8comScore n SCOR ... ... ... 25.69 17.72 359 19.50 -20.3Comcast s CMCSA .76 2.1 18 44.00 30.43 13318 36.96 -7.3CommScpe COMM ... ... 31 41.60 26.29 1500 30.25 -20.0CmcBMO CBSH .94f 1.4 20 72.55 52.07 379 68.25 +22.2CmcBc pfB CBSHP 1.50 5.8 ... 26.98 25.00 2 25.71 -2.4CmclVehcl CVGI ... ... 34 13.90 6.38 197 8.21 -23.2CommSys JCS .16 5.1 ...dd 4.79 3.00 6 3.15 -11.5CmtyBkTr ESXB ... ... 23 10.05 7.90 9 8.95 +9.8CmtyFinCp TCFC .40 1.2 17 40.44 33.14 7 33.39 -12.8CommuFt n CFBI ... ... ... 13.91 10.53 6 11.59 -.1CmtyHlt rt CYHHZ ... ... ... .04 .01 2217 .03 +357.1CmtyTrBc CTBI 1.44f 3.1 15 53.00 41.80 34 46.55 -1.2CmtyWest CWBC .20 1.7 18 12.97 10.25 1 12.00 +12.7CommVlt CVLT ... ... ... 72.65 48.35 352 68.50 +30.5Compugn CGEN ... ... ...dd 5.00 2.25 161 3.80 +52.0CmptrPr CPSI .40 1.5 49 34.65 25.15 109 26.50 -11.8CmpTask CTG .24 4.5 ... 9.62 4.90 18 5.32 +4.3CmstkH rs CHCI ... ... ... 6.58 1.20 35 2.90 +70.6Comtech CMTL .40 1.2 26 36.80 17.11 142 32.67 +47.7ConatusPh CNAT ... ... 20 7.95 3.22 465 4.16 -10.0tConcertPh CNCE ... ... ...dd 30.71 12.59 229 12.91 -50.1Conformis n CFMS ... ... ...dd 4.17 .88 588 1.28 -46.2ConiferH n CNFR ... ... ...dd 7.20 5.00 2 5.70 -1.7Conmed CNMD .80 1.0 27 83.49 49.09 175 79.59 +56.2Conns CONN ... ... 33 42.65 21.65 353 35.10 -1.3ConnectOne CNOB .30 1.2 22 31.40 21.80 154 24.15 -6.2ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 38 68.61 +19.5ConsolCom CNSL 1.55 11.8 ... 20.72 10.31 664 13.16 +8.0ConsolWtr CWCO .34 2.4 41 15.35 11.20 21 14.00 +11.9ConstAlph n CNAC ... ... ... 10.15 9.55 10.10 +3.6ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 10.75 +5.6ConstAl rt CNACR ... ... ... .95 .25 27 .41 +32.3ConstPh n CNST ... ... ... 12.21 6.67 65 7.65 -33.5ConstPrt n ROAD ... ... ... 14.06 10.31 88 12.27 +1.4ConsuPtf CPSS ... ... 5 4.86 3.18 18 3.87 -6.7ContraFect CFRX ... ... ... 2.93 .85 186 1.66 +64.4ContraV rs CTRV ... ... ... 6.60 .61 21 .71 -75.3Control4 CTRL ... ... 52 37.62 20.50 371 36.34 +22.1ConvrgOn n CVON .08 .9 ... 10.83 8.01 62 9.38 -6.0CoolHl rs AWSM ... ... ... 13.45 2.70 6622 7.08 -1.5Copart s CPRT ... ... 41 67.08 32.27 1543 63.73 +47.6CorbusPhm CRBP ... ... ...dd 9.96 4.50 530 4.85 -31.7Corcept CORT ... ... 14 25.96 11.55 1134 14.74 -18.4CoreMrk s CORE .40 1.2 37 38.16 17.10 630 33.27 +5.4Corium CORI ... ... ...dd 13.93 7.17 169 9.20 -4.3CorOnDem CSOD ... ... ...dd 58.56 33.57 559 55.98 +58.4CorrevPh g CORV ... ... ...dd 2.45 1.29 2.33 +50.3Corvel CRVL ... ... 33 61.20 46.45 45 60.00 +13.4CorvusPh n CRVS ... ... ...dd 17.64 7.42 37 9.65 -6.9Costco COST 2.28 1.0 33 245.16 154.11 2878 232.00 +24.7CountrP rs CPAH ... ... ...dd 7.30 1.92 3 2.06 -35.8CountyBcp ICBK .28 1.1 13 33.94 24.29 7 24.48 -17.7CoupaSft n COUP ... ... ...dd 84.53 30.15 935 76.58 +145.3Covenant CVTI ... ... 34 35.19 24.77 140 30.16 +5.0CowenInc s COWN ... ... 41 18.25 11.63 256 15.15 +11.0Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 24 25.37 -1.3Cowen33 n COWNL 1.94 7.7 ... 25.49 24.87 44 25.16 +1.0CrackerB CBRL 5.00f 3.3 16 179.12 143.01 573 150.75 -5.1CraftBrew BREW ... ... 30 21.00 16.70 66 17.55 -8.6Cray Inc CRAY ... ... 62 28.60 17.90 646 23.00 -5.0CreditAcc CACC ... ... 21 467.26 263.19 103 445.02 +37.6CSVixST rs VIIX ... ... ...q 23.85 10.84 65 11.89 +.9CSSilvCC SLVO .50e 7.7 ...q 8.42 6.40 32 6.47 -18.1CSGoldCvC GLDI .47e 5.8 ...q 9.40 7.90 27 8.17 -9.6CSVS3xInSlv DSLV ... ... ...q 39.55 20.93 126 37.61 +59.4CSVS3xInG DGLD ... ... ...q 60.61 37.83 30 56.72 +30.0CS VS3xGld UGLD ... ... ...q 12.69 7.57 659 8.06 -27.6CSVIVxMT ZIV ... ... ...q 94.42 60.60 49 79.72 -10.1CrS Crd n USOI 2.46e 8.6 ... 33.00 23.45 7 28.68 +7.6CS VSSilv USLV ... ... ...q 13.16 5.65 2210 5.95 -48.8Cree Inc CREE ... ... ...dd 51.78 24.45 2177 39.99 +7.7Cresud CRESY .45e 3.2 ... 23.69 12.47 37 13.85 -37.3Crinetic n CRNX ... ... ... 42.00 19.23 50 31.71 +29.4Criteo SA CRTO ... ... 18 47.57 21.00 482 22.63 -13.1sCrocs CROX ... ... ...dd 21.60 8.64 918 21.71 +71.8CronosGp n CRON ... ... ... 13.39 5.12 11151 10.18 +33.6CrssCtryHl CCRN ... ... 16 14.65 7.41 256 9.28 -27.3CrownCfts CRWS .32 5.4 18 7.54 5.20 37 5.90 -8.5CryoPrt wt CYRXW ... ... ... 6.77 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 169 12.23 +42.4Ctrip.com s CTRP ... ... 17 56.46 35.95 3873 37.14 -15.8CueBioph n CUE ... ... ... 17.99 7.57 104 9.09 -21.8CumbldPh CPIX ... ... ...dd 7.96 5.50 4 5.60 -23.9Curis rs CRIS ... ... ... 9.30 1.36 132 1.65 -52.9Cutera CUTR ... ... 31 56.05 30.15 140 30.85 -32.0Cyanotch h CYAN ... ... ...dd 5.78 3.21 4 3.90 -.2CybrOpt CYBE ... ... ...cc 22.30 11.35 45 21.10 +40.7CyberArk CYBR ... ... 84 78.36 40.62 582 73.11 +76.6Cyclacel pf CYCCP .60 11.1 ... 8.75 5.40 5.40 -27.0Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 14 1.40 -19.5CymaBay CBAY ... ... ...dd 15.59 6.81 502 12.23 +32.9CypSemi CY .44 2.9 25 18.87 14.05 5699 15.20 -.3Cyren Ltd CYRN ... ... ...dd 3.15 1.63 4 2.85 +14.0sCyrusOne CONE 1.84 2.7 ...cc 68.92 43.49 849 68.22 +14.6CytRx rs CYTR ... ... ... 2.95 1.02 123 1.04 -38.5Cytokinetic CYTK ... ... ...dd 15.95 6.21 210 8.20 +.6CytomX n CTMX ... ... ...dd 35.00 17.02 412 18.50 -12.4Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 2389 .43 -85.7Cytosorbnt CTSO ... ... ... 14.95 5.35 255 12.90 +98.5D -:DBV Tech DBVT ... ... ... 50.57 16.65 82 24.02 -2.4DFB Hlt n DFBH ... ... ... 9.80 9.60 9.73 +.3sDFB Hlt un DFBHU ... ... ... 10.25 10.00 3 10.20 +2.0DHX Mda n DHXM .08 ... 29 5.95 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 57 6.83 5.00 29 5.69 -7.6DMC Globl BOOM .08 .2 ...dd 51.05 14.35 63 38.90 +55.3DNB Fncl DNBF .28 .8 16 37.15 30.40 8 36.00 +6.8DSP Gp DSPG ... ... ...cc 13.95 11.30 118 11.65 -6.8DXP Ent DXPE ... ... 30 49.50 24.89 134 42.15 +42.5DailyJourn DJCO ... ... ...cc 250.95 213.85 3 235.48 +2.3Daktronics DAKT .28 3.6 34 10.86 7.38 116 7.71 -15.6DareBio rs DARE ... ... ... 3.59 .74 225 .92 -57.5DarioHlth DRIO ... ... ... 3.64 .89 70 1.00 -37.6DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 24 10.76 +16.2Daseke n DSKE ... ... ... 14.52 8.04 129 8.78 -38.6Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 16 16.49 4.88 19 5.28 -56.1Datawatch DWCH ... ... ...dd 14.20 7.70 66 11.90 +25.3DaveBuster PLAY .60p 1.0 20 62.86 37.85 2034 61.45 +11.4DavidsT g n DTEA ... ... ...dd 5.30 2.25 7 2.85 -26.9DavSelFn n DFNL ... ... ... 25.62 22.02 1 24.81 +3.6DavSelEq n DUSA ... ... ... 25.81 21.41 6 25.29 +8.1DavSelW n DWLD ... ... ... 28.88 24.00 14 25.19 -4.0DawsonGeo DWSN .05p ... ...dd 8.40 3.88 72 5.76 +21.7Deciphera n DCPH ... ... ... 45.61 15.15 81 34.74 +53.2DelFriscos DFRG ... ... ...dd 18.85 7.75 469 8.90 -41.6DelTaco TACO ... ... 10 15.99 10.00 311 11.88 -2.0DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .33 72 .73 -33.4DeltaTch h DELT ... ... ... 4.70 .68 2 .85 -19.4DenaliTh n DNLI ... ... ... 25.79 12.32 765 18.73 +19.8Dennys DENN ... ... 26 17.75 11.78 106 14.41 +8.8Dentsply XRAY .35 .9 ...dd 68.98 37.46 1762 38.10 -42.1Dermira DERM ... ... ...dd 31.42 6.98 336 10.58 -62.0DescSys DSGX ... ... 95 35.87 24.85 53 33.35 +17.4DestMatrn DEST .80 18.9 ...dd 6.84 1.40 77 4.23 +42.4Dest XL DXLG ... ... ...dd 3.05 1.45 82 2.70 +22.7Deswell DSWL .28 8.1 ...dd 3.64 2.32 14 3.46 +27.2Determine DTRM ... ... ...dd 2.43 .73 7 .85 -52.9DexCom DXCM ... ... ...dd 148.56 42.62 1526 137.93 +140.3tDiamHill DHIL 7.00e ... 12 219.90 168.00 11 170.00 -17.7DiambkEn FANG .50 .4 21 138.25 93.24 1582 122.69 -2.8DianaCnt rs DCIX ... ... ...dd 28.48 1.01 201 1.09 -73.2DicernaPh DRNA ... ... ...dd 17.98 3.78 561 17.09 +89.3DifferBr rs DFBG ... ... ...dd 6.89 .70 46 3.71 +290.5DiffusP hn DFFN ... ... ...dd 2.97 .31 205 .48 -59.7DigiIntl DGII ... ... 47 14.70 9.21 63 13.05 +36.6Digimarc DMRC ... ... ...dd 39.95 22.85 51 29.10 -19.5Digirad DRAD .22 14.2 ...dd 3.50 1.25 74 1.55 -39.8sDigitalAlly DGLY ... ... ...dd 3.50 1.70 438 3.60 +35.8tDigitlTurb APPS ... ... ...dd 2.59 1.20 920 1.19 -33.5DimeCBc DCOM .56 3.1 17 22.65 17.10 119 17.90 -14.6Diodes DIOD ... ... 28 39.31 26.09 237 32.91 +14.8DiscIncA DISCA ... ... 16 32.65 15.99 3443 32.02 +43.1DiscIncB DISCB ... ... 15 48.85 19.25 28.06 +13.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, September 18, 2018

PAGE 43

DiscIncC DISCK ... ... 15 29.96 14.99 2350 29.30 +38.4DishNetw h DISH ... ... 13 54.77 28.80 3060 36.56 -23.4Diversicre DVCR .22 3.7 16 12.25 5.25 27 5.97 -40.4DivrsRst h SAUC ... ... 2 2.34 .85 133 1.29 -19.4DixieGrp DXYN ... ... ...dd 4.30 1.40 16 1.90 -50.6DocuSign n DOCU ... ... ... 68.35 37.00 2705 52.18 +31.3DgssInt A n DOGZ ... ... ... 6.40 2.50 45 2.78 -52.9DollarTree DLTR ... ... 12 116.65 79.17 4335 85.50 -20.3DolphEnt hn DLPN ... ... ... 5.77 2.35 13 2.42 -32.8DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 817 21.19 -22.4DonegalA DGICA .57 4.0 25 18.25 13.28 12 14.18 -18.0DonegalB DGICB .50 4.0 25 15.91 11.52 2 12.60 -17.2DorchMin DMLP 1.63e 8.8 15 20.93 14.30 60 18.60 +22.4sDorman DORM ... ... 26 83.01 56.36 149 79.60 +30.2DovaPh n DOVA ... ... ... 37.00 20.65 176 24.48 -15.0tDragVic n LYL ... ... ... 14.99 1.42 14 1.67 -61.7DrprOkw n DOTA ... ... ... 10.15 9.71 10.12 +3.5DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .50 DrpOkwd un DOTAU ... ... ... 13.50 10.12 11.10 +5.4tDropCar rs DCAR ... ... ... 13.52 .55 43 .57 -86.0Dropbox n DBX ... ... ... 43.50 24.78 3712 26.20 -8.0DryShips s DRYS .14e ... 1 6.90 2.20 609 4.71 +33.4DuluthH n DLTH ... ... 42 35.67 15.13 204 31.33 +75.5Dunkin DNKN 1.39 1.9 31 77.13 52.07 841 73.14 +13.4DurectCp DRRX ... ... ...dd 2.55 .75 218 1.11 +20.4Dynasil DYSL ... ... 8 2.06 1.13 24 1.33 +12.7Dynatronic DYNT ... ... ...dd 3.55 2.10 6 3.10 +7.5DynavaxT DVAX ... ... ...dd 24.45 11.65 656 11.85 -36.6E -:E-Trade ETFC ... ... 19 66.46 41.37 2308 53.31 +7.5eBay s EBAY ... ... 16 46.99 32.86 6719 34.20 -9.4eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 128 26.50 -1.6EDAP TMS EDAP ... ... ... 4.25 2.07 34 2.66 -7.3eHealth EHTH ... ... ...dd 32.96 13.61 179 28.20 +62.3EMC Inc s EMCI .88 3.5 18 32.19 24.51 4 24.88 -13.3ENDRA n NDRA ... ... ... 5.88 1.55 152 3.10 -36.2ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 4 1.00 +14.9ESSA Bcp ESSA .36 2.3 23 16.80 14.16 4 15.71 +.3EtfLonCanc CNCR ... ... ... 32.32 23.13 13 23.90 +.5EtfAlpSmC SMCP ... ... ...q 27.84 23.23 2 26.70 +2.3EtfValidea VALX ... ... ...q 30.43 27.62 29.52 +1.8IsectPsGr ef PMPT ... ... ... 28.26 25.08 2 27.81 +2.1sEVO Pay n EVOP ... ... ... 27.21 19.00 398 26.67 +40.2EXFO g EXFO ... ... ...dd 4.70 3.17 7 3.85 -11.5eXp Wrld n EXPI ... ... ...dd 19.00 10.89 365 17.77 +15.5EagleBncp EGBN ... ... 14 69.80 46.20 67 52.75 -8.9EagBcMT EBMT .36 2.0 16 21.95 16.85 2 18.20 -13.1EagleBkS rs EGLE ... ... ...dd 6.14 4.18 343 5.64 +25.9EaglFnB n EFBI .96f 6.0 ... 19.50 15.50 0 15.89 -1.7EaglePhm EGRX ... ... 35 85.66 48.84 177 67.03 +25.5EstWstBcp EWBC .92f 1.5 16 73.98 55.58 870 62.13 +2.1EastrAcq n EACQ ... ... ...cc 10.50 9.45 10.40 +2.9EastAc 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 6 28.90 +10.5EastDist wt EASTW ... ... ... .90 .33 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.53 15 7.70 +91.1EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 100.04 49.97 100.04 +100.2EV DivCrd s OKDCC ... ... ... 100.10 50.00 99.99 +99.8Ebix Inc s EBIX .30 .4 24 89.10 57.05 171 79.10 -.2EchoGLog ECHO ... ... 82 36.75 16.70 330 34.40 +22.9EchoStar SATS ... ... 11 62.29 43.33 182 47.93 -20.0Eco-Stim h ESES ... ... ...dd 1.62 .32 12 .42 -66.3EcologyEn EEI .40 2.9 ...dd 14.45 10.25 7 13.80 +31.4tEdgeTher h EDGE ... ... ...dd 17.77 .77 119 .76 -91.9Edgewater EDGW ... ... ...dd 7.30 4.25 40 4.88 -21.8EdisonNat EDNT ... ... ... 11.63 4.56 20 7.40 +26.1EditasM n EDIT ... ... ...dd 45.02 19.06 623 31.87 +3.7EducDev s EDUC .20 1.7 39 14.35 4.63 8 11.55 +21.9eGain EGAN ... ... ...dd 19.05 2.40 557 7.60 +44.8EgaletCp EGLT ... ... ...dd 1.59 .26 233 .34 -66.0EidosThr n EIDX ... ... ...dd 24.75 11.39 71 12.68 -45.2EigerBio rs EIGR ... ... ...dd 18.00 7.46 23 11.70 -16.1EksoBio n EKSO ... ... ...dd 4.77 1.02 868 2.03 -4.7ElPolLoc h LOCO ... ... ...cc 14.40 9.05 239 13.00 +31.3ElbitIm rs EMITF ... ... ... 3.23 1.90 3 2.27 -20.1ElbitSys ESLT 1.76 1.4 21 153.13 111.01 26 129.70 -2.7EldorRsts ERI ... ... 62 50.00 23.95 807 47.85 +44.3ElectSci ESIO ... ... 8 27.72 12.52 422 18.06 -15.7ElectroSen ELSE ... ... 33 5.24 3.32 1 3.97 -2.0electCore n ECOR ... ... ... 20.25 12.85 156 14.32 -27.9ElecVeh n SOLO ... ... ... 4.15 2.27 13 2.75 +14.6ElectArts EA ... ... 25 151.26 99.63 3460 112.69 +7.3EFII lf EFII ... ... ... 43.89 25.28 512 33.30 +12.8ElmiraSB ESBK .92b 4.5 17 21.00 18.00 4 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 10.65 33 14.16 +24.2EltekLtd rs ELTK ... ... ... 8.95 2.65 5 3.71 -9.1EmclaireF EMCF 1.12 3.0 19 38.70 26.75 1 36.95 +21.7Emcore EMKR 1.50e ... 17 8.90 4.40 169 4.50 -30.2EmmisC rs EMMS ... ... 1 5.84 2.83 6 5.10 +44.9EmpirRst rs NYNY ... ... ...dd 30.98 8.50 4 9.25 -65.7EnantaPh ENTA ... ... 29 127.77 42.49 269 91.74 +56.3EncoreCap ECPG ... ... 10 52.00 35.15 312 38.35 -8.9EncorW WIRE .08 .2 16 58.70 41.00 45 51.10 +5.0Endo Intl ENDP ... ... 9 17.46 5.27 3204 15.85 +104.5Endocyte ECYT ... ... ...dd 20.85 1.36 2084 17.46 +307.9tEndologix ELGX ... ... ...dd 6.72 1.82 524 1.82 -66.0EndurIntl EIGI ... ... ...dd 10.95 6.95 363 9.30 +10.7Energous WATT ... ... ...dd 33.50 6.91 645 9.92 -49.0EngyFocus EFOI ... ... ...dd 3.46 1.78 15 2.24 -8.6EnrgyRec ERII ... ... ...cc 11.30 6.17 189 8.94 +2.2EnrgXXi hn EGC ... ... ...dd 11.21 3.41 1018 7.85 +36.8Enphase ENPH ... ... ...dd 7.60 1.24 4584 3.89 +61.4EnsignGp s ENSG .18 .5 26 40.09 19.94 190 36.94 +66.4EnstarGp ESGR ... ... 30 237.30 183.85 53 215.55 +7.4EntegraFn ENFC ... ... 20 30.70 23.55 3 26.25 -10.3Entegris ENTG .28 .9 26 39.55 27.10 664 29.85 -2.0EnteraBi n ENTX ... ... ... 7.60 4.11 1 5.13 -18.3EntBcpMA EBTC .58 1.7 17 44.14 30.36 4 33.36 -2.0EntFinSv EFSC .48f .9 17 58.15 39.25 71 53.05 +17.5Epizyme EPZM ... ... ...dd 21.40 8.61 614 10.05 -19.9ePlus s PLUS ... ... 26 107.25 67.65 50 99.75 +32.6Equinix EQIX 9.12 2.0 ...cc 495.35 370.79 510 447.30 -1.3EqtyBcsh n EQBK ... ... ... 44.30 32.93 32 40.27 +13.7Ericsson ERIC .13e 1.5 ...dd 8.79 5.52 1993 8.55 +28.0sErieInd ERIE 3.36 2.6 31 129.48 106.63 20 129.13 +6.0ErytechP n ERYP ... ... ... 30.56 9.64 0 10.25 -53.5Escalade ESCA .50 3.8 14 15.25 11.65 14 13.10 +6.5Esperion ESPR ... ... ...dd 82.68 33.06 403 47.19 -28.3EsqFnHld n ESQ ... ... ... 29.45 14.70 17 25.50 +29.2EssaPh gs EPIX ... ... ... 9.80 2.00 0 3.27 -25.3Essendant ESND .56 4.4 ...dd 17.08 7.20 474 12.71 +37.1EstLab n ESTA ... ... ... 30.71 24.11 14 25.48 +2.9EstreAm n ESTR ... ... ... 13.38 5.61 6 6.27 -27.4EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 74 53.25 15.27 6549 50.10 +145.0EuroTech CLWT ... ... ... 8.45 2.00 6 3.60 +8.8Euronet EEFT ... ... 24 102.50 70.67 387 102.03 +21.1Euroseas rs ESEA ... ... ... 2.73 1.42 13 1.51 -11.3EveloBio n EVLO ... ... ...dd 16.75 11.10 25 13.21 -18.7Ever-Glory EVK ... ... 6 4.50 1.96 16 3.20 +36.2EverQuo n EVER ... ... ...dd 22.09 12.01 68 14.70 -18.4Everbrdg n EVBG ... ... ...dd 63.00 23.40 494 59.04 +98.7EvrspnTc n MRAM ... ... ...dd 19.25 6.40 42 7.65 +2.0EvineLive EVLV ... ... ... 1.74 .76 200 1.25 -10.7EvofemBio EVFM ... ... ...dd 12.56 .36 53 3.75 +92.3Evogene EVGN ... ... ...dd 4.75 2.59 2 3.05 -.7EvokePhm EVOK ... ... ...dd 4.09 1.85 248 3.33 +47.3Evolus n EOLS ... ... ...dd 39.50 6.75 498 18.70 +62.6EvolvgSys EVOL .44 19.6 6 5.85 2.05 17 2.25 -52.1ExOne XONE ... ... ...dd 12.50 6.16 246 9.69 +15.4ExactSci h EXAS ... ... ...dd 80.35 37.36 1510 73.33 +39.6ExelaTch n XELA ... ... ...dd 7.24 4.15 194 6.94 +34.8tExelixis EXEL ... ... 20 32.50 16.54 5508 15.87 -47.8ExlSvcHld EXLS ... ... 53 65.99 52.52 136 64.99 +7.7Expedia h EXPE 1.28f 1.0 59 154.24 98.52 1072 128.98 +7.7ExpdIntl EXPD .90f 1.2 24 78.16 56.45 923 73.78 +14.1Exponent s EXPO .52 1.0 42 54.58 34.80 133 53.65 +50.9sExpScripts ESRX ... ... 12 91.88 55.80 10162 95.23 +27.6ExtendStay STAY .88f 4.4 41 22.44 16.27 1335 19.86 +4.5ExtrOilGs n XOG ... ... ...cc 17.42 10.04 1573 10.31 -28.0ExtrmNet EXTR ... ... ...dd 15.55 5.35 3658 5.48 -56.2EyePtPh EYPT ... ... ...dd 2.88 .93 713 2.34 +116.7EyegatePh EYEG ... ... ... 1.38 .29 156 .37 -65.4Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0tEyenovia n EYEN ... ... ...dd 10.74 4.70 4 4.54 -54.2Ezcorp EZPW ... ... 15 15.10 9.00 252 11.00 -9.8F -:sF5 Netwks FFIV ... ... 26 194.82 114.63 499 193.65 +47.6FAT Br n FAT .48 5.6 ...cc 13.99 5.54 7 8.55 -4.1FFBW n FFBW ... ... ... 12.50 10.30 1 11.40 +3.4FLIR Sys FLIR .64 1.0 37 63.88 38.67 576 62.23 +33.5sFNCB Bc n FNCB .16 1.5 ... 10.60 7.97 69 10.64 +15.0FRP Hldgs FRPH ... ... 21 67.70 41.90 12 64.40 +45.5FS Bncp FSBW .56f 1.0 12 66.40 47.84 18 56.15 +2.9FSB Bcp n FSBC ... ... ... 18.50 15.25 2 17.75 +4.4tFTD Cos FTD ... ... ...dd 13.72 2.61 3115 2.96 -58.8FVCBkcp n FVCB ... ... ... 64 20.00 Facebook FB ... ... 30 218.62 149.02 20951 160.58 -9.0FalcMinrl FLMN ... ... ...cc 11.70 9.47 128 11.21 +16.8FalcMin wt OSPRW ... ... ... .95 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.45 33 6.55 Fanhua FANH .90e 3.5 44 38.24 10.20 287 25.77 +19.2FarmerBrs FARM ... ... ... 35.05 23.60 29 27.20 -15.4FarmMer s FMAO .56f 1.3 27 49.99 32.89 8 42.57 +4.3FarmersNB FMNB .32f 2.1 18 16.90 12.80 25 15.20 +3.1FaroTech FARO ... ... ...dd 70.20 36.20 70 64.25 +36.7Fastenal FAST 1.60f 2.8 25 61.14 42.51 2191 57.71 +5.5FateThera FATE ... ... ...dd 14.45 3.50 328 11.07 +81.2Fauquier FBSS .48 2.0 47 25.83 17.68 7 24.10 +10.0FedNatHld FNHC .32 1.3 21 26.76 12.84 32 24.29 +46.6FedlStAc n FSAC ... ... ...dd 11.00 9.65 102 10.14 +4.4FedlStA wt FSACW ... ... ... 1.25 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 10.90 +6.3FenncPhr n FENC ... ... ... 14.99 7.55 96 8.22 -18.0Ferrogl n GSM .24 3.0 16 17.61 6.75 445 8.01 -50.6Fibrocll rs FCSC ... ... ... 18.92 1.75 60 2.10 -34.4FibroGen FGEN ... ... ...dd 68.55 40.74 456 56.80 +19.8FidD&D n FDBC .96 1.4 ... 74.50 33.09 20 68.80 +66.6FidNasdIdx ONEQ 2.29e .7 ...q 319.34 249.16 36 310.27 +14.4FidelSo LION .48 1.9 16 27.05 20.28 60 24.94 +14.4FidusInvst FDUS 1.56a 10.7 9q 16.94 12.63 66 14.56 -4.1FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 1 25.67 +2.7FiestaRst FRGI ... ... ...dd 30.88 15.66 495 27.35 +43.9FifthThird FITB .72f 2.5 8 34.67 26.55 4393 28.72 -5.3FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 14 27.85 -2.351job JOBS ... ... ...dd 114.63 56.22 207 67.56 +11.0FnclInst FISI .96 3.0 16 34.35 26.85 34 32.30 +3.9Finisar FNSR ... ... ...dd 25.41 14.25 1890 18.91 -7.1FinjanH FNJN ... ... 3 5.07 1.66 308 4.25 +96.8FireEye FEYE ... ... ...dd 19.36 13.40 3476 16.02 +12.8FstBcpME FNLC 1.16f 4.0 16 32.33 25.84 5 29.20 +7.2FtBcpNC FBNC .40 1.0 23 43.14 31.39 98 39.70 +12.4FstBcMiss FBMS .20 .5 25 43.53 27.99 16 40.10 +17.3FstBkNJ FRBA .12 .9 23 15.00 11.15 18 13.60 -1.8FstBusey rs BUSE .80 2.6 20 33.25 28.34 247 31.10 +3.9FBusnFn s FBIZ .56 2.5 16 26.95 20.76 30 22.66 +2.4FrstCap FCAP .92 2.4 19 43.02 33.55 1 38.37 +4.4FtChoBc n FCBP ... ... ... 33.50 26.09 22 27.75 FCtzBA FCNCA 1.40 .3 23 488.44 341.50 24 462.54 +14.8FCmtyBsh FCBC .84f 2.5 19 36.09 25.85 18 33.35 +16.1FCmtyCp FCCO .40 1.6 20 26.25 20.05 6 25.50 +12.8FtConnBcp FBNK .68 2.2 20 32.40 23.85 85 30.40 +16.31stCnstBn FCCY .24 1.2 16 27.00 16.15 22 20.50 +12.0FstDeF s FDEF .68 2.2 12 35.00 24.38 25 31.19 +20.0FFnclOH FFBC .80f 2.7 16 33.70 24.60 404 29.95 +13.7FstFnB wt FFBCW ... ... ... 18.00 14.00 18.00 +12.7FstFnBksh FFIN .84f 1.4 30 61.86 40.63 216 60.45 +34.2FstFnIN THFF 1.02 2.0 18 53.05 40.75 19 51.90 +14.4FstFnNwst FFNW .32 1.9 19 21.82 13.13 18 17.03 +9.8FstFound s FFWM ... ... 19 20.43 14.95 327 16.31 -12.0FstGtyBc n FGBI .64b 2.6 ... 29.50 22.86 6 24.97 -.1 FsHawaii n FHB .96 3.4 ... 32.36 26.92 1383 28.04 -3.9FIntntBcp INBK .24 .8 12 42.40 29.05 35 30.60 -19.8FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 2 26.00 -2.0FstIntBc A FIBK 1.12 2.4 21 47.05 35.45 131 46.00 +14.9FstMerch FRME .88 1.9 21 50.44 37.60 172 47.23 +12.3FstMidIll FMBH .68a 1.7 18 42.46 30.01 27 41.06 +6.5FMidBc FMBI .44 1.7 21 27.70 21.96 333 26.50 +10.4FstNwBc n FNWB ... ... 44 18.35 15.16 8 15.90 -2.5FstSavFin FSFG .60 .9 17 80.01 53.05 1 69.48 +21.9FstSolar FSLR ... ... 29 81.72 45.26 861 47.75 -29.31stSource SRCE 1.00f 1.8 19 59.33 45.96 24 54.59 +10.4FTNDXTc QTEC .58e .7 ...q 83.42 65.76 101 77.88 +8.3FtTr AbsRet FAAR .84e ... ... 34.79 27.00 14 28.90 -1.5FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.65 +3.1FT AsiaPc FPA 1.01e 3.2 ...q 38.10 30.24 1 31.26 -12.5FT Europe FEP .65e 1.7 ...q 42.49 36.89 64 38.37 -1.8FT LatAm FLN 2.01e 11.3 ...q 23.27 17.33 2 17.86 -12.6FT Brazil FBZ 1.62e 15.1 ...q 18.24 10.42 2 10.75 -30.7tFT China FCA .68e 2.6 ...q 34.79 25.92 8 25.89 -12.8FT Japan FJP .77e 1.4 ...q 63.38 53.16 7 54.92 -8.3FT SKorea FKO .59e 2.4 ...q 32.08 24.33 0 25.10 -15.0FT DevMkt FDT .96e 1.6 ...q 67.22 56.79 44 58.32 -6.5FT EmMkt FEM .64e 2.7 ...q 31.32 23.75 142 23.98 -14.1FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 2 47.57 -7.1FT Canada FCAN .29e 1.2 ...q 27.35 24.15 3 24.86 -6.3FT UK FKU 1.57e 4.1 ...q 43.39 37.14 1 38.20 -4.2FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 2 51.65 -2.1FT HKong FHK 2.82e 8.0 ...q 46.25 34.74 0 35.33 -16.7FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.7 ...q 47.47 34.83 32 35.18 -18.8FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.70 0 40.19 -9.5FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 8 42.28 -3.7FstT BICK BICK .34e 1.3 ...q 33.60 25.48 1 25.76 -14.7FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 0 22.10 +.3FtTrMun n MCEF ... ... ... 19.36 17.65 1 17.71 -5.5FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 71 49.01 -3.4FTNsdGrid GRID .19e .4 ...q 53.73 47.88 1 48.99 -3.9FTMltAInc MDIV 1.20e 6.4 ...q 19.45 17.60 46 18.65 -1.9FTNsqTDv TDIV .86e 2.3 ...q 38.48 31.85 40 37.81 +7.4FTLwDOpp LMBS 1.41 2.8 ...q 52.14 50.98 240 51.02 -1.2FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 41 23.26 -.2FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 5 49.36 -3.5FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 7 22.90 -.7FTEnhSht FTSM 1.11 1.9 ...q 60.10 59.92 239 59.97 FT RisDiv RDVY .40e 1.3 ...q 32.00 27.32 67 31.31 +4.8FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 90 30.70 +7.2FT DWF5 FV .18e .6 ...q 31.80 25.59 114 30.89 +12.0FT SPIntDv FID .86e 5.0 ...q 19.83 16.66 0 17.17 -7.8FT AmIndR AIRR .08e .3 ...q 28.40 22.55 8 28.24 +3.0FT AI Rob n ROBT .07p ... ... 32.86 28.50 4 32.32 +12.4FT US Eq RNDV .35e 1.6 ... 23.04 20.18 7 22.42 +3.4FT SmCap RNSC .22e 1.0 ... 23.70 20.00 3 23.13 +7.5FT MdCap RNMC .19e ... ... 23.12 20.07 5 22.68 +4.5FT LgCap RNLC .18e ... ... 23.12 20.17 11 22.81 +4.7FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 4 50.17 -3.9FTNsTrn ef FTXR .33e 1.3 ... 27.65 23.56 0 25.80 -.5FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7FTNsSem ef FTXL .14e .5 ... 36.21 26.95 7 30.51 +.7FsTrNsRt ef FTXD .82e 3.4 ... 25.05 19.37 0 24.39 +13.7FTNasPh ef FTXH .51e 2.2 ... 23.94 19.28 0 23.15 +8.2FTNsOil ef FTXN .37e 1.5 ... 25.88 18.29 36 24.41 +15.5FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.98 -3.8FTNsBk ef FTXO .40e 1.4 ... 32.44 25.94 429 28.66 -2.4FTDorW n FVC .17e .6 ... 29.78 23.84 58 28.80 +12.2FT DWInt IFV .32e 1.6 ...q 24.24 19.40 150 20.25 -9.0FTEMCur FEMB 2.68e 7.4 ...q 45.95 35.44 17 36.07 -14.4FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 2 50.14 -.7FT RivAsia RFAP 1.14e 2.1 ... 64.93 53.81 2 55.45 -8.4FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 67 60.77 -5.2FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.03 19 60.88 -13.6FT RivEur RFEU .95e 1.5 ... 70.58 60.79 3 62.95 -3.7FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.11 -2.8FTCapStrn FTCS .59e 1.1 ...q 55.31 46.85 65 55.15 +8.1FTN100ExT QQXT .14e .3 ...q 53.19 45.69 1 52.58 +8.2FsTrGrEn QCLN .08e .4 ...q 21.73 18.21 4 20.14 -.8FTrTUSAlp TUSA .24e .7 ...q 36.42 30.37 4 36.19 +9.4FstTrDrcy ef DWPP .27e .9 ... 30.68 26.71 1 30.42 +5.8FTCloudC SKYY .13e .2 ...q 57.02 41.02 172 55.70 +21.4FTNdqAuto CARZ .88e 2.4 ...q 45.00 34.87 2 35.97 -14.8FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.17 1 26.20 -6.9FT GblNRs FTRI .45e 3.6 ...q 13.25 11.66 1 12.35 -.2FT Cybersc CIBR .03e .1 ...q 28.92 21.41 135 28.24 +22.1FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 5 34.35 -2.9FTSenLoan FTSL 1.83 3.8 ...q 48.38 47.69 151 47.97 -.1FTTactHY HYLS 2.64 5.5 ...q 49.30 47.05 110 47.75 -1.7FT GlbCmd FTGC .26e ... ...q 21.88 19.14 27 19.29 -6.9FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 17 52.40 -2.1FTNDXEq QQEW .27e .4 ...q 64.33 54.56 27 62.64 +8.1FT NsdABA QABA .75e 1.4 ...q 58.63 49.01 16 55.15 +5.2FTSmartph FONE .86e 1.8 ...q 55.89 47.90 0 48.68 -6.8FstUSBcsh FUSB .08 .7 33 14.38 10.52 6 10.86 -15.2FstUtdCp FUNC .36 1.9 18 24.32 15.10 4 18.70 +7.5First LI s FLIC .60 2.7 9 33.50 21.35 49 21.95 -23.0FsthdTech SVVC ... ... ...q 15.59 7.57 19 15.50 +73.0FstSvc n FSV .54 .6 46 90.21 62.90 9 85.43 +22.2sFiserv s FISV ... ... 38 81.47 60.19 1454 80.08 +22.1FiveBelow FIVE ... ... ...cc 136.13 48.73 1005 129.28 +94.9FivePrime FPRX ... ... ...dd 48.87 12.52 283 13.56 -38.1FiveStar FVE ... ... ...dd 1.80 .85 94 .87 -42.3Five9 FIVN ... ... ...dd 49.50 21.20 834 45.54 +83.0Flex Ltd FLEX ... ... 13 19.71 12.78 3496 12.98 -27.8FlexPhm n FLKS ... ... ...dd 8.98 .43 371 .45 -87.1FlxGlbImp ESGG ... ... ... 101.95 89.20 1 98.05 +3.2FlxUS Imp ESG ... ... ... 69.10 58.51 68.91 +8.3FlxRAstAlo ASET ... ... ... 29.37 26.74 2 28.25 -1.7FlxUSQLgC QLC ... ... ...q 36.07 30.36 1 35.64 +6.9FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 1 50.14 -8.5FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 0 48.96 -3.8FlxDisDur MBSD .62e 2.7 ...q 24.04 22.89 1 22.97 -2.5tFlexSh n FPAY ... ... ... 5.59 1.80 50 1.81 -52.4FlexionTh FLXN ... ... ... 32.25 19.06 503 19.73 -21.2Flexstl FLXS .88 2.7 ... 53.00 32.64 19 32.86 -29.8Fluent Inc FLNT ... ... ... 6.95 1.95 278 2.05 -53.4Fluidigm FLDM ... ... ...dd 8.62 4.43 364 8.01 +36.0FlushFn FFIC .80 3.1 18 31.45 24.59 28 25.71 -6.5Foamix FOMX ... ... ... 7.60 4.40 1359 5.74 -4.5FocFin A n FOCS ... ... ... 49.52 35.01 276 46.02 +22.6Fonar FONR ... ... 10 33.90 21.10 23 24.95 +2.5ForeScTc n FSCT ... ... ...dd 39.36 21.56 781 38.05 +19.3ForshtAut n FRSX ... ... ... 8.20 2.44 26 2.91 -27.9FormFac FORM ... ... 35 18.65 11.10 253 13.20 -15.7FormulaSy FORTY .68e 1.7 ... 45.65 32.55 40.38 -.4ForrestR FORR .80 1.7 60 50.00 36.95 21 46.45 +5.1Forterra n FRTA ... ... 27 12.30 3.90 473 8.11 -26.9Fortinet FTNT ... ... ...cc 91.27 35.44 1414 88.17 +101.8FortressBio FBIO ... ... ...dd 5.54 1.41 401 1.60 -59.9FortB pfA FBIOP 2.34 12.5 ... 24.80 14.00 5 18.75 -17.6FortySev n FTSV ... ... ... 16.86 13.03 159 14.24 -5.4ForMrII un FMCIU ... ... ... 10.12 9.95 384 10.12 +1.7ForwrdA FWRD .60 .9 30 68.67 49.88 352 68.12 +18.6Forward h FORD ... ... 26 4.45 1.13 104 1.57 +27.6ForwdPh FWP 23.12e ... ... 7.93 1.63 10 2.79 -24.1Fossil Grp FOSL ... ... ...dd 32.17 5.50 1641 24.35 +213.4Foster FSTR .16 .7 ...dd 30.30 19.65 25 21.80 -19.7FoxFactory FOXF ... ... 50 71.80 33.20 363 68.85 +77.2Francesca FRAN ... ... ...cc 8.48 3.53 2460 4.25 -41.9FrankElec FELE .48 1.0 30 50.75 38.45 83 50.50 +10.0FredsInc FRED .24 11.1 ...dd 7.63 1.30 588 2.17 -46.4FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 27 16.59 -2.9FreqElec FEIM ... ... ...dd 10.59 7.30 57 9.62 +2.8Freshpet FRPT ... ... ...dd 38.30 14.10 192 36.00 +90.0frntdoor wi FTDRV ... ... ... Fronteo FTEO ... ... ... 23.31 10.68 19.02 +52.0Frontr rs FTR 2.40 37.6 ... 13.12 4.52 5821 6.38 -5.6FuelTech FTEK ... ... ...dd 1.83 .90 138 1.40 +25.0FuelCell rs FCEL ... ... ...dd 2.49 1.00 822 1.05 -38.2FulgentG n FLGT ... ... ... 5.56 2.73 8 3.48 -20.6FulingGbl n FORK ... ... ... 6.00 2.35 34 3.15 -20.3FullHseR FLL ... ... ...dd 4.10 2.69 10 2.83 -27.2FultonFncl FULT .48 2.8 19 19.55 15.05 541 17.45 -2.5Funko n FNKO ... ... ...cc 31.12 5.81 2277 20.03 +201.2FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0tFutFintch lf FTFT ... ... ... 8.00 1.18 113 1.12 -73.1FuweiF rs FFHL ... ... ...dd 4.93 2.00 14 2.07 -29.8G -:GWilliFood WILC ... ... 22 7.36 5.11 3 6.91 -3.9G1Thera n GTHX ... ... ... 69.57 18.04 188 66.40 +234.7GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 158 49.42 -9.7GCI Lb pfA GLIBP .13e ... ... 27.99 18.40 17 25.28 +11.1GDS Hld n GDS .46p ... ... 46.18 10.70 756 33.50 +48.7GSE Sy GVP ... ... 16 3.85 2.35 61 3.65 +12.3GSI Tech GSIT ... ... ...dd 8.94 6.02 34 6.44 -19.1GSV Cap GSVC ... ... 5 9.39 4.82 27 6.96 +27.7GTY TchHl GTYH ... ... ...cc 10.20 9.75 52 10.15 +2.2GTY Tc un GTYHU ... ... ... 11.00 10.14 10.80 +4.7GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 23 51.20 23.19 600 46.95 +27.3GTx Inc rs GTXI ... ... ...dd 25.60 7.50 240 22.13 +74.1GW Pharm GWPH ... ... ...dd 164.76 96.42 251 140.94 +6.8GWG Hldgs GWGH 4.30e ... ...dd 13.10 5.85 1 6.14 -26.2GabMedM n MOGLC ... ... ... 100.04 99.96 100.04 GabFood n FOANC ... ... ... 100.04 99.96 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 11.20 89 15.75 +27.0Galapag n GLPG ... ... ... 122.28 84.13 87 115.62 +23.3GalectinTh GALT ... ... ... 9.49 1.28 750 5.74 +71.9GalmedPh GLMD ... ... 15 27.06 3.61 89 12.85 +40.4Gam&Lsr n GLPI 2.52 7.2 19 37.98 32.51 1961 35.03 -5.3GamngPtrs GPIC .12e ... ... 11.95 8.02 22 9.49 -15.6Garmin GRMN 2.12 3.1 22 69.15 51.62 811 68.34 +14.7GarrisnCap GARS 1.12 13.3 8 8.95 7.77 44 8.40 +3.6Gemphire n GEMP ... ... ... 11.43 .83 444 2.20 -72.3Gencor s GENC ... ... 32 18.45 12.25 6 12.45 -24.8GenFin GFN ... ... ...dd 15.40 4.90 248 14.40 +111.8GenFin pfC GFNCP 8.90 8.6 ... 104.67 96.01 103.35 +2.9GenFin 21 GFNSL 2.03 7.9 ... 26.24 24.08 5 25.79 +2.1GeneticT rs GENE ... ... ... 2.05 .75 58 1.07 -7.8GeniusBr n GNUS ... ... ... 4.37 2.01 22 2.13 -21.7GenMark GNMK ... ... ...dd 9.93 3.63 142 7.54 +80.8tGenoceaB GNCA ... ... ...dd 5.46 .52 306 .51 -56.4Genomic GHDX ... ... ...cc 66.52 26.54 318 64.96 +89.9Genprex n GNPX ... ... ... 19.45 2.16 56 2.45 -47.9Gentex GNTX .44 2.0 14 25.41 18.51 2152 22.50 +7.4Gentherm THRM ... ... 54 49.80 30.18 302 47.85 +50.7GeospcT hs GEOS ... ... ...dd 18.71 9.18 27 12.77 -1.5GerABcp s GABC .60 1.6 20 39.02 32.50 19 36.57 +3.5GeronCp GERN ... ... ...dd 6.99 1.74 5272 5.41 +200.6Gevo rs GEVO ... ... ... 24.74 2.75 268 4.06 -65.6Gibraltar ROCK ... ... 22 46.60 28.50 141 45.75 +38.6GigaMda rs GIGM ... ... ...dd 4.37 2.36 15 2.95 -3.0GilatSatell GILT ... ... ...dd 9.34 5.84 12 9.03 +16.7GileadSci GILD 2.28 3.1 8 89.54 64.27 5756 72.78 +1.6GlacierBc GBCI 1.04f 2.3 23 46.28 33.38 500 44.52 +13.0GladstnCap GLAD .84 8.6 10 9.92 7.80 135 9.79 +6.3Gladst24 pf GLADN 1.50 5.8 ... 26.14 24.60 1 25.89 +.1GladstnCm GOOD 1.50 7.7 ...dd 23.29 16.78 93 19.52 -7.3GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 2 26.25 -.6Gladstn pfB GOODO 1.88 6.9 ... 27.82 25.33 2 27.05 +3.7GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 1 25.45 -1.7GladstInv GAIN .80a 6.9 16 12.26 9.00 128 11.67 +4.6GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 1 25.32 -1.1GladstIn pfE GAINL ... ... ... 25.55 25.14 16 25.44 +1.2GladstLnd LAND .53 4.2 ...cc 14.29 11.36 61 12.68 -5.6GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.31 25.71 -.6GlenBurnie GLBZ .40 3.2 28 13.55 10.52 2 12.61 +14.1GblBldT n GBT ... ... ...dd 68.05 26.80 515 41.20 +4.7GblEagEnt ENT ... ... ...dd 3.59 .87 75 2.34 +2.2GlbIndem GBLI ... ... 24 49.91 32.22 20 34.72 -17.4GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 6 25.55 -1.2GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 4 25.94 +.3GlSlfStor n SELF .26 6.3 ... 5.15 3.92 6 4.10 -11.1GlWatRs n GWRS .28 2.8 ... 10.50 8.40 13 10.10 +8.1GbXSpdvRE SRET 1.24 8.1 ...q 15.99 13.72 357 15.37 -1.1GblXSocM SOCL ... ... ...q 39.03 30.62 68 31.33 -4.9GbXNsChiT QQQC .07e .3 ...q 34.11 24.30 5 25.36 -17.9GbX Auto n DRIV ... ... ... 15.78 14.15 3 14.63 -4.3GblX SupDv EFAS ... ... ... 19.06 16.68 1 17.15 -5.3GblXYldco YLCO .51 4.2 ...q 12.86 11.36 4 12.11 -3.8GblX Rob n BOTZ ... ... ... 27.42 21.20 818 22.64 -4.5 GlbXCon ef KRMA ... ... ... 21.35 18.04 4 21.24 +9.4GblXMilTh MILN ... ... ... 23.82 17.84 22 23.38 +21.4GbX Longv LNGR ... ... ... 22.39 18.69 0 22.02 +13.2GlX Intrn n SNSR ... ... ... 21.41 18.61 13 20.15 +1.5GbX HlthW BFIT ... ... ... 19.83 15.90 1 19.62 +17.8GblXSupdiv ALTY 1.25 8.2 ...q 16.00 14.06 10 15.17 -.8GlX Fintc n FINX ... ... ... 29.32 20.33 324 28.49 +29.8GlXCatholc CATH ... ... ... 36.22 30.74 40 35.85 +8.9GlobusM rs GLBS ... ... ... 2.26 .28 28 .37 -67.6GluMobile GLUU ... ... ...dd 7.80 3.02 2135 7.54 +107.1GlycoMim GLYC ... ... ...dd 26.05 10.25 279 13.91 -17.2Gogo GOGO ... ... ...dd 14.29 3.52 1205 5.09 -54.9GolLNGLtd GLNG .50f 1.9 ... 35.54 19.32 953 25.66 -13.9GolLNGPt GMLP 2.31 18.0 ... 23.46 12.71 369 12.85 -43.6GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 13 25.30 -2.8GoldBull n DNJR ... ... ... 9.46 4.40 6 8.21 +73.1GoldenEnt GDEN ... ... 25 34.75 22.55 161 26.43 -19.1GoldenOc rs GOGL .40 4.4 25 9.94 7.00 61 9.14 +12.1GolubCap GBDC 1.28a 6.9 13 19.47 17.35 83 18.61 +2.3GoodTimes GTIM ... ... ...dd 5.25 2.25 32 4.85 +83.0Goodyear GT .56 2.3 8 36.07 20.75 2671 23.97 -25.8GoosehIn n GSHD ... ... ...dd 38.18 10.78 88 35.68 +126.5GoPro GPRO ... ... ...dd 11.89 4.42 2665 6.38 -15.7sGordPoin n GRAQ ... ... ... 9.88 9.70 104 9.90 +2.1GordPnt wt GPAQW ... ... ... sGordPoi un GPAQU ... ... ... 10.40 9.97 151 10.43 +4.3Gores III un GRSHU ... ... ... 10.40 10.12 1 10.16 +.1GorsHl A n GSHT ... ... ... 10.50 9.85 114 10.42 +4.8GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 10.90 +5.2GovPrpIT GOV 1.72 13.5 21 19.60 11.87 12867 12.70 -31.5GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 30 25.11 -2.8GrCanyEd LOPE ... ... 23 123.30 82.10 290 109.61 +22.4Gravity s GRVY ... ... 17 54.49 12.70 41 19.61 -58.5GrElCp hn GECC 1.00 10.7 ... 10.87 8.76 35 9.31 -5.4GrElm22 n GECCL 1.63 6.4 ... 26.97 24.75 1 25.58 +.5GrElm25 n GECCM 1.69 6.7 ... 25.58 24.10 10 25.20 +3.0GrElm hn GEC ... ... ... 4.40 2.88 217 3.23 -20.4GrLkDrge GLDD ... ... ...dd 5.95 4.15 75 5.80 +7.4GrtSoBc GSBC 1.12 1.9 16 61.65 48.10 17 57.45 +11.2GreenBncp GNBC .40 1.7 18 25.15 19.55 120 23.15 +14.0GreenBrick GRBK ... ... 14 12.50 8.90 110 9.90 -12.4GreenPlns GPRE .48 2.8 87 21.90 15.25 529 17.45 +3.6tGrnP LP n GPP 1.90 12.7 8 20.39 15.04 95 15.00 -19.8Greensky n GSKY ... ... ...cc 27.02 14.49 596 19.33 -17.3GrCB NY s GCBC .40f 1.2 26 38.00 28.30 2 34.45 +5.7GreenlAc rt GLACR ... ... ... .69 .31 .38 +5.6GreenlAc un GLACU ... ... ... 11.17 10.08 7 10.27 +1.5GreenlAc n GLAC ... ... ... 9.70 9.63 21 9.67 +.1Greenlight GLRE ... ... ...dd 23.00 11.25 213 12.45 -38.1Greenpro n GRNQ ... ... ... 22.70 2.71 7 3.11 -85.8GrdsmHld n GSUM ... ... ... 13.99 3.68 19 5.90 -35.5Griffin GRIF .40f 1.0 ... 46.50 33.95 1 38.33 +4.4GrifolsSA s GRFS .46e 2.3 ... 25.18 19.85 643 20.42 -10.9GrinrdSh n GRIN ... ... ... 20.50 7.53 4 7.80 -54.1Groupon GRPN ... ... ... 5.99 3.72 7650 3.92 -23.1GpAeroCN OMAB 1.71e 3.2 22 55.44 37.45 110 53.98 +30.1GrpoFin GGAL .36e 1.5 ... 73.45 18.30 2631 23.63 -64.1GuarntyBc GBNK .65 2.2 18 35.20 25.70 101 29.50 +6.7GuarBcs n GNTY .60f 1.8 21 37.36 28.00 41 32.96 +7.5GuarFBc GFED .48 2.0 35 25.00 20.41 4 24.30 +8.8GulfIsland GIFI .04 .4 ...dd 13.95 6.90 19 9.65 -28.1GulfRes GURE ... ... 2 1.93 1.05 46 1.10 -25.5GulfportE GPOR ... ... 5 15.08 8.11 1693 10.66 -16.5Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 21.03 +4.7H -:H&E Eqp HEES 1.10 3.2 11 44.24 25.70 141 34.66 -14.7HD Supply HDS ... ... 12 46.29 32.45 2663 41.81 +4.4HF Foods n HFFG ... ... ... 15.70 9.75 33 14.65 +48.6HL Acqui n HCCH ... ... ... 10.47 9.51 285 9.54 -.1HL Acq un HCCHU ... ... ... 10.43 10.05 10.22 +1.5HL Acq rt HCCHR ... ... ... .45 .35 .42 +10.5HMN Fn HMNF ... ... 19 21.90 17.75 1 20.60 +7.9HMS Hldgs HMSY ... ... 82 33.85 11.01 425 32.80 +93.5HTG Mol h HTGM ... ... ...dd 5.83 1.65 474 4.08 +101.0HV Bcp n HVBC .50e ... ... 18.50 13.75 0 15.08 -.9HabitRest HABT ... ... 94 18.30 8.10 257 15.95 +67.0HackettGp HCKT .34f 1.7 19 20.59 14.52 64 19.74 +25.7Hailiang n HLG ... ... ... 88.92 17.11 17 66.07 +46.2HainCels lf HAIN ... ... ... 44.37 25.41 1436 27.26 -35.7HalladorE HNRG .16 2.6 7 7.98 4.79 76 6.06 -.5HallmkFn HALL ... ... ...dd 11.83 8.62 18 10.53 +1.0Halozyme HALO ... ... 32 21.48 16.06 804 16.68 -17.7HamiltnBc HBK ... ... ...dd 16.20 13.50 0 14.35 -6.8HamilLa n HLNE .85 1.8 47 54.59 23.21 422 46.55 +31.5HancJaf n HJLI ... ... ... 5.64 1.95 112 2.40 -54.2HancWhit HWC .96 1.9 17 56.40 43.85 388 50.05 +1.1HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 8 25.83 -.9HanmiFin HAFC .96 3.7 14 33.10 24.25 127 25.85 -14.8Hanwha rs HQCL ... ... 22 9.25 5.40 99 8.66 +23.4HarbrOne n HONE ... ... 63 20.19 17.25 33 19.43 +1.4Harmonic HLIT ... ... ...dd 5.65 2.80 108 5.20 +23.8HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.95 412 5.35 +62.1HarvCapCr HCAP 1.14a 10.1 8 13.92 9.90 14 11.28 +2.9HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 5 25.29 -.6Hasbro HAS 2.52 2.4 65 107.58 79.00 1273 105.81 +16.4HawHold HA .48 1.2 6 44.25 32.40 545 39.95 +.3Hawkins HWKN .88 2.1 21 42.85 30.55 23 41.60 +18.2HawthornB HWBK .40 1.7 18 24.25 18.37 7 23.80 +19.3HaymkAc n HYAC ... ... ... 9.85 9.50 0 9.82 +2.7HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.43 9.88 10.40 +5.1HaynesIntl HAYN .88 2.6 ...cc 45.14 30.50 69 34.50 +7.6HlthCSvc HCSG .78f 1.8 ... 56.20 35.04 406 42.61 -19.2HlthInsInn HIIQ ... ... 40 57.03 12.65 279 52.90 +112.0HealthEqty HQY ... ... 93 99.99 42.92 705 91.60 +96.3HlthStrm HSTM 1.00e ... 74 31.86 21.15 97 31.07 +34.2HrtlndEx HTLD .08 .4 22 25.22 17.38 302 20.29 -13.1HeartFn HTLF .56f .9 20 61.95 44.18 163 60.60 +13.0HeatBio rs HTBX ... ... ... 7.89 1.09 41 1.87 -51.2HebronTc n HEBT ... ... ... 3.75 1.25 0 1.35 -48.7HeidrkStr HSII .52 1.4 ...dd 45.29 18.55 151 36.45 +48.5HelenTroy HELE ... ... 16 128.05 81.10 95 124.05 +28.7HeliosM rs HMNY ... ... ... 9714.50 .01 221363 .02 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 17 9.93 +27.1sHemisMda HMTV ... ... ... 14.10 10.50 44 14.10 +22.1HennesAd s HNNA .40 2.7 7 20.00 12.95 14 14.61 -11.7HSchein s HSIC ... ... 32 85.51 62.56 874 84.39 +20.8HrtgeCo HTBK .44 2.9 17 18.10 13.46 185 14.99 -2.2HrtgeFn HFWA .60 1.6 26 37.40 27.05 228 36.70 +19.2HeritCryst HCCI ... ... 31 25.20 17.10 33 21.05 -3.2HernTher h HRTX ... ... ...dd 42.90 14.40 1015 33.80 +86.7HerzdCrb CUBA .12e ... ...q 7.54 6.36 12 6.44 -9.9HeskaCorp HSKA ... ... 76 112.25 56.59 59 109.08 +36.0Hexindai n HX .40p ... ... 17.00 7.00 111 7.88 -28.7Hibbett HIBB ... ... 11 29.60 12.60 746 20.90 +2.5HighSenLn SNLN .79 4.3 ...q 18.41 18.04 77 18.19 HighpwrInt HPJ ... ... 4 5.90 2.50 12 2.68 -27.5HghwyH HIHO .40e 10.3 ... 6.55 3.30 21 3.90 -7.1HimaxTch HIMX .10e 1.6 42 13.95 5.70 643 6.08 -41.7HingmSv HIFS 1.40f .6 19 242.00 179.97 1 219.49 +6.0Histogenics HSGX ... ... ...dd 3.35 .51 511 .54 -73.5Holl ysys HOLI .12e .6 9 28.35 16.00 210 20.56 -7.7Hologic HOLX ... ... ...dd 45.09 35.10 1977 39.53 -7.5HomeBLA HBCP .76f 1.7 20 48.47 34.12 7 43.48 +.6HomeBcs s HOMB .48f 2.1 21 25.89 20.82 497 22.79 -2.0HmFdB LA HFBL .56f 1.6 21 36.75 26.35 4 34.03 +21.0HomeStreet HMST ... ... 26 32.60 24.50 61 28.15 -2.8sHometBk n HMTA .16 1.0 ... 15.95 10.80 12 15.90 +42.3HomeTrBc HTBI ... ... 28 30.00 24.20 27 29.05 +12.8HomolMd n FIXX ... ... ...dd 24.40 15.07 115 20.01 +7.2HookerFu HOFT .56 1.4 15 52.75 35.90 39 40.05 -5.7HopeBcp HOPE .56f 3.4 15 19.86 15.97 510 16.69 -8.5HopFedBc HFBC .28f 1.6 23 18.00 13.63 1 17.34 +23.0HorizBcp s HBNC .40 2.1 17 22.13 17.07 28 19.44 +4.9HorizPhm HZNP ... ... ...dd 21.25 11.17 1247 19.22 +31.6HorizTFn HRZN 1.20 10.5 11q 11.97 9.92 100 11.42 +1.8Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 374 25.21 +2.8HorzDAX DAX .60m 2.1 ... 34.00 27.46 3 28.13 -11.0Hortonwks HDP ... ... ...dd 26.22 15.50 1255 23.54 +17.1HospPT HPT 2.12 7.4 11 31.27 23.83 767 28.58 -4.3HostessBr n TWNK ... ... 22 15.40 11.00 739 12.17 -17.8Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 845 7.15 -23.1HoustWC HWCC .12m 1.5 ... 9.32 4.70 10 8.05 +11.8HovnEn pf A HOVNP ... ... ... 8.47 4.50 1 4.77 -36.4HowardBcp HBMD ... ... 30 24.20 15.70 30 18.55 -15.7HuazhuGr HTHT ... ... 23 49.60 25.67 1452 27.57 -23.6HubGroup HUBG ... ... 27 56.60 37.90 265 47.55 -.7HudsonGbl HSON .20 12.8 ...dd 2.44 1.29 21 1.56 -30.7tHudsonTc HDSN ... ... 2 9.80 1.39 288 1.32 -78.3HuntJB JBHT .96 .8 18 131.74 100.25 636 122.45 +6.5HuntMar un HUNTU ... ... ... 10.90 9.85 10.11 +2.4HunterMar HUNT ... ... ... 9.95 9.68 11 9.94 +1.8HuntMar wt HUNTW ... ... ... .68 .25 .37 +22.9HuntBncsh HBAN .56f 3.6 17 16.60 12.77 14862 15.65 +7.5HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 12 26.11 -7.2HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 3 25.60 -1.7Str 7handl n HNDL ... ... ... 25.98 23.65 5 24.08 -3.9Hurco HURC .44 1.0 15 50.50 37.95 23 45.20 +7.4HuronCon HURN ... ... ...dd 50.40 32.05 127 48.90 +20.9HutChMd n HCM ... ... ... 42.25 25.10 125 28.40 -28.0HuttigBld HBP ... ... ...dd 7.75 3.50 39 4.98 -25.1Hydrognc HYGS ... ... ...dd 12.00 4.95 36 6.10 -45.0HyreCar n HYRE ... ... ... 6.50 2.29 117 2.83 -44.5I -:I-AMCap n IAM ... ... ... 11.94 9.75 26 10.14 +2.7I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .21 2 .47 +56.0si3 Vert n IIIV ... ... ... 23.32 13.79 332 22.80 +24.3IAC Inter IAC 1.36 .6 47 223.54 113.01 1055 214.87 +75.7IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 58 2.91 -15.4ICC Hld n ICCH ... ... 72 18.00 14.54 0 15.18 -6.7ICF Intl ICFI .56 .7 24 82.25 48.80 46 79.90 +52.2ICU Med ICUI ... ... ...cc 321.70 180.00 311 272.15 +26.0tIClickInt n ICLK ... ... ...dd 11.40 4.67 165 4.82 -46.7ID Syst IDSY ... ... ...dd 8.05 5.37 9 6.25 -9.9IdexxLab s IDXX ... ... 73 256.22 146.09 364 242.94 +55.4IES Hldgs IESC ... ... 24 20.25 14.90 9 19.75 +14.5IF Bancp IROQ .25 1.0 29 25.04 19.10 0 24.95 +26.9IFresh n IFMK ... ... ...dd 18.00 1.69 23 3.27 -74.8IHS Mark INFO ... ... 31 55.99 42.40 931 54.44 +20.6II-VI IIVI ... ... 32 53.08 36.60 410 47.65 +1.5IMV Inc n IMV ... ... ... 7.21 4.50 0 5.59 -18.8INTLFCStn INTL ... ... 17 57.00 35.17 62 52.06 +22.4IPG Photon IPGP ... ... 25 264.11 153.37 585 157.56 -26.4iPass rs IPAS ... ... ... 8.87 1.76 51 1.99 -61.7iPicEnt n IPIC ... ... ... 17.00 5.91 80 7.10 -53.1IQ US Lg n CLRG .08e ... ... 27.80 24.16 7 26.21 +3.6IQIYI n IQ ... ... ... 46.23 15.30 11695 26.84 +72.6IRSA Prop IRCP 1.86e 7.5 ... 64.68 24.00 1 24.75 -56.2IRhythm n IRTC ... ... ...dd 98.37 46.95 318 90.57 +61.6iRobot IRBT ... ... 48 118.75 55.77 1152 111.14 +44.9iShEMAsia EEMA 1.23e 1.9 ...q 81.27 65.17 27 66.15 -10.3iShTurkey TUR 1.10e 5.1 ...q 46.66 18.88 730 21.46 -50.6iShIntTBd s IGOV ... ... ...q 52.22 47.85 83 48.62 -2.6iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 3 48.19 +1.5iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 0 82.08 -2.5siShSelDiv DVY 3.03e 3.0 ...q 102.32 91.67 293 102.13 +3.6iShGTimb WOOD .94e 1.2 ...q 83.88 65.71 17 77.83 +9.4iShEurFn EUFN .74e 3.7 ...q 25.85 19.38 1129 20.25 -13.1iShAsiaexJ AAXJ 1.30e 1.9 ...q 83.52 67.22 628 68.71 -9.9iShEMInfr EMIF .93e 3.3 ...q 35.28 26.58 2 27.76 -15.6iShGClnEn ICLN .33e 3.9 ...q 10.08 8.30 45 8.49 -8.9iShACWX ACWX 1.00e 2.1 ...q 53.74 45.77 328 46.79 -6.3iSh ACWI ACWI 1.43e 2.0 ...q 77.54 68.14 1795 73.24 +1.6iSEafeSC SCZ 1.51e 2.4 ...q 69.19 60.04 649 62.11 -3.7iShEMBd EMB 5.27e 5.0 ...q 117.04 104.98 1811 106.36 -8.4iShGnmaBd GNMA .75e 1.6 ...q 50.06 47.84 4 48.13 -2.7iSh7-10yTB IEF 1.96 1.9 ...q 107.39 100.33 3808 101.54 -3.8iSh1-3yTB SHY .52 .6 ...q 84.55 83.04 2313 83.05 -1.0iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.90 39.68 -3.6 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/Tuesday, September 18, 2018

PAGE 44

iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 16 29.03 -3.2iShEuroSC IEUS 1.08e 1.9 ...q 62.36 53.84 19 56.41 -2.5iShs SOX SOXX 1.55e .8 ...q 198.84 151.93 509 184.66 +8.7iShIndia50 INDY .15e .4 ...q 39.29 33.37 118 35.52 -4.3iShNsdBio s IBB ... ... ...q 122.53 100.22 3265 116.21 +8.8iShMBS MBB 3.04e 2.4 ...q 107.39 102.93 987 103.40 -3.0iShBrUSIn s USIG ... ... ...q 56.25 53.19 65 53.60 -4.3iShIntTr s IGIB ... ... ...q 55.16 52.86 350 53.15 -2.7iShShrtT s IGSB ... ... ...q 52.72 50.59 500 51.80 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.07 118.68 2414 119.22 -2.4iSCorUSVal s IUSV 1.16e 2.0 ...q 58.64 51.41 285 56.84 +2.6iSCorUSGr s IUSG .72e 1.2 ...q 62.14 49.84 295 61.24 +13.9iShShtTrB SHV .03e ... ...q 110.47 110.18 665 110.37 +.1iShUSPfd PFF 2.13a 5.7 ...q 38.94 36.52 2496 37.25 -2.2iShCrShUS s ISTB ... ... ... 50.32 48.89 154 48.94 -1.8iShSCGrth IJT 1.54e .8 ...q 209.28 157.35 110 205.10 +20.5Itus Cp hrs ITUS ... ... ... 6.43 .70 405 4.57 +93.6Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 250 84.30 +8.8Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 3 26.96 -5.0Iberiab pfC IBKCO 1.65 6.1 ... 28.55 26.21 4 27.04 -3.8Icahn Ent IEP 7.00f 10.4 28 81.88 51.01 110 67.43 +27.2IchorHld n ICHR ... ... 8 35.51 18.76 503 21.87 -11.1Icon PLC ICLR ... ... 37 150.18 101.22 123 145.27 +29.5IconixBrnd ICON ... ... ...dd 5.99 .21 1855 .27 -79.0IdealPower IPWR ... ... ...dd 2.85 .60 126 .60 -57.6Identive lf INVE ... ... ...dd 6.70 2.55 33 6.25 +87.1IderaPh rs IDRA ... ... ... 22.96 5.20 232 8.19 -51.5iKangHlth KANG ... ... 15 21.01 13.15 34 17.41 +10.2Ikonics IKNX ... ... ... 13.03 7.25 1 10.50 +39.6Illumina ILMN ... ... 90 357.93 196.00 559 347.22 +58.9ImageSens ISNS ... ... ...dd 6.75 2.50 28 6.10 +106.8Immersn h IMMR ... ... 5 17.71 5.76 269 10.54 +49.3ImmuCell ICCC ... ... 91 9.25 5.95 6 8.17 -7.1ImmuneDs IMDZ ... ... ...dd 11.10 2.80 180 3.25 -16.7ImunoGn IMGN ... ... ...dd 13.41 4.80 2001 8.71 +35.9Imunmd IMMU ... ... ...dd 27.33 8.68 2426 22.54 +39.5Immuron n IMRN ... ... ... 16.70 4.63 3 9.12 +72.4Immurn wt IMRNW ... ... ... 1.47 .83 1.40 +53.8Immutep IMMP ... ... ... 3.36 1.25 115 3.03 +93.0ImpaxLabs IPXL ... ... ...dd 25.70 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 275 45.65 +15.0Impinj n PI ... ... ... 41.97 9.95 818 24.84 +10.3ImprimisP IMMY ... ... ...dd 3.39 1.35 94 2.74 +61.2Incyte INCY ... ... ...dd 120.97 60.23 1141 67.02 -29.2IndBkMA INDB 1.52 1.7 24 95.00 66.85 62 89.55 +28.2IndBkMI IBCP .60 2.5 19 27.10 20.35 77 24.30 +8.7IndepBkTX IBTX .56 .8 17 79.00 55.95 213 65.95 -2.4IndusAcq n INDU ... ... ... 11.74 9.68 133 10.19 +4.5IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.13 9.95 0 11.13 +10.7IndSvAm lf IDSA ... ... ... 2.70 1.45 2 2.30 +40.2IndLogis n ILPT .60e ... 70 24.70 17.21 1616 21.80 -6.6Innera INFN ... ... ...dd 12.39 6.10 1513 7.03 +11.1InnityPh INFI ... ... ...dd 3.75 1.10 114 2.06 +1.5InaRx n IFRX ... ... 71 42.83 14.47 72 32.87 +56.9InfoSvcs III .20f 4.0 6 5.45 3.58 76 5.00 +19.9InfrEnAlt IEA ... ... ... 11.27 8.25 49 10.44 +5.3InfrEnAl wt IEAW ... ... ... .99 .45 .93 +18.2InglesMk h IMKTA .66 1.9 15 37.65 22.63 69 35.60 +2.9InnerWkgs INWK ... ... 22 12.03 5.90 129 7.75 -22.7Innodata INOD ... ... ...dd 1.60 .88 46 1.25 -8.1Innophos IPHS 1.92 4.3 40 51.34 38.66 40 44.69 -4.4Innospec IOSP .88f 1.2 30 83.20 57.10 86 75.75 +7.3InnovBio rs INNT ... ... ... 50.50 3.43 540 6.18 +1.3MnstD wt h MSDIW ... ... ... .18 .01 .05 +2.0InnovSolu ISSC ... ... 10 3.82 2.46 3 2.49 -15.3Innoviva INVA 1.00 6.8 14 17.99 11.47 654 14.77 +4.1Inogen INGN ... ... ...cc 287.79 91.80 389 263.45 +121.2Inovalon n INOV .12p ... ... 17.70 8.90 234 10.70 -28.7InovioPhm INO ... ... ...dd 7.00 3.64 1374 4.82 +16.7Inpixon rs INPX ... ... ... 18.30 .10 5143 .15 -97.7sInseegoCp INSG ... ... ...dd 4.43 1.26 1842 4.35 +170.2InsightEnt NSIT ... ... 19 56.86 32.11 256 53.53 +39.8Insignia s ISIG .70e ... ...dd 2.40 1.03 26 1.84 +54.6tInsmed INSM ... ... ...dd 33.94 19.07 721 18.95 -39.2InspEnt INSE ... ... ... 14.00 4.40 6 6.30 -35.7Insteel IIIN .12a .3 23 43.78 24.51 116 37.16 +31.2Insulet PODD ... ... ...dd 108.91 54.55 453 102.55 +48.6InsysTher s INSY ... ... ...dd 14.00 4.10 375 8.32 -13.5IntecPhm n NTEC ... ... ...dd 9.80 3.55 52 3.80 -26.2IntegLfSc s IART ... ... 72 67.50 41.51 675 62.96 +31.6IntgDv IDTI ... ... 48 47.45 25.11 3772 46.98 +58.0IntegMed n IMTE ... ... ... 44.00 1.85 2 9.98 +77.3Intel INTC 1.20 2.6 17 57.60 36.66 17243 45.42 -1.6Intellia n NTLA ... ... ...dd 35.99 16.33 555 29.85 +55.3IntParfum IPAR .84 1.3 41 67.50 39.11 92 63.25 +45.6InteractB IBKR .40 .7 37 80.32 41.57 565 57.43 -3.0InterceptP ICPT ... ... ...dd 124.40 51.05 324 118.77 +103.3InterDig IDCC 1.40 1.8 13 85.85 69.33 216 79.60 +4.5Interface TILE .26 1.1 24 26.25 20.00 255 23.05 -8.3sIntergroup INTG ... ... ...dd 38.40 21.30 2 39.35 +65.1IntlnkEl n LINK ... ... 59 8.00 2.50 30 4.15 -20.5Intermolec IMI ... ... ...dd 1.98 .91 6 1.20 -12.4Internap rs INAP ... ... ... 22.36 8.88 142 12.73 -19.0IntlBcsh IBOC .66 1.4 18 47.95 36.65 120 46.75 +17.8IntMonEx n IMXI ... ... ... 11.99 9.06 52 10.76 +8.5IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 34.20 52 43.95 +10.3IntrntGold IGLD ... ... ... 10.91 2.17 1 2.63 -68.9IntrntInitJ IIJI .12e 1.2 ... 12.50 8.65 23 10.10 +10.9IntrpDia rs IDXG ... ... 1 1.80 .77 395 1.47 +44.1IntersENT XENT ... ... ...dd 42.95 25.15 309 29.00 -10.5Intersectns INTX ... ... ...dd 3.50 1.29 9 1.65 -27.0Intevac IVAC ... ... ...cc 9.15 4.50 60 5.15 -24.8IntraCellu ITCI ... ... ...dd 25.82 13.93 616 20.50 +41.6IntriCon IIN ... ... ...cc 76.80 10.40 418 55.85 +182.1Intuit INTU 1.88f .8 50 229.86 140.21 1471 225.47 +42.9IntSurg s ISRG ... ... 81 572.96 337.80 539 558.65 +53.1InBLDR As ADRA .72e 2.2 ...q 37.70 31.65 0 32.09 -7.1InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.58 6 22.19 -5.7InBLDR Em ADRE .60e 1.5 ...q 48.92 38.82 2 39.79 -7.7InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.01 21.46 -6.3sIn SCMatII PSCM .41e .7 ...q 55.93 46.41 1 55.88 +6.8sInSC UtilII PSCU 1.21e 2.1 ...q 57.75 47.05 7 58.00 +9.8InOpYCmd PDBC ... ... ...q 19.43 16.57 553 17.96 +2.9InvMltStr LALT ... ... ...q 23.50 19.26 21.47 +1.0InvGDrChi PGJ .20e .5 ...q 50.87 36.02 17 37.04 -17.4InvDivAch PFM .50e 1.8 ...q 27.77 24.48 15 27.66 +4.6InvHiYlDv PEY .54 2.9 ...q 18.61 16.53 98 18.33 +2.9InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 130 15.86 -4.1InvNsdMo DWAQ .06e .1 ...q 118.73 94.89 1 115.54 +12.6InvUtils PUI .63e 2.2 ...q 29.97 23.64 1 29.19 +4.9sInvWtrRs PHO .18e .6 ...q 32.31 27.54 46 32.23 +6.5InvBuybk PKW .52e .9 ...q 63.49 54.38 26 60.97 +3.3InvNasIntn PNQI ... ... ...q 147.75 107.53 38 131.73 +13.8InvSmMid PRFZ 1.30e .9 ...q 146.46 120.43 22 142.82 +10.0InvBasMat PYZ .61e .9 ...q 75.26 63.76 3 69.58 -1.5Inv CnsCyc PEZ .30e .5 ...q 60.17 46.14 10 59.18 +17.7InvTechM PTF .26e .4 ...q 68.67 48.30 12 65.72 +24.7InvDWA M PDP .11e .2 ...q 60.23 47.88 47 59.12 +14.5sInvInds PRN .19e .3 ...q 66.35 56.77 25 65.68 +7.8InvHlthcr PTH ... ... ...q 98.66 64.71 55 94.81 +31.6Inv Fincl PFI .14e .4 ...q 37.29 31.64 2 34.95 -.5InvEngy PXI .69e 1.6 ...q 46.64 33.36 59 41.96 +6.3InvCnsStp PSL .67e .9 ...q 73.71 60.18 5 72.73 +11.8In1-30TrII PLW .66 2.1 ... 33.07 30.78 11 31.24 -4.7InSC InfoII PSCT .08e .1 ...q 89.80 71.36 10 85.70 +12.1sInSC Ind II PSCI .40e .5 ...q 75.81 57.12 5 74.50 +15.5InSC HCrII PSCH ... ... ...q 145.25 88.12 151 140.31 +42.4InSC FinII PSCF .97e 1.5 ...q 60.55 50.44 5 58.95 +8.2InSC EgyII PSCE .14e .9 ...q 18.77 13.10 4 15.63 +1.5InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 13 85.24 +14.0InSC CnDsII PSCD .35e .5 ...q 72.14 53.58 1 69.94 +14.4PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.07 24.34 1 24.44 -1.8InKBWRg II KBWR .79e 1.4 ...q 61.23 50.59 2 57.77 +3.2sInP&CInsII KBWP .69e 1.0 ...q 65.00 56.31 5 63.82 +7.4InKbwReit KBWY 2.58 7.5 ...q 38.43 29.75 90 34.33 -3.0InKbwHiD II KBWD 2.10 9.0 ...q 24.49 21.09 45 23.40 -.9In KBWBkII KBWB .58e 1.0 ...q 60.38 48.49 98 55.46 +.8InIntByb II IPKW .29e .9 ...q 40.14 33.54 28 34.06 -9.4InGlbWtII PIO .34e 1.3 ...q 27.16 24.13 7 25.95 -.3InGlGoldII PSAU .10e .7 ...q 21.02 14.29 8 15.10 -23.2InGlbAgrII PAGG .74e 2.7 ...q 28.90 25.83 27.07 -1.1In IntlLB II IDLB ... ... ...q 32.01 28.33 2 29.17 -3.2InDWATcR II DWTR ... ... ...q 32.23 26.24 50 31.37 +11.0InTactII DWIN 1.18 4.7 ... 27.77 24.71 8 25.23 -6.2In SmCMoII DWAS .07e .1 ...q 59.52 44.80 30 57.48 +18.0InDWA MoII DWLV ... ... ... 34.27 32.05 28 33.57 +.2InEmMomII PIE .12e .7 ...q 22.22 17.33 92 17.68 -14.0InDevMoII PIZ .26e .9 ...q 29.70 26.47 22 27.56 -.3Investar ISTR .16f .6 25 29.90 20.35 14 25.50 +5.9InvestBncp ISBC .36 2.8 19 14.69 12.30 1391 12.64 -8.9InvTitl ITIC 1.60a 1.0 13 221.88 162.67 1 167.00 -15.8Invuity n IVTY ... ... ...dd 9.55 2.35 914 7.35 +18.5IonisPhm IONS ... ... ...cc 65.51 39.07 1762 48.19 -4.2IovanceTh IOVA ... ... ...dd 19.90 6.60 1030 13.10 +63.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.77 27.88 37.16 +17.2iPUST5yBull DFVL ... ... ... 66.80 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 31.14 9.40 115 30.95 +104.3Iridex IRIX ... ... ...dd 10.98 4.28 33 6.32 -17.1IridiumCm IRDM ... ... 24 21.55 9.80 841 20.05 +69.9Iridium pfB IRDMB 16.88 2.4 ... 709.07 355.05 700.18 +74.2IronwdPh IRWD ... ... ...dd 21.20 12.89 830 17.09 +14.0iShRUT P n AMCA .26e ... ... 28.91 24.95 0 28.91 +5.7iSh USD n SUSC ... ... ... 25.49 24.01 1 24.27 -4.7iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 2 24.55 -1.6iShExpoTc XT .14p ... ...q 39.15 33.77 120 38.25 +7.9iSh USA Op ESGU .92e 1.4 ... 64.19 54.50 11 63.62 +9.1iShHYlexOG HYXE ... ... ... 51.95 49.68 5 50.71 -.7iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 4 26.54 -2.2iSh ESG Opt ESGD ... ... ... 72.49 63.39 10 65.14 -4.0iSh GlImp n MPCT 1.18e 2.1 ... 62.84 55.76 2 57.56 -2.7iShCTotBd s IUSB ... ... ...q 51.24 48.94 93 49.18 -3.3iShCHGer HEWG .68e 1.7 ...q 30.35 26.49 54 26.99 -5.9iSh UAE UAE .63e 4.1 ...q 18.08 14.87 11 15.23 -9.3iSh Qatar QAT .66e 3.8 ...q 18.38 13.01 26 17.42 +7.5iShCmdSel COMT 1.89e 5.0 ...q 40.62 33.83 45 37.95 +4.4iShGblGld rs RING ... ... ...q 20.35 13.33 261 14.20 -24.5Isramco ISRL ... ... ...dd 135.05 92.00 0 120.40 +15.1Iteris ITI ... ... ...dd 8.17 4.09 66 5.12 -26.5IterumTh n ITRM ... ... ... 13.00 8.09 19 8.55 -33.5Itron ITRI ... ... ...dd 79.95 55.26 433 65.95 -3.3IturanLoc ITRN .96 2.9 18 38.00 29.25 16 32.95 -3.7IvyNxFoc 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 IzeaWrldwd IZEA ... ... ... 7.85 .80 222 1.78 -60.6J -:J&J Snack JJSF 1.80 1.2 23 159.05 125.98 85 148.10 -2.5j2Global JCOM 1.70f 2.1 29 91.58 70.27 367 81.68 +8.9tJD.com JD ... ... 13 50.68 25.90 27802 25.73 -37.9JMU Ltd rs JMU ... ... ... 8.88 1.03 57 1.20 -76.5sJackHenry JKHY 1.48 .9 36 163.51 100.78 666 159.94 +36.7JackInBox JACK 1.60 1.9 22 108.55 79.23 557 84.00 -14.4JkksPac JAKK ... ... ...dd 3.55 1.95 88 2.58 +9.6JRiverGrp JRVR 1.20a 2.9 28 44.34 32.17 120 42.00 +5.0JanusSmC JSML ... ... ... 51.25 33.68 18 45.56 +24.0JanSmMid JSMD ... ... ... 47.85 34.72 10 46.63 +20.1JanLTCar n OLD ... ... ... 27.56 21.60 0 26.95 +12.6JanObes n SLIM ... ... ... 40.01 27.34 6 38.02 +22.6JanOrgan n ORG ... ... ... 36.00 29.36 2 31.49 -8.8Jason Inds JASN ... ... ...dd 3.88 1.17 180 2.88 +21.5Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 23 184.00 128.58 507 161.01 +19.6sJensynAc n JSYN ... ... ... 11.39 10.10 1 11.40 +10.7JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 13 .37 -1.3JensynAc un JSYNU ... ... ... 12.50 9.01 12.25 +12.9JerashHl n JRSH ... ... ... 11.00 5.25 1 5.37 -37.5JetBlue JBLU ... ... 13 23.08 17.10 4070 19.64 -12.1JetPay h JTPY ... ... ...dd 4.90 1.60 6 1.80 -29.1JewettCm s JCTCF ... ... 23 8.96 6.50 8 8.35 +11.3JohnsnOut JOUT .48 .5 21 107.36 59.13 17 98.59 +58.8JointCorp JYNT ... ... ...dd 9.64 4.10 29 8.35 +68.3JounceTh n JNCE ... ... ... 29.25 6.56 196 6.73 -47.2 K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 954 27.28 +51.6KBL Merg n KBLM ... ... ... 10.69 9.68 10 10.07 +3.7KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .45 +55.2KBL Mg un KBLMU ... ... ... 10.75 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 2.03 42 3.85 -7.0KCAP Fin KCAP .40 12.1 ... 4.00 2.91 47 3.31 -2.9KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 3 25.16 +.2KEYW Hld KEYW ... ... ...dd 9.84 4.94 303 9.14 +55.7KLA Tnc KLAC 3.00f 2.9 14 123.96 96.12 1355 103.27 -1.7KLX EnS n KLXE ... ... ... 5553 29.99 KLX KLXI ... ... 23 69.54 40.92 11252 62.42 +8.5KVHInd KVHI ... ... ...dd 14.15 9.05 10 11.95 +15.5KaiserAlu KALU 2.20 2.0 38 119.66 90.93 68 107.34 +.5Kala Ph n KALA ... ... ... 25.87 10.61 120 10.68 -42.2Kalvista rs KALV ... ... ...dd 18.90 6.65 116 17.05 +74.9Kamada KMDA ... ... ... 6.20 4.26 28 5.90 +24.2KandiTech KNDI ... ... ... 9.90 3.60 823 4.20 -38.2Karyophm KPTI ... ... ...dd 21.71 9.00 455 18.00 +87.5KayAnAc n KAAC ... ... ... 10.34 9.64 36 10.20 +5.0KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 12 10.60 +6.4KaziaTh rs KZIA ... ... ... 6.68 1.63 0 3.38 +6.3KearnyF s KRNY .16f 1.2 53 15.60 12.75 494 13.70 -5.2KellySA KELYA .30 1.2 24 32.31 21.44 76 24.57 -9.9KellySB KELYB .30 1.3 13 34.30 21.50 24.00 -15.8KemPhm n KMPH ... ... ...dd 8.40 3.45 162 4.85 +19.8KY FstFd KFFB .40 5.1 33 10.00 7.40 1 7.85 -12.3KeryxBio KERX ... ... ...dd 8.07 2.78 595 2.98 -35.9KewnSc KEQU .76f 2.3 18 38.80 24.56 3 32.95 +13.7KeyTrn KTCC ... ... 15 8.60 6.74 21 7.55 +10.7Kforce KFRC .72f 1.8 30 43.51 17.56 204 39.30 +55.6KimballEl KE ... ... 18 22.45 15.75 42 18.85 +3.3KimballInt KBAL .32f 1.8 18 20.97 15.40 77 17.78 -4.8KindredBio KIN ... ... ...dd 15.75 6.80 148 13.35 +41.3KingldJw KGJI ... ... 2 2.50 1.10 37 1.15 -43.1Kingstone KINS .40 2.1 29 21.70 13.21 17 18.85 +.3KingtoneW KONE ... ... ... 9.90 2.67 7.67 +79.2KiniksaPh n KNSA ... ... ...dd 29.77 13.04 188 27.99 +43.8KinsaleCp n KNSL .28 .5 ... 63.38 39.38 43 60.32 +34.0Kirklands KIRK ... ... 27 13.48 8.55 393 9.02 -24.6KitovPh n KTOV ... ... ... 3.81 1.66 11 1.93 -15.4KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 4.50 1.55 21 2.45 +40.0tKopinCp KOPN ... ... ...dd 4.60 1.96 341 2.13 -33.4KornitDig n KRNT ... ... ... 22.20 11.70 227 20.50 +26.9Koss h KOSS ... ... ...dd 4.69 1.40 20 2.88 -6.8KraftHnz n KHC 2.50 4.3 16 82.48 54.11 7494 58.35 -25.0KratosDef KTOS ... ... ...dd 14.87 8.90 1759 14.48 +36.7KrystlBio n KRYS ... ... ... 21.17 8.03 91 15.73 +49.5Kulicke KLIC .48 1.9 53 28.71 19.34 341 24.99 +2.7KuraOnc n KURA ... ... ...dd 24.03 11.70 222 16.65 +8.8L -:LCNB Corp LCNB .64 3.4 17 22.84 17.93 10 18.95 -7.3LF CapA n LFAC ... ... ... 10.10 9.55 104 9.60 -.3LF CapA un LFACU ... ... ... 10.18 9.92 3 10.12 +1.1LGI Homes LGIH ... ... 8 81.88 44.79 285 49.40 -34.2LHC Grp LHCG ... ... 46 100.90 58.65 180 95.57 +56.0LKQ Corp LKQ ... ... 18 43.86 29.60 2659 32.04 -21.2LM FdgA n LMFA ... ... ... 6.65 .35 43 .48 -69.6LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.6 23 73.28 47.05 401 64.08 +12.1LRAD h LRAD .04 1.3 ...dd 3.58 1.75 56 3.00 +20.5LSI Ind lf LYTS .20 4.2 22 8.88 4.14 158 4.77 -30.7tLaJollaPh LJPC ... ... ...dd 41.36 20.25 359 20.26 -37.0LakeShBc h LSBK .40 2.4 41 18.00 15.80 0 16.75 -2.3LakeldB LBAI .46 2.5 17 21.90 18.45 74 18.60 -3.4Lakelnd s LKFN 1.04 2.2 19 52.43 44.42 120 47.55 -1.9LakeInd LAKE ... ... 11 16.85 12.20 14 13.20 -9.3LamResrch LRCX 4.40 2.9 15 234.88 149.02 1940 152.10 -17.4sLamarAdv LAMR 3.64 4.6 26 79.17 61.36 372 78.79 +6.1LancastrC LANC 2.40 1.5 38 161.69 115.81 62 159.91 +23.8Landcad n LCA ... ... ... 10.50 9.89 244 10.22 +2.8Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 0 10.94 +4.0Landec LNDC ... ... 17 15.60 11.42 41 13.30 +5.6LandBncp LARK .80b 2.8 30 29.48 25.83 1 29.00 LandmInfr LMRK 1.47 11.1 21 18.75 12.68 43 13.20 -27.1LandIn pfA LMRKP 2.00 8.0 ... 26.14 21.76 1 24.94 -1.3LndInf un B LMRKO 1.98 8.1 ... 25.59 22.15 0 24.52 -3.9LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.07 0 22.95 -5.3LandsEnd LE ... ... 18 31.15 10.55 196 17.75 -9.2Landstar LSTR .66f .5 27 128.70 94.80 515 122.20 +17.4Lantheus n LNTH ... ... 5 24.45 12.80 256 16.15 -21.0Lantronix LTRX ... ... ... 6.47 1.78 268 4.27 +111.4Lattice LSCC ... ... ...dd 8.40 5.05 502 7.36 +27.3LaureatE n LAUR ... ... ... 16.99 10.46 745 15.55 +14.7Lawsn LAWS ... ... 10 36.90 21.00 8 32.90 +32.9Lazydays n LAZY ... ... 27 11.10 7.25 20 8.10 -27.0LeMaitreV LMAT .28 .8 39 41.28 28.23 76 34.02 +6.8LeapTh n LPTX ... ... ... 10.25 4.90 62 6.60 +5.8LegacyRes LGCY ... ... ...dd 10.54 1.07 183 4.94 +206.8LegcyR pf LGCYP 2.00 13.6 ... 19.25 3.69 1 14.70 +212.8LegcyR pfB LGCYO 2.00 14.1 ... 19.24 3.69 8 14.16 +201.9LegacyTxF LTXB .64 1.4 19 47.18 35.16 220 45.22 +7.1LM DevDvr DDBI ... ... ...q 31.49 28.37 0 29.25 -1.4LM EMDvr EDBI ... ... ...q 35.60 27.93 0 28.78 -12.9LM USDvrs UDBI ... ... ...q 34.50 30.14 33.76 +7.0LM LoVHiD LVHD ... ... ...q 32.10 28.75 16 31.48 -.2LM Gl Inf n INFR ... ... ... 30.23 27.00 0 27.98 -5.1LM SC Qu n SQLV ... ... ... 31.00 24.78 30.29 +11.2LeisAcq n LACQ ... ... ... 9.75 9.55 9.69 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 10.15 +2.4LendgTree TREE ... ... ...dd 404.40 205.45 161 226.60 -33.4LevOneBc n LEVL .03p ... 60 30.79 25.51 52 28.22 -3.6LexiPhm rs LXRX ... ... ...dd 13.97 7.67 397 10.82 +9.5LexnFint n LX ... ... 62 20.00 9.55 163 9.95 -28.4LianlouSm LLIT ... ... ... 3.69 1.26 4 1.70 -3.1LibBrdbdA LBRDA ... ... ...dd 98.53 67.75 108 82.31 -3.2LibBrdbdC LBRDK ... ... ...dd 99.68 68.33 422 82.06 -3.6LibExpA n LEXEA ... ... ... 56.82 35.89 167 46.18 +4.2LibExpB n LEXEB ... ... ... 55.00 39.17 46.51 +3.3LibtyGlobA LBTYA ... ... ...dd 39.73 25.87 838 27.92 -22.1LibtyGlobB LBTYB ... ... ... 39.00 26.75 0 28.30 -20.4LibtyGlobC LBTYK ... ... ... 37.86 25.05 1569 26.96 -20.3LibLA A n LILA ... ... ...dd 24.00 17.37 150 20.41 -5.4LibLA C n LILAK ... ... ...dd 23.92 17.55 372 20.45 -4.4LibMSirA n LSXMA ... ... ... 48.57 38.61 472 46.55 +17.4LibMSirB n LSXMB ... ... ... 49.94 38.62 49.94 +12.2LibMSirC n LSXMK ... ... ... 48.56 38.52 460 46.61 +17.5LibMBrA n BATRA ... ... ... 27.38 21.35 30 25.54 +15.8LibMCFor FWONK ... ... ... 41.14 28.37 631 36.08 +5.6LibMAFor FWONA ... ... ... 39.37 27.22 112 34.49 +5.4LibMBrC n BATRK ... ... ... 27.35 21.53 221 25.49 +14.7LibTripA A LTRPA ... ... ...cc 18.30 7.90 677 14.20 +50.7LibTripA B LTRPB ... ... 55 18.00 9.00 14.40 +53.2LifePtHlth LPNT ... ... 61 65.35 41.45 228 64.40 +29.3LifetimeBr LCUT .17 1.6 25 19.70 10.00 28 10.85 -34.2Lifevant rs LFVN ... ... ... 13.29 3.20 172 12.48 +162.2LifewayFds LWAY ... ... 11 10.75 2.76 31 3.21 -59.9LigandPh LGND ... ... 43 261.33 126.50 377 253.67 +85.3LightPath LPTH ... ... 50 4.10 1.94 193 2.00 -9.9Lightbrdg rs LTBR ... ... ... 4.80 .85 142 1.00 -18.0Limbach n LMB ... ... ...dd 15.22 9.25 12 10.24 -26.0LimelghtN LLNW ... ... ... 6.05 3.59 722 5.02 +13.8LimestBcp LMST ... ... ...dd 17.65 11.40 4 16.15 +12.8Limoneira LMNR .25 .9 21 33.42 19.62 222 28.41 +26.8LincEdSv LINC .08 3.6 ...dd 2.71 1.49 15 2.25 +11.4LincElec LECO 1.56 1.6 26 101.34 81.48 848 94.86 +3.6LindbladEx LIND ... ... 77 15.88 8.66 114 14.67 +49.8Lindblad wt LINDW ... ... ... 1.98 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.38 1.03 11 1.57 -54.4LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4LiquidTch n LQDA ... ... ... 21.31 10.52 45 19.36 +74.4Liquidity LQDT ... ... ...dd 8.00 4.34 40 6.25 +28.9Littelfuse LFUS 1.72f .8 44 238.11 182.03 153 217.87 +10.1LivaNova n LIVN ... ... 42 131.54 67.95 609 123.73 +54.8LiveOakB n LOB .12 .4 11 32.95 21.45 53 28.55 +19.7LiveVent rs LIVE ... ... ...cc 26.50 9.47 15 9.94 -37.8LiveXLve n LIVX ... ... ... 11.11 3.43 40 4.66 +16.5LivePrsn LPSN ... ... ...dd 27.40 10.80 329 26.75 +132.6Logitech LOGI .63e 1.3 35 49.96 32.66 161 46.72 +38.9LogMeIn LOGM 1.20 1.4 76 134.80 77.05 757 83.30 -27.2LoneRs n LONE ... ... ... 11.24 2.84 90 8.10 +104.0LongAcq un LOACU ... ... ... 10.99 10.00 28 10.22 +.9LoopInd n LOOP ... ... ... 19.00 8.01 49 9.00 -37.8LoralSpac LORL ... ... ...dd 51.75 36.85 26 43.30 -1.7Lovesac n LOVE ... ... ... 25.01 19.33 101 19.92 -17.0LoxoOncol LOXO ... ... ...dd 208.95 71.45 421 155.46 +84.7slululemn gs LULU ... ... 70 160.00 57.19 2618 155.38 +97.7Lumentm n LITE ... ... 9 74.40 41.95 999 60.95 +24.6Luminex LMNX .24 .8 38 35.37 18.62 290 29.25 +48.5LunaInn h LUNA ... ... ...cc 4.32 1.47 77 3.55 +46.1LuthBur n LBC .13e 1.2 ... 13.60 10.49 73 11.18 -7.1M -:MACOM MTSI ... ... ...dd 46.33 15.46 406 20.34 -37.5MAM Soft MAMS ... ... 29 9.42 6.62 72 7.41 -1.3MB Fncl MBFI .96 2.0 20 51.59 39.15 776 47.39 +6.4MB Fin pfC MBFIO .39p ... ... 26.48 24.20 20 25.53 -2.9MBT Fnl MBTF .40f 3.6 16 11.60 9.43 23 11.15 +5.2sMCBC n MCFT ... ... 17 37.63 18.33 246 36.88 +66.0MDC Pr gs MDCA .84 19.5 1 12.26 3.80 174 4.30 -55.9MEI Phrm MEIP ... ... ...dd 5.14 1.79 759 4.61 +119.5MER Tel rs MTSL ... ... ... 6.45 .99 52 1.50 -28.9MGE Engy MGEE 1.35f 2.0 31 68.10 51.05 123 67.95 +7.7MGP Ing MGPI .32a .4 47 99.73 57.05 154 78.24 +1.8MICT Inc MICT ... ... ...dd 1.94 .65 137 1.20 +7.1MKS Inst MKSI .80 1.0 12 128.28 80.45 469 82.50 -12.7MMA Cap MMAC ... ... 4 30.58 23.70 1 27.70 +14.0MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 3 21.00 +18.0MTS MTSC 1.20 2.2 15 57.50 42.00 78 54.75 +2.0MTchAcq n MTEC ... ... ... 11.80 9.17 61 10.10 +5.0MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 33 11.20 +11.2MVB Fin n MVBF .12f .6 ... 20.40 15.36 24 19.23 -4.3MYOS MYOS ... ... ...dd 2.50 1.03 4 1.27 -6.3MYR Grp MYRG ... ... 21 40.81 26.03 82 32.03 -10.4Macatawa MCBC .24 2.0 21 12.92 9.52 21 12.18 +21.8MackFn MFNC .48 3.0 14 17.58 14.23 2 16.15 +1.6MacroGen MGNX ... ... ...dd 32.74 16.12 241 23.11 +21.6MadrigP rs MDGL ... ... ...dd 325.98 18.66 160 228.43 +148.9Magal MAGS ... ... ...cc 6.48 4.20 30 5.55 +9.7MagellnHlt MGLN ... ... 18 112.25 71.03 138 73.95 -23.4Magenta n MGTA ... ... ... 16.33 11.45 29 11.82 -18.6MagicSft MGIC .29e 3.2 20 9.50 7.75 141 9.00 +7.4MagicJack CALL ... ... ... 8.70 5.55 50 8.60 +1.8MagneG rs MNGA ... ... ... 10.32 .15 1929 .15 -96.8MagyarBc MGYR ... ... 68 13.75 12.01 12.26 -4.2MaidenH MHLD .20m 7.5 ...dd 9.10 2.15 2397 2.65 -59.8MMyTrip MMYT ... ... ...dd 41.70 22.40 442 27.15 -9.0MalibuBoat MBUU ... ... 39 59.57 27.44 549 52.94 +78.1MalvernBc MLVF ... ... 13 28.20 21.00 5 24.70 -5.7MamEngy n TUSK .13p ... ... 42.30 13.57 358 27.77 +41.5ManTech MANT 1.00 1.5 22 68.11 39.90 235 66.12 +31.7ManhAssc MANH ... ... 37 62.39 39.10 539 59.13 +19.4ManhBrCa LOAN .48 7.6 14 8.00 5.50 48 6.33 +6.4Manitex MNTX ... ... ...dd 13.26 7.28 20 11.30 +17.7MannKd rs MNKD ... ... ...dd 6.96 .98 3604 1.71 -26.3Mannatech MTEX 2.00f 9.9 24 22.40 13.50 7 20.25 +35.0MaraPat rs MARA ... ... ... 10.03 .81 285 .83 -79.8MarchxB MCHX .50e ... ...dd 3.20 2.52 46 2.75 -.2MarinSft rs MRIN ... ... ... 15.45 3.10 39 3.35 -69.4MarPet MARPS .32e 8.2 8 4.85 2.83 3 3.92 +15.3MarinusPh MRNS ... ... ...dd 9.87 3.31 1043 7.00 -14.2MktAxess MKTX 1.68 .9 47 229.84 171.45 188 179.79 -10.9MarlinBs MRLN .56 2.0 16 31.95 20.26 7 28.10 +25.4MarIntA MAR 1.64f 1.3 29 149.21 105.07 1935 129.77 -4.4Marrone MBII ... ... ...dd 3.39 .85 212 1.93 +75.5MartenTr s MRTN .10 .5 33 29.60 17.50 137 21.90 +7.9MartinMid MMLP 2.00 17.7 18 17.30 10.99 96 11.33 -19.1MarvellTch MRVL .24 1.3 24 25.18 17.49 8617 18.44 -14.1Masimo MASI ... ... 51 124.00 80.69 677 121.01 +42.7Match n MTCH ... ... 46 60.75 22.80 1803 58.09 +85.5 Materialise MTLS ... ... ... 16.50 11.23 45 14.22 +11.9MatlinPr n MPAC ... ... ... 10.33 9.70 38 9.99 +2.4MatlinPr wt MPACW ... ... ... .50 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9MatrixSv MTRX ... ... ...dd 25.75 12.76 230 24.55 +37.9Mattel MAT .60 3.6 ...cc 19.21 12.21 2490 16.50 +7.3MatthInt MATW .76 1.4 18 65.10 47.70 62 52.55 -.5MaximIntg MXIM 1.84f 3.2 23 74.94 45.80 1618 57.26 +9.5MaxwellT MXWL ... ... ...dd 6.61 3.22 311 3.43 -40.5MaysJ MAYS ... ... 20 47.00 35.50 1 37.45 -4.0MazorRbt MZOR ... ... ...dd 76.56 41.60 199 48.87 -5.3McGrathR MGRC 1.36 2.6 8 68.79 40.76 64 53.02 +12.9MedalFin MFIN .20 3.1 ...dd 6.84 2.08 87 6.52 +84.7MedalF 9 21 MFINL 2.25 8.7 ... 26.96 22.95 25.98 -3.2MedTrBill MTBC ... ... ...dd 5.44 1.40 54 4.46 +70.9MedTBill pf MTBCP 2.75 10.0 ... 27.99 22.21 8 27.54 +9.0MediCo MDCO ... ... ...dd 41.57 24.45 782 33.56 +22.8MediciNova MNOV ... ... ...dd 14.50 5.33 37 11.36 +75.6Medidata MDSO ... ... 86 88.87 59.60 923 75.49 +19.1MediWound MDWD ... ... ...dd 7.35 3.56 5 6.45 +44.9sMedpace n MEDP ... ... 53 63.99 30.62 1051 62.45 +72.2MeetGrp MEET ... ... ...dd 5.35 1.84 715 4.56 +61.7MeiraGTx n MGTX ... ... ...dd 15.49 7.98 164 11.45 -23.7MelcoResE MLCO .32e 1.5 67 32.95 19.10 6750 20.86 -28.2tMelinta rs MLNT ... ... ... 18.20 4.00 538 4.10 -74.1Mellanox MLNX ... ... 69 90.45 42.25 374 77.10 +19.2MelroseBn MELR .34e ... 25 20.50 17.60 1 19.80 -1.0MenloTh n MNLO ... ... ...dd 39.86 6.99 267 10.61 -63.0Menus n MRUS ... ... ... 26.74 14.05 22 19.83 +2.2MercadoL MELI .60 .2 ...cc 417.91 217.06 518 322.26 +2.4MercBkA n MBNAA ... ... ... 86.41 5.97 3 14.09 +134.8MercBkB n MBNAB ... ... ... 40.00 6.00 1 8.00 +33.3MercBank MBWM .96f 2.8 16 38.47 31.21 22 34.63 -2.1MercerIntl MERC .50 2.9 15 18.75 10.50 112 17.40 +21.7MerchBcp n MBIN .24 .9 ... 29.15 16.27 59 28.17 +43.1MercSys MRCY ... ... 72 56.64 30.11 451 55.97 +9.0MeridBcp EBSB .20 1.2 23 21.85 15.61 88 17.35 -15.8MeridnBk n MRBK ... ... ... 21.37 16.56 4 17.27 -13.6MeridBio VIVO .50 3.2 25 17.10 13.53 156 15.50 +10.7MeritMed MMSI ... ... 60 63.20 36.21 358 60.70 +40.5MerrimP rs MACK ... ... 1 15.40 4.71 36 5.52 -46.1Mersana n MRSN ... ... ... 23.96 8.76 921 11.14 -32.2MesaAir n MESA ... ... ... 16.41 11.05 178 14.84 +26.3MesaLabs MLAB .64 .4 ...dd 224.95 122.35 14 181.00 +45.6Mesoblast n MESO ... ... ... 7.79 4.74 34 6.11 +4.6MetaFincl CASH .60f .7 17 117.98 70.60 76 82.85 -10.6Methanx MEOH 1.32 1.7 22 78.08 48.55 211 76.40 +26.2Michaels MIK ... ... 9 27.87 15.85 3381 16.81 -30.5tMicrobot rs MBOT ... ... ... 22.80 5.76 25 5.57 -63.6Microchp MCHP 1.46f 1.8 83 104.20 78.33 3746 80.88 -8.0MicronT MU ... ... 4 64.66 34.09 28076 43.58 +6.0Microsoft MSFT 1.68 1.5 53 113.73 72.92 20332 112.14 +31.1MicroStr MSTR ... ... 26 150.08 122.16 60 147.10 +12.0Microvisn MVIS ... ... ...dd 2.90 .89 271 1.08 -33.7MidPenn MPB .60 1.9 16 37.90 28.85 12 30.80 -6.9MidConEn MCEP ... ... ...dd 2.52 .92 76 1.43 +21.2Midatech n MTP ... ... ... 2.65 .45 67 .71 -15.3Middleby MIDD ... ... 23 138.89 98.06 390 125.67 -6.9MiddledB MBCN 1.12 2.4 15 54.90 42.90 1 47.60 -1.2MdsxWatr MSEX .90 1.9 29 48.36 33.96 37 47.84 +19.9MidlStBc n MSBI .88 2.6 23 36.50 29.75 64 33.53 +3.2MidWOne MOFG .78 2.2 19 37.94 30.56 10 34.73 +3.6MillerHer MLHR .79f 2.1 17 41.85 29.95 210 37.05 -7.5Mimecast n MIME ... ... ...dd 46.87 26.50 744 40.13 +40.0MiMedx MDXG ... ... 22 18.25 3.01 1191 5.05 -60.0Mind CTI MNDO .30e 12.4 11 2.55 2.08 18 2.42 -1.8Mindbody n MB ... ... ...dd 45.50 23.95 790 40.00 +31.4MinervaN NERV ... ... ...dd 11.10 4.80 195 10.60 +75.2Miragen rs MGEN ... ... ... 10.72 5.01 92 5.78 -44.6MiratiTher MRTX ... ... ...dd 65.35 9.55 321 54.70 +199.7Misonix MSON ... ... ...dd 21.43 8.25 10 17.65 +86.8Mitcham MIND ... ... ...dd 4.57 2.86 4 3.97 +25.2Mitchm pfA MINDP 2.25 9.5 ... 25.50 22.50 23.77 +2.2MitekSys MITK ... ... 20 10.10 6.85 266 7.25 -19.0MitelNet g MITL ... ... ...dd 11.31 7.13 1161 11.02 +33.9MobileMini MINI 1.00 2.4 35 50.40 31.60 315 42.05 +21.9MobileIron MOBL ... ... ...dd 5.71 3.20 353 5.55 +42.3ModMed n MMDM ... ... ... 10.24 9.72 1 10.10 +3.1ModMed wt MMDMW ... ... ... .58 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 3 .45 +15.1ModMed un MMDMU ... ... ... 12.50 10.20 10.85 +3.2MolecTemp MTEM ... ... ...dd 13.25 4.05 67 4.07 -59.4Moleculin n MBRX ... ... ... 3.34 1.50 70 1.63 -12.4Momenta MNTA ... ... ...dd 32.20 11.85 470 27.45 +96.8Momo MOMO ... ... ... 54.24 22.49 4397 46.01 +87.9MonakGp n MKGI ... ... ... 5.07 1.74 3 2.25 -54.7MonarCas h MCRI ... ... 30 49.63 34.90 28 45.08 +.6Mondelez MDLZ 1.04f 2.4 23 46.54 37.42 5999 43.71 +2.1MoneyGrm MGI ... ... ...dd 16.27 5.56 236 6.10 -53.7MngDB A n MDB ... ... ... 85.25 24.62 766 81.58 +174.9MonPwSys MPWR 1.20 .9 89 152.21 100.26 399 132.55 +18.0Monotype TYPE .46 2.3 48 26.75 18.20 117 20.35 -15.6Monro MNRO .80 1.2 36 73.45 45.45 161 69.45 +21.9MonroeCap MRCC 1.40 10.3 9 14.80 12.18 63 13.63 -.9MonstrBv s MNST ... ... 39 70.21 47.61 1943 59.72 -5.6Mornstr MORN 1.00 .8 30 144.34 81.72 71 131.66 +35.8MoSys rs MOSY ... ... ...dd 2.23 .61 141 .74 -33.3MotifBio n MTFB ... ... ... 13.75 7.90 6 8.37 -22.6MotifBi un MTFBW ... ... ... 9.94 2.14 4.40 +14.9MotorcarP MPAA ... ... 31 30.16 18.09 133 25.58 +2.4MotusGI n MOTS ... ... ...dd 10.66 3.75 25 5.40 +23.3MtnPDia g MPVE .04p ... ... 3.40 1.75 42 2.00 -27.3Moxian n MOXC ... ... ... 4.00 .75 51 .00 -74.1MudrickC n MUDS ... ... ... 9.94 9.55 9.68 +.9MudrcC un MUDSU ... ... ... 10.35 9.98 1 10.21 +2.1MultiColor LABL .20 .3 17 89.70 57.76 47 62.80 -16.1MustBio n MBIO ... ... ...dd 12.89 5.87 28 6.12 -49.0MutualFst MFSF .72 1.9 19 40.50 34.30 6 38.40 -.4MySize n MYSZ ... ... ...dd 3.58 .57 6466 1.15 +77.5Mylan NV MYL ... ... 11 47.82 30.69 3186 37.21 -12.1MyndAn wt MYNDW ... ... ... 1.00 .33 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 3396 2.10 -38.2MyoKard n MYOK ... ... ...dd 66.55 32.80 352 59.75 +41.9MyriadG MYGN ... ... 23 50.44 27.23 452 46.35 +35.0N -:NBT Bcp NBTB 1.00 2.5 18 41.88 34.05 72 39.46 +7.2NCS Mltst n NCSM ... ... ... 24.85 12.57 95 16.10 +9.2NETgear NTGR ... ... ...dd 78.30 44.20 208 64.90 +10.5NF EngSv NFEC ... ... ... 7.19 .77 69 4.26 +339.2NI Hldg n NODK ... ... ... 18.62 15.72 4 16.76 -1.3NIC Inc EGOV .32 2.2 19 18.90 12.65 2475 14.70 -11.4sNICE Ltd NICE .64 .6 38 118.45 78.49 237 116.27 +26.5NII Hldg n NIHD ... ... ...dd 7.29 .22 1063 4.70 +1008.5nLIGHT n LASR ... ... ...cc 43.63 22.14 637 24.15 -10.4NMI Hldg h NMIH ... ... 16 24.50 11.20 410 22.45 +32.1NN Inc NNBR .28 1.7 18 32.90 15.35 694 16.10 -41.7NV5 Global NVEE ... ... 31 92.75 40.01 54 88.55 +63.5NVE Corp NVEC 4.00 3.6 41 135.00 68.50 18 110.67 +28.7NXP Semi NXPI ... ... 33 125.93 84.59 4110 90.15 -23.0Nabriva n NBRV ... ... ...dd 14.10 2.33 584 2.57 -57.0NanoDim n NNDM ... ... ... 5.79 1.21 82 2.08 -32.2NanoString NSTG ... ... ...dd 18.86 5.87 166 16.99 +127.4NanoVib n NAOV ... ... ... 5.00 3.68 50 4.40 -6.0Nanomtr NANO ... ... 29 48.26 22.08 299 36.81 +47.7NantHlth n NH ... ... ... 5.26 1.30 207 1.41 -53.8NantKwst n NK ... ... ... 6.17 2.66 62 2.91 -35.2Napco NSSC ... ... 35 17.45 7.90 28 14.85 +69.7Nasdaq NDAQ 1.76 2.0 23 96.84 71.65 1029 89.12 +16.0Natera n NTRA ... ... ...dd 29.62 8.60 727 23.73 +164.0Nathans s NATH 1.00a 1.2 54 107.05 60.35 20 85.75 +13.6NatAmUnv NAUH .18 20.5 ... 2.32 .76 5 .88 -38.0NatlBnksh NKSH 1.19e 2.6 23 49.75 37.55 5 45.95 +1.1NatlBevrg FIZZ 1.50e ... 34 127.32 83.78 255 116.50 +19.6NatCineM NCMI .68 7.5 91 9.30 5.09 251 9.07 +32.2NatlCmce n NCOM ... ... 21 48.60 38.03 75 43.75 +8.7NatEnrSv n NESR ... ... ... 14.38 9.51 134 13.50 +35.7NatEnSv wt NESRW ... ... ... .85 .43 .80 -2.4NatGenHld NGHC .16 .6 19 28.25 17.47 140 25.73 +31.0NatGnH pfA NGHCP 1.88 7.4 ... 26.18 22.77 2 25.21 -.2NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 10 25.15 +.4NatGnH pfC NGHCN 1.88 7.5 ... 25.84 23.13 16 25.07 +.1NatGnH 55 NGHCZ 1.91 7.5 ... 26.08 23.80 8 25.58 +.7NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 10 3.48 +5.5NatInstrm NATI .92 1.9 59 53.57 38.78 442 48.08 +15.5NatResrch NRC .68 1.7 78 42.85 26.35 35 39.85 +6.8NSecGrp NSEC .20 1.4 10 18.17 11.81 2 14.68 -10.2NatlVis n EYE ... ... ...cc 46.63 27.19 223 43.41 +6.9NatWstnLf NWLI .36 .1 11 368.00 276.00 3 325.00 -1.8NaturlAlt NAII ... ... 9 12.15 9.20 20 9.65 -6.3NatHlTr n NHTC .56f 2.4 6 27.23 14.15 47 23.65 +55.7NaturesSun NATR .40 4.4 ...dd 13.80 7.55 15 9.15 -20.8NatusMed BABY ... ... 49 43.60 28.00 428 33.65 -11.9Nav43 JSM 1.50 6.4 ... 25.00 20.21 18 23.45 -1.4Navient NAVI .64 4.6 8 15.61 11.48 2256 13.80 +3.6NavgGp s NAVG .28 .4 21 70.45 45.80 153 69.65 +43.0NebulaAc n NEBU ... ... ... 11.52 9.65 9.69 +.4NebulaA un NEBUU ... ... ... 10.20 9.96 1 10.02 NektarTh NKTR ... ... 12 111.36 21.11 1999 58.31 -2.4Nemaura n NMRD ... ... ... 6.80 2.05 226 3.09 -46.3sNeogen s NEOG ... ... 77 96.73 52.80 200 93.25 +51.2NeoGenom NEO ... ... ...cc 15.00 7.08 407 13.89 +56.8tNeonTh n NTGN ... ... ...dd 16.23 9.00 212 8.82 -41.2Neonode NEON ... ... ...dd 1.42 .25 185 .26 -65.0tNeosTher n NEOS ... ... ...dd 13.15 5.10 164 5.10 -50.0tNeovasc g NVCN ... ... ...dd 1.89 .03 25619 .02 -96.2NeptuneT g NEPT ... ... 9 4.75 .80 5753 4.21 +78.4Net1UEPS UEPS ... ... 6 13.20 5.90 385 6.47 -45.6NetElem rs NETE ... ... ... 33.51 3.47 57 5.75 -48.3NetApp NTAP 1.60 1.9 32 88.08 40.51 2288 83.44 +50.8NetEase NTES 1.94e 1.0 7 377.64 184.60 1011 198.37 -42.5Netix s NFLX ... ... ...cc 423.21 176.55 7017 350.35 +82.5Netlist h NLST ... ... ...dd 1.10 .10 57405 .51 +65.9NtScout NTCT ... ... 23 33.90 23.15 739 25.10 -17.6NetSolTch NTWK ... ... 32 6.60 3.09 11 5.70 +21.0Neuralst rs CUR ... ... ... 3.09 .88 49 1.08 -37.2NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 58 1.32 -23.7Neurcrine NBIX ... ... ...dd 126.98 55.95 569 117.36 +51.3Neuronet n STIM ... ... ... 39.39 23.95 188 33.59 +20.9Neurotrpe h NTRP ... ... ... 11.93 3.97 3 8.48 +20.5NewAgeB n NBEV ... ... ... 4.24 1.30 15860 2.30 +6.0NewLink NLNK ... ... ...dd 12.96 2.31 679 2.36 -70.9NYMtgTr NYMT .80 12.7 8 6.54 5.35 1362 6.30 +2.1NYMtT pfB NYMTP 1.94 7.8 ... 25.50 18.66 2 24.81 -2.0NYMtT pfC NYMTO 1.97 8.0 ... 25.56 22.97 10 24.75 +1.0NYMtgT pfD NYMTN 2.00 8.2 ... 25.27 22.53 27 24.40 -1.2NewatrTc n NEWA ... ... ... 29.69 7.86 1260 10.22 +8.8tNewmrkGp NMRK ... ... 16 15.62 11.46 337 11.18 -22.2tNewsCpA NWSA .20 1.6 ...dd 17.29 12.33 2056 12.27 -24.3tNewsCpB NWS .20 1.6 ... 17.70 12.75 283 12.75 -23.2NewtekBsn NEWT 1.74e 7.8 ... 24.24 16.01 75 22.35 +20.9Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.23 6 25.28 -4.7Newtek23 n NEWTI 1.56 6.1 ... 26.00 25.00 0 25.75 +2.6Nexeo Sol NXEO ... ... ... 11.14 6.99 352 10.01 +10.0Nexeo wt NXEOW ... ... ... .78 .40 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 7.35 10.50 +9.1NexstarM NXST 1.50 1.9 7 89.75 57.65 256 80.00 +2.3NextDec n NEXT ... ... ... 10.80 3.95 79 4.31 -48.2NxtGenHl NXGN .70 3.2 36 23.73 12.24 159 22.03 +62.2sNichFncl h NICK ... ... 28 12.00 7.59 30 11.91 +35.3NicoletBc n NCBS ... ... 15 61.98 51.22 26 53.06 -3.1NightstTh n NITE ... ... ... 27.72 10.01 97 26.04 +98.5Noodles NDLS ... ... ...dd 13.30 3.95 385 12.50 +138.1Nordson NDSN 1.40 1.0 24 151.84 113.41 220 145.41 -.7NorSys NSYS ... ... ...cc 8.08 2.77 6 4.19 +8.4NorestB NBN .04 .2 18 29.95 18.85 10 21.40 -7.6NthnTech NTIC .40 1.2 37 41.90 15.75 4 34.75 +40.4NorTrst NTRS 2.20f 2.1 18 115.61 88.03 1256 103.01 +3.1NthnTr pfC NTRSP 1.46 5.6 ... 27.78 25.00 92 26.16 -.4NorthdBc NFBK .40 2.5 21 18.39 15.14 48 15.93 -6.7Nthrim NRIM 1.08f 2.5 18 45.40 30.95 16 43.45 +28.4NwstBcsh NWBI .68 3.8 19 18.56 15.34 418 18.07 +8.0NwstPipe NWPX ... ... ...dd 22.00 16.60 16 19.14 NorwdFn s NWFL .88 2.3 29 39.97 27.65 11 38.08 +15.4NovaLfstyl NVFY ... ... ...dd 3.10 1.30 24 1.71 -28.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, September 18, 2018

PAGE 45

NovaMeas NVMI ... ... 15 32.00 23.38 72 26.16 +1.0Novan n NOVN ... ... ... 6.69 2.27 7 2.81 -33.4Novanta NOVT ... ... ... 78.85 41.90 301 74.90 +49.8Novavax NVAX ... ... ...dd 2.75 .96 3441 1.38 +11.3Novelion rs NVLN ... ... ...dd 7.33 2.96 4 3.94 +26.3NovoCure n NVCR ... ... ...dd 49.45 16.10 553 46.35 +129.5NovumeS n NVMM ... ... ... 4.75 1.12 6 1.21 -73.2NovusTher rs NVUS ... ... ...dd 8.61 3.12 56 4.92 +21.2NuCana n NCNA ... ... ...cc 32.00 9.32 12 23.92 +136.6NuVasive NUVA ... ... 45 72.12 44.62 693 69.92 +19.5NuanceCm NUAN ... ... ...dd 18.75 12.18 1794 16.69 +2.1Nutanix n NTNX ... ... ... 64.87 21.63 8176 46.43 +31.6NutriSyst NTRI 1.00 2.8 21 60.80 26.06 592 35.95 -31.7Nuvectra NVTR ... ... ... 23.79 7.60 272 21.51 +177.2NvNq100Dy QQQX 1.68 7.0 ...q 28.19 20.24 200 24.04 -.7Nvidia NVDA .60 .2 52 285.22 170.16 5115 273.93 +41.6NxStageMd NXTM ... ... ...dd 28.75 22.70 318 28.34 +17.0Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 672 1.29 -63.1NymoxPh NYMX ... ... ...dd 4.60 2.46 46 2.58 -21.8O -:O2Micro OIIM ... ... ... 2.40 1.30 32 2.08 +24.6OFS Cap OFS 1.36a 10.9 10 13.24 10.41 102 12.45 +4.6OFS C25 n OFSSL 1.59 6.2 ... 25.52 24.01 5 25.50 +2.4OHA Inv OHAI .08 5.1 39 1.68 1.05 44 1.57 +36.7OP Bancp n OPBK ... ... ... 14.10 11.54 5 11.90 -4.4OReillyAu ORLY ... ... 22 351.65 190.00 841 336.66 +40.0OSI Sys OSIS ... ... 68 96.64 50.50 114 76.01 +18.1OakVlyBcp OVLY .26e 1.4 16 25.65 15.76 4 18.74 -4.1OaktrSpL OCSL .38 7.6 ...dd 5.91 4.17 278 5.03 +2.9OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 2 24.80 -1.6OaktStInco OCSI .62f 7.2 11 9.06 7.03 32 8.60 +2.4OasmiaPh n OASM .02p ... ... 3.17 .80 24 2.60 +195.5ObalonT n OBLN ... ... ...dd 10.40 1.46 87 2.93 -55.7ObsEva n OBSV ... ... ... 20.35 6.95 454 16.49 +69.0OceanBio OBCI .05e ... ... 5.71 3.26 11 4.17 -3.9tOceanPw h OPTT ... ... ...dd 2.54 .50 535 .46 -58.2vjOceanR rs ORIG ... ... ... 97.72 20.22 1020 30.74 +14.7OceanFst OCFC .60 2.1 17 30.90 24.81 229 28.54 +8.7Oclaro OCLR ... ... 14 10.20 5.61 1010 9.13 +35.5OconeeFed OFED .40 1.5 ... 30.49 25.55 0 26.60 -7.3OcularTher OCUL ... ... ...dd 8.28 3.30 238 6.14 +38.0OdonateT n ODT ... ... ... 32.00 15.15 36 18.89 -24.4OdysMr rsh OMEX ... ... ...dd 13.75 3.17 27 7.30 +93.6OfficeDpt ODP .10 3.0 10 4.65 2.00 6461 3.37 -4.8OhioValB OVBC .84 2.4 23 56.15 31.55 12 35.65 -11.8OhrPhar h OHRP ... ... ...dd 2.18 .15 330 .19 -89.9Okta n OKTA ... ... ...dd 75.49 24.71 2274 69.51 +171.4OldDomFrt ODFL .52 .3 39 170.22 100.62 707 162.13 +23.2OldLnBc OLBK .40 1.2 18 35.72 26.98 46 33.97 +15.4OldNBcp ONB .52 2.6 27 20.95 16.25 773 20.35 +16.6OldPoint OPOF .44 1.6 21 34.64 24.07 1 26.91 -9.5OldSecBc OSBC .04 .3 16 16.30 11.80 83 15.35 +12.5OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 2 10.57 +1.3Ollies n OLLI ... ... 40 94.70 42.36 427 90.20 +69.4OlympStl ZEUS .08 .4 8 25.84 18.10 61 21.13 -1.7OmegaFlex OFLX .96 1.3 43 95.00 53.50 20 75.15 +5.2Omeros OMER ... ... ...dd 26.97 8.36 399 24.87 +28.0Omnicell OMCL ... ... ...cc 73.00 39.75 304 68.85 +42.0OnSmcnd ON ... ... 10 27.10 17.21 4667 19.06 -9.0OnTrack OTIV ... ... ... 2.94 .88 84 .95 -30.3OncoMed OMED ... ... ...dd 5.56 1.74 41 2.79 -32.0Oncobiolog ONS ... ... ... 1.70 .78 68 .87 -33.5Oncobi wtA ONSIW ... ... ... .15 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 3.77 106 4.49 -28.3Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 1878 .49 -67.5OncoSec rs ONCS ... ... ...dd 2.95 .90 727 1.37 -15.7OneGpHosp STKS ... ... ...dd 3.40 1.32 2 3.27 +36.8OneHorz rs OHGI ... ... ...dd 3.38 .20 743 .21 -85.1180 DgrCap TURN ... ... ... 2.50 1.62 94 2.25 +14.2OneStopS n OSS ... ... ...dd 6.25 3.17 19 3.92 -19.71800Flowrs FLWS ... ... 18 15.00 8.85 337 10.70 OneSpan OSPN ... ... 95 23.35 11.11 172 18.10 +30.2OpenText s OTEX .61f 1.6 20 40.31 31.21 265 38.16 +7.0OperaLtd n OPRA ... ... ... 15.62 10.22 177 10.80 -17.6OpesAcq n OPES ... ... ... 9.98 9.66 9.82 +1.4sOpesAcq un OPESU ... ... ... 10.16 9.11 2 10.18 +1.6OpGn wt rs OPGNW ... ... ... 2.25 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 15 1.90 -59.4Ophthotech OPHT ... ... 1 4.50 2.25 67 2.35 -24.7OpiantPh n OPNT ... ... ... 48.00 12.75 19 22.16 -3.5OpkoHlth OPK ... ... ...dd 7.24 2.66 16333 4.49 -8.5OptiNose n OPTN ... ... ...dd 30.00 12.51 374 13.53 -28.4Optibase OBAS ... ... ...dd 9.50 6.60 4 8.70 +9.3OptCable OCC .08 2.2 41 4.30 2.14 19 3.70 +53.7OptimBk h OPHC ... ... ... 13.96 1.85 1 5.12 +8.9OpusBank OPB .52e 1.8 18 30.95 22.05 107 28.15 +3.1OramedPh ORMP ... ... ... 11.34 4.60 102 4.84 -46.2OraSure OSUR ... ... 31 23.01 12.86 351 15.36 -18.6Orbcomm ORBC ... ... ...dd 11.95 8.50 390 10.96 +7.7Orbotch ORBK ... ... 21 65.75 40.35 172 60.98 +21.4Organovo ONVO ... ... ...dd 2.28 .91 638 1.19 -11.2Orgenesis n ORGS ... ... ... 16.80 5.06 30 5.60 -59.6OrignAg rs SEED ... ... ... 18.70 5.35 21 5.65 -33.5OrigBcp n OBNK .13 .3 ... 42.31 36.12 32 39.05 +4.1OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 119 .95 +8.2Oritani ORIT 1.13e 7.1 11 17.70 15.00 132 15.95 -2.7tOrrstownF ORRF .52 2.2 18 27.05 23.40 10 23.50 -6.9OrthoPed n KIDS ... ... ... 35.50 14.00 46 32.36 +68.6OrthoMed OFIX ... ... 71 61.98 47.16 217 53.24 -2.7OsirisTher n OSIR ... ... ... 11.93 7.30 122 11.85 +9.2OssenInn rs OSN ... ... 12 8.90 1.50 9 1.99 -30.9Otelco OTEL ... ... 10 17.75 9.25 4 15.80 +18.4Otonomy OTIC ... ... ...dd 6.45 2.50 94 2.65 -52.3OttawaBc n OTTW .20 1.4 53 14.85 13.61 1 13.82 -4.3OtterTail OTTR 1.34 2.7 24 49.75 39.00 33 48.75 +9.7OvaScience OVAS ... ... ...dd 1.65 .66 1662 .72 -48.6Overstk OSTK ... ... ...dd 89.80 23.10 1427 25.70 -59.8Ovid Th n OVID ... ... ...dd 12.44 5.59 54 5.88 -40.4Oxbridge OXBR .48 21.3 4 5.15 1.00 39 2.25 +4.7Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 17.41 10.00 62 15.49 +10.9OxfordLn OXLC 1.62 14.9 ... 11.74 9.11 436 10.86 +8.1Oxford 23pf OXLCO 1.88 7.4 ... 25.63 25.14 2 25.39 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 1 25.76 +2.2OxfSqCap OXSQ .80 11.1 6 7.52 5.15 162 7.22 +25.8OxfSqC24 n OXSQL 1.63 6.6 ... 26.99 25.14 24.79 -4.1P-Q: P&F Inds PFIN .20 2.4 ... 8.88 6.72 5 8.37 -.2PAM PTSI ... ... 51 67.00 20.01 9 57.00 +65.6PB Bncp PBBI .24 2.0 ...cc 12.20 10.10 0 11.75 +9.3sPC Cnnctn CNXN .34e ... 19 42.44 22.66 82 39.98 +52.5PC-Tel PCTI .22 5.0 ... 7.85 4.01 8 4.40 -40.3PCM Inc PCMI ... ... ...cc 25.23 6.90 102 21.25 +114.6PCSB Fn n PCSB .03p ... 52 22.34 17.37 35 20.15 +5.8PDC Engy PDCE ... ... ...dd 66.20 41.13 663 47.76 -7.3PDF Sol PDFS ... ... 26 18.48 8.10 142 8.96 -42.9tPDL Bio PDLI .20 8.8 ...dd 3.55 2.27 1619 2.28 -16.8PDL Cmt n PDLB ... ... ... 16.95 14.46 4 14.83 -2.3PHI vtg PHII ... ... ...dd 13.95 7.11 56 8.00 -31.6PHI nv PHIIK .20 2.4 ...dd 13.39 7.11 30 8.34 -27.9PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 66 12.35 -3.5PLX Phr rs PLXP ... ... ... 9.41 3.05 19 5.10 -26.1PRA Grp PRAA ... ... 57 43.75 25.72 206 38.55 +16.1PRA Hlth PRAH ... ... 67 112.88 73.50 568 108.23 +18.8PRGX Glbl PRGX ... ... ...dd 10.30 6.55 25 9.15 +28.9PTC Inc PTC ... ... ...cc 107.31 54.70 1185 101.29 +66.7PTC Thera PTCT ... ... ...dd 52.95 14.56 1095 45.92 +175.3PacWstBc PACW 2.40 4.9 15 55.86 43.61 815 49.42 -1.9Paccar PCAR 1.12 1.6 12 79.69 59.82 1626 70.63 -.6PacBiosci PACB ... ... ...dd 5.58 2.02 1526 5.14 +94.7PacCityF n PCB ... ... ... 20.95 18.56 159 20.46 +2.4PacEthanol PEIX ... ... ...dd 6.06 1.55 251 1.60 -64.8PacMerc PMBC ... ... 22 10.45 8.05 35 9.70 +10.9PacPreBc PPBI .15p ... 22 46.05 34.55 284 38.70 -3.3PaciraPhm PCRX ... ... ...dd 48.40 26.95 478 46.25 +1.3PainThr rs PTIE ... ... ...dd 12.80 .81 313 .95 -76.4PanASlv PAAS .14 .9 22 18.75 13.97 1764 14.83 -4.7PangaeaL PANL ... ... 2 8.40 2.13 66 3.54 -3.8PapaJohns PZZA .90 1.9 19 75.07 38.05 762 46.38 -17.3PapaMurph FRSH ... ... 13 6.50 4.40 14 5.21 -3.2tParatekPh PRTK ... ... ...dd 26.10 9.35 515 9.05 -49.4ParkCity PCYG ... ... 58 12.50 6.75 87 8.65 -9.4ParkOh PKOH .50 1.3 12 47.90 34.95 19 38.85 -15.5ParkeBcp PKBK .56f 2.4 16 24.80 17.39 11 23.00 +23.1PrtnrCm PTNR ... ... 22 6.60 3.23 10 4.95 -19.5PathfdBcp PBHC .24 1.6 22 16.64 14.60 1 15.16 -1.6PatrkInd s PATK ... ... 22 72.35 51.07 279 66.55 -4.2PatrNBc rs PNBK .04 .2 33 22.25 16.55 6 22.25 +24.6PatriotTr n PATI ... ... 12 23.80 16.72 1 18.81 +8.2PatternEn PEGI 1.69 8.3 16 26.56 16.58 1387 20.45 -4.8Patterson PDCO 1.04 4.2 11 40.36 20.22 1121 24.83 -31.3PattUTI PTEN .16 .9 ...dd 25.03 14.60 2473 17.00 -26.1Pavmed n PAVM ... ... ...dd 8.35 .87 238 1.30 -43.1Pavmed wt PAVMW ... ... ... 2.70 .35 .42 -32.3Paychex PAYX 2.24 3.0 29 74.92 57.66 1216 74.23 +9.0sPaylocity PCTY ... ... ...cc 85.56 41.15 531 81.01 +71.8PayData rs PYDS ... ... ...dd 4.10 1.35 22 1.90 -24.9PayPal n PYPL ... ... 56 93.70 62.37 9272 88.68 +20.5pdvWirelss PDVW ... ... ...dd 39.75 22.50 33 30.95 -3.6PeakRsts SKIS .28 5.6 ...dd 5.78 4.10 19 5.00 -7.4PeapkGl PGC .20 .6 18 38.00 30.85 39 32.11 -8.3Pegasyst PEGA .12 .2 ...cc 67.95 45.40 556 65.60 +39.1PnnNtGm PENN ... ... 34 36.90 22.20 913 32.59 +4.0PennVa n PVAC ... ... ... 96.13 32.49 161 75.36 +92.7PennantPk PNNT .72 9.5 9 7.84 6.29 156 7.61 +10.1PenPkFR PFLT 1.14 8.6 12 14.65 12.00 88 13.26 -3.4PennsWd PWOD 1.88 4.3 17 50.00 39.59 3 43.24 -7.2PensarAc n WRLS ... ... ... 10.17 7.75 3 9.92 +2.6PensareAc wt WRLSW ... ... ... .74 .45 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .48 -4.0PensarA un WRLSU ... ... ... 11.48 10.13 11.00 +6.6PeopUtdF PBCT .70 3.9 15 20.26 16.95 2119 17.77 -5.0PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 10 25.77 -9.0PeBcOH PEBO 1.12 3.1 17 39.58 30.84 51 35.91 +10.1PeopBNC PEBK .52 1.8 16 34.54 26.32 5 29.30 -4.5PeopFSvc PFIS 1.32f 2.9 16 52.00 40.68 6 45.20 -3.0PeopUtah n PUB .40f 1.1 32 38.70 29.00 21 35.05 +15.7PepsiCo PEP 3.71 3.2 36 122.51 95.94 2960 115.40 -3.8Percptr PRCP .15 1.4 32 12.25 7.26 3 10.80 +11.3Percient PRFT ... ... 47 31.09 17.65 208 29.29 +53.6Performnt PFMT ... ... ...dd 3.52 1.52 8 1.78 +7.9PerionNwk rs PERI ... ... ... 4.05 2.13 73 3.10 +.3PermaFix PESI ... ... ... 5.15 3.29 2 4.60 +26.0PermaPip PPIH ... ... ...dd 10.43 8.00 2 9.20 +2.2PernixT rs PTX ... ... ...dd 3.35 .79 60 .91 -62.3PerryEllis PERY ... ... 8 29.59 21.46 119 27.45 +9.6PershGld rs PGLC ... ... ... 3.23 .80 87 1.07 -55.4PetIQ n PETQ ... ... ... 43.19 17.03 391 42.07 +92.6PetMed PETS 1.08f 2.9 21 57.80 31.81 424 36.86 -19.0PFSweb PFSW ... ... ...dd 11.86 5.90 21 8.04 +8.2PhibroAH PAHC .40 .9 31 54.62 32.05 199 43.35 +29.4PhotrIn PLAB ... ... 1 11.00 7.20 469 9.60 +12.6tPiedmLithn PLLL ... ... ... 17.98 10.50 1 11.02 -13.6PierisPhm PIRS ... ... ... 9.75 4.43 292 5.08 -32.7PilgrimsP PPC ... ... 8 38.39 16.30 970 19.02 -38.8Pinduodou n PDD ... ... ... 30.48 17.20 7514 24.36 -8.8PingtanM PME .04 1.8 14 4.20 1.99 35 2.27 -25.6PinnclEnt PNK ... ... ... 35.18 19.40 257 33.51 +2.4PinnaclFn PNFP .56 .9 19 69.95 59.55 394 62.80 -5.3PioneerPw PPSI ... ... 25 7.95 4.40 5 5.00 -34.3Pixelwrks PXLW ... ... ...dd 7.05 3.15 255 4.68 -26.1PlatEag n EAGL ... ... ... 11.82 9.60 95 9.76 +.1PlatEag un EAGLU ... ... ... 11.00 8.00 11 10.35 +3.4PlayaHot n PLYA ... ... ...dd 11.69 9.41 85 9.58 -11.2Plexus PLXS ... ... ... 66.78 52.78 132 60.82 +.2PlugPowr h PLUG ... ... ...dd 3.21 1.53 2114 1.83 -22.5PlumasBc PLBC .36f 1.5 13 29.45 19.85 7 24.80 +6.9Plurlsght n PS ... ... ... 38.37 19.25 739 33.55 +67.8PluristemT PSTI ... ... ...dd 2.12 1.14 312 1.29 -6.5PoageBksh PBSK .24 .9 30 27.75 18.10 4 25.63 +22.0PointrTel h PNTR ... ... 17 19.65 10.25 21 12.90 -30.6PointsInt g PCOM ... ... 33 18.48 9.31 96 13.07 +27.0PolarPwr n POLA ... ... ... 6.85 4.01 3 5.57 +11.2Polarity rs COOL ... ... ... 41.22 15.21 718 17.33 -25.3 Pool Corp POOL 1.80f 1.0 32 175.87 105.38 170 172.80 +33.3PopeRes POPE 3.20f 4.4 26 73.50 66.60 4 73.00 +4.7Popular BPOP 1.00 2.0 31 52.50 32.04 545 50.14 +41.3Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 2 25.21 +3.8PopCpII pf BPOPM 1.53 6.2 ... 25.00 17.66 3 24.73 +9.4PortolaPh PTLA ... ... ...dd 56.91 24.63 854 28.40 -41.7Potbelly PBPB ... ... ...dd 14.15 11.05 99 12.60 +2.4PotltchDel PCH 1.60 3.4 26 56.35 44.88 509 47.45 -4.9PowellInds POWL 1.04 2.9 ...cc 41.42 22.80 46 36.49 +27.4PwrInteg POWI .64 1.0 33 86.60 60.55 164 66.55 -9.5PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 142.10 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 4 1.98 -36.5Precipio n PRPO ... ... ... 2.65 .32 200 .38 -68.1PrecTh rs AIPT ... ... ...dd 2.50 .81 21 1.01 PfdBkLA PFBC 1.00f 1.7 ... 69.48 52.13 51 59.45 +1.1PrefrmdLn PLPC .80 1.0 36 96.83 55.41 11 77.55 +9.1PremFin s PFBI .60 3.2 12 26.05 16.78 8 18.57 -7.5Premier PINC ... ... ...dd 45.31 27.16 449 43.38 +48.6Presbia n LENS ... ... ... 7.14 1.61 0 1.72 -54.5Presidio n PSDO .16 1.0 ... 19.74 11.97 171 16.39 -14.5PriceTR TROW 2.80 2.6 19 127.43 84.26 1246 108.96 +3.8PrSmrt PSMT .70 .8 35 94.45 77.30 118 85.30 -.9PrmEgy PNRG ... ... ...dd 77.85 45.30 0 72.00 +39.8PrimoWtr PRMW ... ... 68 20.72 10.47 215 18.97 +50.9Primoris PRIM .24 1.0 22 29.90 23.61 239 25.26 -7.1sPrinPrice PSET .16e ... ... 35.31 29.90 1 35.42 +10.1PrinShHld PY .33e ... ... 34.81 29.92 33.95 +4.1PrinHlIn ef BTEC ... ... ... 39.21 28.87 1 36.40 +15.7PrinMill ef GENY .06e ... ... 39.30 30.89 0 38.16 +9.9Prin US SC PSC ... ... ... 36.24 29.18 2 35.32 +11.4PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.7 12 75.59 52.31 1720 56.95 -19.3PrinBio n PRNB ... ... ... 36.00 25.00 379 27.99 -14.3PriorityTc PRTH ... ... ... 12.99 8.34 1 10.60 +4.0PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.28 12.50 +17.7sProDex PDEX ... ... 32 11.00 6.05 79 11.70 +72.1ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 1 3.00 +73.5sProQRTher PRQR ... ... ...dd 22.60 2.75 1302 21.60 +569.8PrUltBio s BIB ... ... ...q 70.53 48.12 74 63.32 +12.9PrUltPQ s TQQQ ... ... ...q 73.36 35.55 8956 66.10 +42.9ProDvrs h rs IPDN ... ... ... 6.63 2.45 3 3.11 -24.0ProrEng PFIE ... ... 1 5.30 1.40 188 3.19 +66.1PrognicsPh PGNX ... ... ...dd 9.42 5.01 3444 5.88 -1.2ProgrsSoft PRGS .56 1.3 36 53.60 34.72 509 41.65 -2.2Proofpoint PFPT ... ... ...dd 130.27 82.61 1738 105.14 +18.4PShtQQQ rs SQQQ ... ... ...q 28.74 10.96 15262 12.11 -43.7ProS Ris n EQRR ... ... ... 52.12 40.50 2 50.16 +7.5PrUlNBio rs UBIO ... ... ... 46.35 25.80 27 38.36 +14.0ProUShBio BIS ... ... ...q 24.92 15.53 20 17.22 -21.9ProspctCap PSEC .72 9.7 9 7.60 5.51 1294 7.45 +10.5ProtagTh n PTGX ... ... ...dd 23.97 5.50 117 8.51 -59.1ProtctInsA PTVCA 1.12 4.9 52 24.86 21.31 1 23.05 -4.9PrtctInsB PTVCB 1.12 4.8 53 25.70 21.30 5 23.10 -3.5ProteonTh PRTO ... ... ...dd 2.90 1.45 31 2.10 +10.5Proteos n PTI ... ... 5 8.61 1.41 118 2.23 -61.7Prothena PRTA ... ... ...dd 70.00 10.43 373 12.70 -66.1Prov ent n PRVB ... ... ... 8.00 3.35 174 4.14 -13.9ProvidSv PRSC ... ... 15 83.90 50.86 146 68.59 +15.6ProvidBc n PVBC ... ... ... 30.05 20.51 27 26.55 +.4ProvFnH PROV .56 3.1 19 20.00 17.21 6 18.10 -1.6PrudntlBcp PBIP .20a 1.1 88 19.87 16.04 4 17.51 -.5PsychmCp PMD .72 3.8 18 22.88 15.99 184 19.17 -6.8Pulmatrix PULM ... ... ...dd 2.38 .28 254 .39 -72.7PulseBio n PLSE ... ... ...dd 34.82 12.51 62 14.59 -38.2PumaBiotc PBYI ... ... ...dd 136.90 40.45 1271 44.10 -55.4PureAcq n PACQ ... ... ... 9.77 9.59 9 9.66 -.3PureAcq un PACQU ... ... ... 10.38 10.08 2 10.33 +2.0PureCycle PCYO ... ... ...dd 11.74 6.65 33 11.55 +38.3PurplInv n PRPL ... ... ...dd 13.90 5.04 12 5.45 -45.8PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 26 12.22 .74 6 .79 -75.5QAD Inc B QADB .24 .6 ...dd 49.40 26.72 2 43.45 +40.9QAD A QADA .29 .5 ...dd 61.80 33.15 50 57.65 +48.4QCR Hld QCRH .24 .6 15 49.70 40.40 35 42.50 -.8QIWI plc QIWI .84e 6.5 12 20.05 12.50 247 12.85 -25.9Qorvo QRVO ... ... 88 86.84 64.53 1046 73.97 +11.1Qualcom QCOM 2.48 3.4 ...dd 76.04 48.56 11556 73.24 +14.4Qualstar rs QBAK ... ... ... 13.50 5.55 7 8.03 -4.4Qualys QLYS ... ... 89 98.30 50.00 320 90.40 +52.3Quantenn n QTNA ... ... ... 19.41 9.60 192 18.27 +49.8Quanterx n QTRX ... ... ...dd 24.81 13.00 72 16.53 -23.0Quartrhill g QTRH .05 ... 4 2.12 1.01 49 1.50 -18.5QuestRes rs QRHC ... ... ...dd 2.91 1.03 15 2.38 +3.5QuickLog h QUIK ... ... ...dd 2.22 .98 69 1.01 -42.0Quidel QDEL ... ... ...cc 77.63 33.01 293 71.58 +65.1QuinStreet QNST ... ... 74 16.42 6.10 475 13.61 +62.4Qumu Cp QUMU ... ... ...dd 3.28 1.42 26 2.50 +5.5Quotinet QTNT ... ... ... 9.02 2.78 114 6.99 +41.2QuratRet A QRTEA ... ... 20 29.11 20.00 3657 21.92 -10.2QuratRet B QRTEB ... ... 23 28.90 19.62 2 21.92 -10.7Qutoutiao n QTT ... ... ... 20.39 9.10 16812 9.41 -41.1R -:R1 RCM n RCM ... ... ... 11.00 3.22 611 9.46 +114.5RBB Bcp n RBB .36f 1.2 ... 33.62 21.26 155 29.76 +8.7RBC Bear ROLL ... ... 48 156.43 106.68 73 151.33 +19.7RCI Hosp RICK .12 .4 11 34.84 24.07 29 30.55 +9.2RCM RCMT 1.00e ... 22 7.50 4.63 5 4.71 -24.6RF Inds RFIL .08 .9 15 12.75 2.10 336 9.25 +242.6RGC Res s RGCO .62 2.4 31 31.57 22.16 11 26.32 -2.8RLJ Ent rs RLJE ... ... ... 6.34 3.10 6 6.18 +68.0RMG Net h RMGN ... ... ...dd 2.73 .75 28 1.28 +56.1RMR Gp h RMR 1.00 1.1 50 98.00 49.10 88 90.45 +52.5RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.10 3.85 76 4.35 +6.1RXI P wt rs RXIIW ... ... ... 1.90 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 1.28 145 1.22 -78.1RaPhrm n RARX ... ... ...dd 17.90 4.78 211 13.14 +54.6RadNet RDNT ... ... 94 15.50 9.50 722 15.05 +49.0RadaElc rs RADA ... ... ...dd 3.86 1.77 53 3.00 -2.6tRadcom RDCM ... ... 31 22.40 16.70 1801 12.25 -38.3RadiSys RSYS ... ... ...dd 1.65 .53 267 1.64 +63.2tRadiusHlth RDUS ... ... ...dd 41.16 18.05 1077 17.78 -44.0Radware RDWR ... ... ...dd 28.50 16.21 345 25.62 +32.1RamacoRs n METC ... ... ... 9.35 3.81 125 7.81 +13.5Rambus RMBS ... ... ...dd 15.50 11.08 405 11.18 -21.4RandCap RAND ... ... 3 3.50 2.05 1 2.58 -14.4Randgold GOLD 2.00f 3.2 25 104.05 59.90 1183 61.65 -37.7RandBcp n RNDB ... ... ... 17.45 14.36 1 16.80 +9.4Rapid7 n RPD ... ... ...dd 39.40 16.59 886 35.84 +92.1RaveRest RAVE ... ... ...dd 2.33 1.09 26 1.25 -14.6RavenInds RAVN .52 1.1 1 49.80 30.75 128 47.85 +39.3tReShape rs RSLS ... ... ... 39.00 .05 7235 .05 -99.8ReadIntlA RDI ... ... 12 17.50 14.37 26 15.95 -4.5ReadgIntB RDIB ... ... 20 34.64 20.10 2 27.13 +18.0RealGSol h RGSE ... ... ...dd 3.25 .30 1174 .39 -73.9RealNetwk RNWK ... ... ...dd 5.00 2.63 13 3.02 -11.7Rl NxtEc n BLCN ... ... ... 25.05 21.69 11 23.36 -3.7RealitCh n BCNA ... ... ... 24.47 20.01 0 20.50 -15.3tRealmTh n RLM ... ... ... 13.00 3.71 0 3.60 -46.6RealPage RP ... ... 81 64.80 38.40 507 62.50 +41.1sReataPh n RETA ... ... ...dd 92.48 19.31 279 91.80 +224.2ReconTech RCON ... ... ...dd 5.36 .64 20 1.21 -6.9RecroPhm REPH ... ... ... 13.05 4.78 168 7.70 -16.8RedRobin RRGB ... ... 23 70.10 36.20 440 39.85 -29.3RedRkRs n RRR .40 1.4 ... 36.99 22.50 1016 28.33 -16.0RedViolt n RDVT ... ... ...dd 46.40 4.35 128 5.71 -87.7Redn n RDFN ... ... ... 31.50 16.69 957 19.21 -38.7RedhillBio RDHL ... ... ... 11.49 4.30 39 7.86 +52.9Regenrn REGN ... ... 27 477.00 281.89 497 386.49 +2.8RegnxBio n RGNX ... ... 51 85.10 23.25 1066 70.35 +111.6RegulusTh RGLS ... ... ...dd 1.52 .17 870 .18 -82.8Reis Inc REIS .76 3.3 ...dd 24.00 16.74 432 22.95 +11.1ReliantBcp RBNC .32 1.1 28 30.00 21.90 20 27.94 +9.0Reliv In rs RELV ... ... ...dd 8.44 3.72 4.91 +2.9RemarkHld MARK ... ... ...dd 15.10 2.83 183 3.14 -67.7Renasant RNST .80 1.8 17 49.78 39.11 272 43.81 +7.1RenewEn REGI ... ... 5 28.15 9.50 512 27.25 +130.9RenminTi rs ABAC ... ... ... 4.76 1.50 37 2.33 -21.0RentACt RCII .32 2.2 25 14.94 7.22 986 14.56 +31.2Replgn RGEN ... ... ...cc 58.99 29.56 420 57.29 +57.9Replimun n REPL ... ... ... 23.55 14.03 84 18.46 +21.8RepBncp RBCAA .97 2.0 19 50.70 34.24 13 48.34 +27.1tRepFBcp FRBK ... ... 51 9.75 7.20 100 7.20 -14.8resTORbi n TORC ... ... ...dd 21.10 7.55 117 13.94 -17.4RschFrnt REFR ... ... ...dd 1.55 .60 144 1.33 +27.9Resonant RESN ... ... ... 8.55 3.17 211 4.42 -40.8ResConn RECN .52f 3.0 29 17.95 12.40 211 17.45 +12.9RestorRob n HAIR ... ... ...dd 11.95 1.45 304 2.85 -38.0RetailOpp ROIC .78 4.1 56 20.14 16.18 922 19.08 -4.4RetoEco n RETO ... ... ... 12.75 3.13 21 4.66 -33.9Retrophin RTRX ... ... ...dd 33.00 20.09 408 28.07 +33.2RevanceTh RVNC ... ... ...dd 37.45 22.25 696 23.55 -34.1RevenHo n RVEN ... ... ... 5.66 2.32 0 4.10 -11.5RevolutL rs RVLT ... ... ... 7.81 2.18 68 3.01 -8.5ReWalkRob RWLK ... ... ...dd 1.85 .70 76 .93 -15.2RhythmP n RYTM ... ... 43 37.23 16.80 167 30.47 +4.9RibbnCm n RBBN ... ... ...dd 8.36 4.97 188 6.79 -12.2RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.10 106 2.98 +101.4RichrdElec RELL .24 2.7 ...cc 10.40 5.70 13 9.00 +33.5RigelPh RIGL ... ... ...dd 4.71 2.28 6197 3.41 -12.1RigNet RNET ... ... ...dd 24.05 10.03 92 19.85 +32.8RiminiSt n RMNI ... ... ... 10.40 .25 67 6.22 -21.4RiotBlck RIOT 1.00p ... ... 46.20 3.54 385 3.81 -86.6RiseEdCy n REDU ... ... 17 18.60 9.50 37 10.83 -26.8RittrPh rs RTTR ... ... ... 5.67 1.55 15 1.71 -48.0RivrvwBcp RVSB .14f 1.5 17 9.99 7.65 47 9.41 +8.5RivrviewF n RIVE ... ... ... 14.55 13.10 1 13.50 +.4RocktPh n RCKT ... ... ... 25.96 5.02 386 22.27 +113.3RockwllM RMTI ... ... ...dd 8.70 3.62 83 4.13 -29.0RockyBr RCKY .48 1.7 19 33.45 13.10 46 28.80 +52.4RkyMChoc RMCF .48 4.7 11 12.60 10.06 10 10.25 -13.0Roku n ROKU ... ... ...dd 72.18 15.75 3940 69.75 +34.7Rosehill n ROSE ... ... ... 10.84 5.75 17 8.13 +3.4Rosehill wt ROSEW ... ... ... 1.57 .75 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.55 -15.2RossStrs s ROST .90 .9 25 98.70 59.95 3211 96.22 +19.9RoyGld RGLD 1.00 1.3 ...dd 98.53 71.91 1124 77.54 -5.6Rubicon rs RBCN ... ... ... 9.46 6.76 32 8.67 +8.6RubiusTh n RUBY ... ... ... 33.01 19.67 136 21.61 -10.9RmblOn B n RMBL ... ... ... 10.98 3.53 303 9.67 +86.0RushEntA RUSHA .12p ... 26 55.40 37.95 210 40.79 -19.7RushEntB RUSHB .12p ... 32 52.76 36.61 5 41.38 -14.2RuthsHosp RUTH .44 1.5 28 33.95 19.45 167 30.10 +39.0Ryanair RYAAY 1.55e 1.6 ... 127.61 94.25 359 96.60 -7.3S -:S&T Bcp STBA 1.00 2.2 20 47.77 36.77 48 45.29 +13.8S&WSeed SANW ... ... ...dd 4.40 2.90 38 3.05 -21.8SB FinGp SBFG .32 1.6 14 20.51 16.36 5 20.10 +8.7SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.08 +12.2SB OneBc SBBX .30f 1.1 22 32.85 19.75 11 26.65 -.7SBA Com SBAC ... ... ...cc 177.67 140.62 403 159.58 -2.3SEI Inv SEIC .60f 1.0 21 78.35 57.36 764 62.47 -13.1SelasLf rs SLS ... ... ... 13.47 .80 322 1.06 -86.5SG Blck n SGBX ... ... ... 7.00 3.01 33 3.70 -38.1SGOCO rs SGOC ... ... ... 2.29 .93 4 1.03 -3.3SI Fincl SIFI .24 1.8 14 15.70 13.60 6 13.65 -7.1SIGA Tc n SIGA ... ... ... 8.47 5.61 155 6.78 +14.7SLM Cp SLM ... ... 16 12.46 9.65 2145 11.64 +3.0SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 1 70.70 +2.8SmartGlb n SGH ... ... 6 56.69 20.29 355 29.59 -12.2SMTC hg SMTX ... ... ... 3.18 1.28 7 2.64 +39.6SORL SORL ... ... 3 8.45 3.70 30 4.23 -37.1SP Plus SP ... ... 22 41.70 32.15 48 37.95 +2.3SPAR Gp h SGRP ... ... ... 3.75 .90 20 .93 -24.2SpdDorWrF DWFI ... ... ... 25.90 23.22 19 23.46 -7.2SPI Eng rs SPI ... ... ... 2.61 .27 167 .30 -53.1SPS Cmce SPSC ... ... ...cc 100.68 45.02 170 99.64 +105.1SS&C Tch s SSNC .32f .6 35 60.97 37.72 1371 55.59 +37.3SSLJ.cm n SSLJ ... ... ... 5.75 .56 178 .70 -80.1SSR Mng g SSRM ... ... 19 11.44 7.64 926 8.85 +.7SVB FnGp SIVB ... ... 27 333.74 169.98 302 318.57 +36.3SabanCap n SCAC ... ... ... 10.18 9.84 13 10.10 +1.9SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 1 10.60 +.8 SabraHltc SBRA 1.87e 8.0 11 23.83 15.78 1369 23.37 +24.5SabreCorp SABR .56 2.2 30 26.78 17.79 1474 25.87 +26.2SaftyInsGr SAFT 3.20 3.4 24 99.70 70.45 41 93.70 +16.5tSagaComm SGA 1.20 3.4 4 46.80 35.20 2 35.70 -11.7SageThera SAGE ... ... ...dd 195.97 59.57 369 145.13 -11.9Saia Inc SAIA ... ... 39 87.05 55.16 118 79.70 +12.7SalemMda SALM .26 6.6 15 6.75 3.10 34 3.95 -12.2SalisbryBc SAL 1.12 2.7 16 51.80 34.65 0 42.00 -5.9SanderFm SAFM 1.28 1.2 8 176.43 95.97 446 102.85 -25.9SndySpr SASR 1.12 2.9 17 43.87 36.41 82 39.15 +.3Sanlp JBSS .55a .8 25 79.37 54.32 43 72.01 +13.8SangTher SGMO ... ... ...dd 27.50 11.30 1611 14.70 -10.4Sanmina SANM ... ... 17 39.40 24.60 218 29.00 -12.1Sano rt GCVRZ ... ... ... .60 .34 285 .57 +50.0Sapiens SPNS .20e 1.8 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 42.97 1102 152.35 +173.8Savara rs SVRA ... ... ...dd 17.19 7.68 142 11.14 -24.9scPhrma n SCPH ... ... ...dd 18.17 4.10 22 5.18 -57.2ScanSource SCSC ... ... 14 45.35 31.40 65 39.75 +11.0Schmitt h SMIT ... ... ...dd 4.47 1.74 132 2.75 +.4Schnitzer SCHN .75 2.8 7 38.85 25.00 233 26.85 -19.9ScholRck n SRRK ... ... ...dd 27.02 13.09 110 25.28 +63.1Scholastc SCHL .60 1.4 ...dd 47.77 33.51 75 43.13 +7.5tSciGames SGMS ... ... ...dd 62.80 25.30 1934 24.90 -51.5ScrippsEW SSP .20 1.2 52 19.26 10.69 355 16.27 +4.1Scynexis SCYX ... ... ...dd 2.50 1.05 173 1.27 -45.3SeaChange SEAC ... ... ... 4.03 1.38 597 1.77 -55.0SeacstBkg SBCF ... ... 24 34.95 21.69 166 30.09 +19.4SeagateT STX 2.52 5.3 12 62.70 31.70 3834 47.94 +14.6SeanrgM rs SHIP ... ... ...dd 1.66 .70 13 .88 -15.8Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 7.87 1.07 1704 1.21 -66.2SearsH wt SHLDW ... ... ... 2.30 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 40 3.25 +25.0SeaSpine n SPNE ... ... ...dd 16.51 8.76 34 15.52 +53.4SeattGen SGEN ... ... ...dd 78.82 47.75 1079 76.16 +42.4SecndSight EYES ... ... ...dd 2.58 1.05 718 1.84 -3.7ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 65 13.62 +41.0SecWkA A n SCWX ... ... ...dd 15.88 7.83 62 12.85 +44.9SecNtl lf SNFCA .23t ... 3 5.50 4.05 5 5.30 +6.0SelectBc lf SLCT ... ... 20 14.25 11.24 7 12.76 +.9SelIncREIT SIR 2.04 9.4 19 26.26 17.90 5783 21.75 -13.5tSelIntCon n SIC ... ... ... 13.00 11.30 107 11.20 -11.5SelectaB n SELB ... ... ... 24.02 7.95 78 14.14 +44.1SelectvIns SIGI .72 1.1 22 65.93 50.55 152 65.25 +11.2SmLEDS rs LEDS ... ... ...dd 10.49 1.82 23 3.94 +5.6Semtech SMTC ... ... 73 60.05 31.30 799 59.45 +73.8SenecaB SENEB ... ... ...dd 35.95 27.00 31.90 -6.2SenecaA SENEA ... ... ...dd 36.60 25.45 12 32.95 +7.2SenesTc n SNES ... ... ...dd 3.87 .30 81 .71 -1.4SenHous SNH 1.56 8.4 12 20.16 14.86 1403 18.66 -2.6SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 17 24.88 -1.5SenHous 46 SNHNL 1.56 5.9 ... 27.29 24.97 65 26.45 -1.5Senmiao n AIHS ... ... ... 8.91 3.75 9 5.19 -8.1Senomyx SNMX ... ... ...dd 1.71 .60 10890 1.47 +13.1SensusHlt n SRTS ... ... ... 8.88 4.31 235 6.80 +31.8SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.85 +1.0SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 0 10.21 +2.4SeqentialB SQBG ... ... ...dd 3.03 1.36 44 1.76 -1.1SeresTh n MCRB ... ... ...dd 17.42 6.65 199 7.44 -26.6SvcSource SREV ... ... ...dd 4.47 2.61 329 2.84 -8.1ServiFst s SFBS .44 1.1 20 44.95 34.91 87 41.18 -.8SesenBio SESN ... ... ...dd 3.50 .62 1150 2.10 +158.9SevStars h SSC ... ... ...dd 7.00 1.37 718 4.68 +1.5SevernBc SVBI .12 1.3 42 9.55 6.70 5 9.25 +27.5SharingE rs SEII ... ... 32 12.40 2.10 138 2.52 -66.8Sharps SMED ... ... ...dd 5.15 3.14 10 3.46 -15.4SharpSprg SHSP ... ... ...dd 14.87 3.25 51 12.00 +172.5ShndTele s SHEN .26f .7 ... 41.80 29.93 261 39.15 +15.8ShiftPixy n PIXY ... ... ... 6.35 2.00 86 3.84 +33.3sShiloh SHLO ... ... 15 11.30 6.45 313 11.99 +46.2Shineco n TYHT ... ... ... 4.60 .83 54 .00 -56.7Shire SHPG 1.06e .6 91 177.75 123.73 543 176.31 +13.7ShoeCarnvl SCVL .32 .8 27 45.00 17.94 324 39.88 +49.1ShoreBcsh SHBI .32 1.8 18 20.09 15.74 10 18.15 +8.7ShotSpot n SSTI ... ... ... 66.14 10.75 265 59.59 +324.1Shuttery SFLY ... ... ...cc 100.34 39.76 489 72.66 +46.1SiebertFn SIEB .10a .6 ...dd 21.61 3.60 47 16.52 +22.4SiennaBi n SNNA ... ... ... 26.00 12.77 70 15.93 -12.2Sientra SIEN ... ... ...dd 26.79 8.79 439 23.42 +66.6SierraBc BSRR .64 2.1 17 31.19 24.32 33 30.40 +14.5SierOnc g n SRRA ... ... ...dd 4.09 1.51 564 1.83 -50.9SierraWr SWIR ... ... 20 23.50 15.10 288 21.45 +4.9SifyTech SIFY .02e 1.0 ... 2.10 .62 31 1.65 +61.1SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 25 1.01 -53.0Sigmatr SGMA ... ... 12 11.61 5.26 20 6.08 -39.9SignatBk SBNY .56p ... ... 161.92 108.89 397 119.26 -13.1SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.4 17 31.05 26.18 382 28.16 -4.2SilcLtd SILC 1.00 2.7 17 77.95 32.00 44 37.51 -46.5SilcnLab SLAB ... ... 85 110.70 77.55 223 93.00 +5.3SilicnMotn SIMO 1.20 2.2 20 61.85 42.57 286 53.39 +.8SilvrSun n SSNT .06e ... ...cc 4.84 2.90 1 4.05 -4.3Silvercrest SAMG .56 3.7 21 18.27 12.45 12 15.25 -5.0SimmnsFst s SFNC .60 1.9 20 33.45 26.78 355 31.30 +9.6SimplyGd n SMPL ... ... ... 18.30 10.93 377 18.06 +26.6SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 41 23.95 14.25 62 19.85 +23.3Sina SINA ... ... 31 124.60 63.20 519 64.81 -35.4Sinclair SBGI .72 2.6 12 40.15 25.13 754 28.08 -25.8SinoGlobl SINO ... ... ...dd 3.84 1.04 62 1.10 -57.0Sinovac h SVA ... ... ...dd 8.75 6.06 38 7.56 -4.1SiriusXM SIRI .04 .6 39 7.70 5.17 15406 7.06 +31.7SitoMobl rs SITO ... ... ...dd 8.60 1.37 120 2.32 -65.5SkySolar SKYS ... ... ...dd 2.43 .70 40 .93 -38.0SkyWest SKYW .40 .7 17 65.80 39.30 290 60.40 +13.7SkywksSol SWKS 1.52f 1.8 17 117.65 83.05 1878 86.22 -9.2SleepNmbr SNBR ... ... 26 40.72 26.22 394 36.79 -2.1SmartFn rs SMBK ... ... 20 27.69 19.49 12 23.76 +9.5SmartSnd n SND ... ... ... 11.06 4.48 310 4.83 -44.2SmthM hrs SMSI ... ... ...dd 3.41 1.05 303 2.49 -12.3SocilRltyA n SRAX ... ... ...dd 7.95 1.15 402 4.43 -21.6SocketM n SCKT ... ... ... 4.19 1.86 12 2.27 -36.6SodaStrm SODA ... ... 50 143.20 57.60 1110 142.78 +103.0Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 31 6.88 -35.8SolarCap SLRC 1.64 7.5 12 22.55 19.70 75 21.74 +7.6SolarSCap SUNS 1.41 8.4 14 18.40 16.10 30 16.88 -5.0SolarEdg n SEDG ... ... 20 70.74 25.25 825 42.10 +12.1Soleno wt rs SLNOW ... ... ... 1.05 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.63 1.32 26 2.00 +11.1SolidBio n SLDB ... ... ...dd 54.84 6.83 257 44.75 +97.8Solignx wt SNGXW ... ... ... .81 .40 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 56 1.48 -33.3SonicCorp SONC .64 1.7 24 39.75 23.22 490 36.93 +34.4tSonicFdry SOFO ... ... ...dd 3.87 1.54 20 1.56 -48.2SonomaPh SNOA ... ... ...dd 5.92 1.47 15 1.50 -72.5Sonoma wt SNOAW ... ... ... .54 .27 .50 +20.7tSonos n SONO ... ... ... 23.60 15.51 2921 15.20 -23.7Sophiris SPHS ... ... ...dd 4.05 1.80 114 2.59 +14.1SorrentoTh SRNE ... ... 21 10.65 1.68 2155 4.23 +11.2SotherlyH SOHO .50f 6.8 57 7.62 5.81 84 7.35 +14.0SothrlyH pf SOHOB 2.00 7.7 ... 27.32 24.75 1 25.89 +1.0SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 4 25.30 -.2SouMoBc s SMBC .52f 1.3 17 41.49 31.55 11 38.71 +3.0SoundFin SFBC .56 1.4 23 40.87 32.10 1 39.85 +17.1SouthState SSB 1.36f 1.7 23 94.50 79.85 197 81.90 -6.0SthnFstBsh SFST ... ... 17 48.75 34.83 12 41.00 -.6SoNatBcVa SONA .32 1.9 32 18.24 15.11 28 17.04 +6.3SsdeBTX SBSI 1.20 3.3 19 37.57 31.73 127 36.00 +6.9SparkEn s SPKE .72 8.7 ...dd 17.10 7.95 112 8.30 -33.1SparkEn pf SPKEP 2.19 9.0 ... 27.49 21.90 23 24.42 -8.2SparkTh n ONCE ... ... ...dd 96.59 41.06 538 57.11 +11.1SpartnMot SPAR .10 .7 27 19.45 9.90 85 15.25 -3.2SprtnNash SPTN .72 3.5 ...dd 27.72 16.32 148 20.56 -22.9SpectPh SPPI ... ... ...dd 25.29 9.03 1526 20.13 +6.2tSperoTh n SPRO ... ... ... 19.00 9.54 130 10.01 -14.8Sphr3D grs ANY ... ... ... 3.95 .13 552 .25 -89.8Spherix rs SPEX ... ... ...dd 2.42 .95 19 1.02 -27.1SpirtTex n STXB ... ... 75 22.56 20.04 3 21.81 -.2Splunk SPLK ... ... ...dd 130.00 62.39 1402 119.49 +44.2SpokHldgs SPOK .50 3.3 35 18.85 13.75 80 15.20 -2.9SportsWhs SPWH ... ... 13 6.99 3.66 432 6.18 -6.5SprBkPh n SBPH ... ... ...dd 18.93 10.81 50 11.46 -14.7SprottFoc FUND .61e 8.3 ...q 8.39 7.30 23 7.35 -7.2Sprouts SFM ... ... 29 29.67 17.55 2516 28.16 +15.6StaarSur STAA ... ... ... 54.00 10.75 718 47.80 +208.4Staff360 rs STAF ... ... ... 5.70 1.14 82 2.17 -31.3Stamps.cm STMP ... ... 26 285.75 160.00 349 225.20 +19.8Std AVB n STND ... ... ... 39.45 29.97 23 34.33 +10.6StarBulk rs SBLK ... ... ...dd 14.60 8.62 207 12.12 +7.6StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 9 25.34 +.1StarsGp g TSG ... ... ... 38.95 19.00 2019 24.80 +6.4Starbucks s SBUX 1.44f 2.6 25 61.94 47.37 9126 54.57 -5.0StatAutF STFC .40 1.3 ... 34.31 23.32 19 30.88 +6.0StateBkFn STBZ .80 2.6 20 35.99 26.88 157 31.17 +4.5StealthGas GASS ... ... 15 4.70 3.12 35 3.60 -17.4SteelCon STCN ... ... ... 2.90 1.49 17 2.05 -17.7StlDynam STLD .75 1.6 14 52.10 32.36 1333 47.21 +9.5SteinMart s SMRT .30 14.5 ...dd 4.04 .48 132 2.07 +78.4StellrAcq n STLR ... ... ... 11.00 10.00 10.50 +2.8StellAcq wt STLRW ... ... ... .40 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 10.20 165 17.05 +9.3Stericycle SRCL ... ... ...dd 76.73 56.64 1493 61.69 -9.3SterlBcp n SBT .04 .3 ... 14.98 10.95 50 12.79 +.7SterlCons STRL ... ... 18 18.90 10.74 120 13.82 -15.1SMadden SHOO .80 ... 26 58.95 37.25 356 56.75 +21.5Stewrdshp SSFN .12 1.1 14 12.75 9.30 2 10.70 +4.4sStitchFix n SFIX ... ... ... 49.85 14.48 3024 51.19 +98.2StockYBc s SYBT 1.00f 2.7 18 41.90 34.00 14 37.05 -1.7StoneCastle BANX 1.52 6.8 17 24.92 20.00 9 22.40 +11.3StrataS rs SSKN ... ... ...dd 3.75 1.06 374 3.49 +183.7Stratasys SSYS ... ... ...dd 26.17 17.17 329 22.60 +13.2StratEdu STRA 2.00f 1.5 40 138.97 80.75 84 136.70 +52.6Strattec STRT .56 1.7 18 49.20 29.70 11 33.00 -24.2StratusPrp STRS 1.00e ... 57 35.90 27.25 12 32.35 +8.9StreamHlth STRM ... ... ... 2.82 1.00 39 1.12 -33.7tStrgbrBio n SBBP ... ... ... 9.25 4.10 144 4.10 -43.4SummerInf SUMR ... ... ...dd 2.00 .72 106 1.59 +6.0SumFWV SMMF .52 2.1 12 28.16 21.78 6 24.36 -7.4tSumtSem n WISA ... ... ... 5.00 3.58 64 4.10 -12.8SmtStB s SSBI .48 3.1 22 16.10 12.14 3 15.45 +22.6SumTher n SMMT ... ... ... 15.90 1.94 66 2.31 -79.2SunHydrl SNHY .36 .7 47 70.83 45.44 67 53.20 -17.8SundEng n SNDE ... ... ... 9.59 3.83 13 5.25 -11.6SunesisP rs SNSS ... ... ...dd 7.69 1.80 55 1.90 -48.5SunOpta STKL ... ... ...dd 9.65 6.27 193 7.35 -5.2SunPower SPWR ... ... ...dd 10.00 6.36 972 6.58 -21.9Sunrun n RUN ... ... 11 16.45 4.21 1298 12.56 +112.9tSunworks n SUNW ... ... ... 1.88 .53 153 .53 -50.0SuperCom SPCB ... ... ...dd 4.95 1.53 33 1.80 -54.0SupTech rs SCONW ... ... ... 14.90 1.47 66 2.09 -80.8SupGpCos s SGC .40f 2.1 17 28.85 18.00 10 19.14 -28.3Supernus SUPN ... ... 29 61.25 33.30 445 46.00 +15.4supprt.cm rs SPRT ... ... ...dd 3.15 2.22 23 2.73 +12.8SurfaceOn n SURF ... ... ... 18.18 8.64 39 10.24 -23.2SurgPtrs n SGRY ... ... ...dd 19.95 7.10 179 14.70 +21.5Surmodic SRDX ... ... ...cc 82.35 25.00 90 76.90 +174.6SykesEnt SYKE ... ... 56 32.15 25.90 98 30.34 -3.5Symantec lf SYMC .30 1.5 9 34.20 17.81 3610 19.80 -29.4Synacor SYNC ... ... ...dd 2.85 1.35 101 1.75 -23.9Synalloy SYNL .13m .6 ...dd 24.80 11.05 17 22.15 +65.3Synaptics SYNA ... ... ...dd 55.25 33.73 338 45.68 +14.4SyndaxP n SNDX ... ... ...dd 15.20 6.10 286 6.91 -21.1SyneosH h SYNH ... ... ...dd 59.45 31.10 362 47.20 +8.3SynrgyPh SGYP ... ... ...dd 3.57 1.43 1922 1.68 -24.7Synlogic rs SYBX ... ... ...dd 22.40 7.27 160 13.02 +34.2Synopsys SNPS ... ... 50 103.40 79.00 1145 100.07 +17.4Syntel SYNT 15.00e ... 20 41.05 18.10 657 40.94 +78.1Synthes rs SES ... ... ... 4.64 2.00 60 2.30 -19.0Sypris SYPR .08 5.9 ...dd 1.90 1.25 22 1.36 -1.4SyrosPhar n SYRS ... ... ... 17.89 6.30 117 12.70 +30.5 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/Tuesday, September 18, 2018

PAGE 46

T -:T-MobileUS TMUS ... ... 26 68.71 54.60 2755 67.42 +6.2TAT Tch h TATT .34e 4.9 16 11.65 6.40 6.90 -34.3TCG BDC n CGBD 1.48a 8.6 12 20.30 16.73 95 17.22 -14.1TD Ameritr AMTD .84 1.5 27 63.01 43.52 1621 55.18 +7.9tTDH Hld n PETZ ... ... ... 31.75 1.58 10 1.57 -72.2TESSCO TESS .80 4.8 33 24.85 12.35 3 16.75 -16.9TFS Fncl TFSL 1.00f 6.5 51 16.62 14.32 169 15.40 +3.1TG Thera TGTX ... ... ...dd 17.35 7.25 2605 9.50 +15.9THL Credit TCRD 1.08 13.0 8q 9.67 7.70 362 8.29 -8.4sTKK Sym n TKKS ... ... ... 9.54 9.50 200 9.50 -.2TKK Sy un TKKSU ... ... ... 10.20 10.00 108 10.15 +1.1TKK Sym rt TKKSR ... ... ... .43 .35 105 .41 -2.4tTMSR Gl s TMSR ... ... 59 10.32 2.74 7 2.64 -46.9TOP Shi rs TOPS ... ... ... 35.50 .69 137 .91 -63.7TPI Co n TPIC ... ... ... 32.22 16.35 269 27.41 +34.0TSR Inc TSRI ... ... 40 9.40 3.80 1 7.25 +39.4TTEC Hl TTEC .54f 2.2 23 43.75 23.50 76 24.15 -40.0TTM Tch TTMI ... ... 39 19.91 13.72 605 17.07 +8.9Tabula n TRHC ... ... ...dd 91.16 24.24 480 78.18 +178.7TactSys n TCMD ... ... ...cc 72.41 22.72 222 65.13 +124.7Taitron h TAIT .10 4.9 ...dd 2.89 1.22 28 2.06 +22.6TakeTwo TTWO ... ... ...dd 138.65 92.81 1237 131.48 +19.8Talend n TLND ... ... ...dd 71.63 35.46 270 69.32 +85.0TandmD rs TNDM ... ... ...dd 52.55 2.14 10162 40.18 +1602.5TandyLthr TLF ... ... 11 8.45 6.79 2 7.45 -3.9Tantech n TANH ... ... ... 4.46 1.10 621 1.58 -38.8Taoping h TAOP ... ... ...dd 5.20 1.09 110 1.32 -10.8Tapimmu n TPIV ... ... ... 13.55 2.58 297 9.57 +144.1Tarena TEDU .28e 3.3 ...dd 15.97 7.11 56 8.52 -43.2TaylrDv TAYD ... ... 26 15.14 9.70 0 11.79 -12.1TechData h TECD ... ... 23 108.62 70.70 364 72.83 -25.7TechComm TCCO ... ... ...dd 15.40 3.70 7 4.85 -57.6TechTarg TTGT ... ... ... 34.47 10.65 659 19.13 +37.4Tecnoglass TGLS .56 5.9 23 10.29 6.67 44 9.51 +29.4Tecogen TGEN ... ... ... 4.20 2.05 5 3.17 +17.4Telenav TNAV ... ... ...dd 6.85 4.50 40 5.05 -8.2Teligent TLGT ... ... ...dd 7.34 2.43 341 3.69 +1.7Tellurian rs TELL ... ... ...dd 13.74 6.45 2229 9.30 -4.5Tenable n TENB ... ... ... 36.32 29.10 798 35.01 +15.7TenaxTh rs TENX ... ... ... 12.63 4.41 7 5.12 -47.8TenzAcq un TZACU ... ... ... 10.44 10.01 2 10.03 TerrFmP lf TERP 2.13e 17.9 ... 14.20 9.55 507 11.87 -.8TerritBcp TBNK .88f 3.0 15 33.00 29.28 6 29.45 -4.6Tesaro TSRO ... ... ...dd 129.64 25.62 2066 35.04 -57.7Tesla Inc TSLA ... ... ...dd 389.61 244.59 6865 294.84 -5.3TetraTc TTEK .48 .7 29 72.20 42.85 247 71.10 +47.7Tetraphase TTPH ... ... ...dd 7.98 2.05 533 3.06 -51.4TexCapB 42 TCBIL 1.63 6.3 ... 26.05 25.00 10 25.77 +2.0TexCapB pf TCBIP 1.63 6.4 ... 25.83 25.00 13 25.27 -1.1TxCapBsh TCBI ... ... 17 103.05 77.65 307 86.35 -2.9TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 26 120.75 84.48 5434 103.70 -.7TexRdhse TXRH 1.00 1.4 33 75.24 47.51 511 71.83 +36.4The9Ltd rs NCTY ... ... ... 5.04 .83 139 1.50 -21.9TherapMD TXMD ... ... ...dd 7.66 4.34 1557 6.14 +1.7TherpxBio n TRPX ... ... ... 7.69 3.00 39 3.75 -29.8TheravBio TBPH ... ... ...dd 35.90 21.27 184 26.93 -3.4TheStreet TST .10 4.7 4 2.50 .87 147 2.11 +45.51347PrpIns PIH ... ... 39 8.25 6.20 8 6.25 -13.81347PrIn pf PIHPP 2.00 7.9 ... 28.00 24.15 1 25.31 +3.73PEA Int n TPNL ... ... ... 4.74 2.63 393 4.58 +25.5ThundBr n TBRG ... ... ... 9.77 9.60 5 9.70 +.5ThundBr un TBRGU ... ... ... 10.20 9.97 26 10.20 +1.5TiberAcq n TIBR ... ... ... 9.75 9.55 0 9.64 +.7TiberAc un TIBRU ... ... ... 10.28 10.00 1 10.08 +.6TileShop TTS .20 ... 41 16.05 5.15 504 7.40 -22.9Tilray n TLRY ... ... ... 127.27 20.10 11548 120.19 +436.8TmbrlndBc TSBK .52a 1.6 17 39.45 25.50 10 32.31 +21.7Tiptree TIPT .14 2.1 20 7.24 5.35 84 6.55 +10.1TitanMach TITN ... ... ...dd 25.09 13.66 142 17.61 -16.8tTitanPh rs TTNP ... ... ... 2.85 .60 140 .55 -58.4TivityHlth TVTY ... ... 18 48.50 29.95 329 33.45 -8.5Tivo Cp TIVO .72 5.2 ...cc 20.18 11.30 914 13.80 -11.5Tocagen n TOCA ... ... ... 14.66 7.52 332 11.00 +7.3tTonixPh rs TNXP ... ... ...dd 5.11 .71 526 .62 -82.1tTopImage TISA ... ... ...dd 1.75 .93 7 .96 -15.8tTorchlght TRCH ... ... ...dd 1.51 .92 117 .90 -32.8TottenAc n TOTA ... ... ... 9.99 9.63 9.70 +.5TottenA rt TOTAR ... ... ... .41 .36 .39 +2.6TottenAc un TOTAU ... ... ... 10.40 10.12 4 10.40 +2.7TowerSemi TSEM ... ... 12 36.69 19.26 408 21.75 -36.2TownSprts CLUB ... ... ...dd 14.85 5.00 106 8.25 +48.6TowneBank TOWN .64 2.0 ... 35.30 27.85 222 31.80 +3.4TraconPh n TCON ... ... ...dd 3.95 1.90 36 2.20 -34.3TractSupp TSCO 1.24 1.4 26 91.92 54.76 1868 87.69 +17.3TradDsk A n TTD ... ... ... 151.76 40.70 618 142.65 +211.9TrnWEnt TWMC ... ... 2 2.60 .65 46 .75 -58.9TransAct TACT .36 2.6 33 15.80 8.80 23 14.00 +5.7Transcat TRNS ... ... 33 25.35 12.00 21 22.50 +57.9TransGlb TGA .14 3.9 ...dd 4.13 1.09 186 3.55 +146.7TranslBio n TBIO ... ... ... 16.60 9.21 90 10.53 -8.6TravelCtrs TA ... ... ...dd 6.10 3.05 142 5.60 +36.6TravCtrs 28 TANNI 2.06 8.1 ... 26.85 22.17 3 25.48 +.9TravelC 29 TANNL 2.00 8.1 ... 25.27 22.74 16 24.78 -1.7Travelct 30 TANNZ 2.00 8.1 ... 25.55 21.60 20 24.82 -.7Travelzoo TZOO ... ... 42 21.15 5.75 45 11.30 +75.2TrmntMtg n TRMT ... ... ...dd 17.28 11.10 8 11.77 -19.9Trevena TRVN ... ... ...dd 2.88 1.34 2096 1.62 +1.3Tricida n TCDA ... ... ... 40.10 21.87 155 34.46 +32.5TriCoBsh TCBK .68 1.8 22 43.80 34.75 71 38.79 +2.5TridntAcq n TDAC ... ... ... 9.85 9.72 1 9.78 +.3TridntAcq un TDACU ... ... ... 10.14 10.00 1 10.02 -.1TrilliumTh TRIL ... ... ... 13.30 4.75 30 6.25 -13.8TriMas h TRS ... ... 23 31.75 22.70 171 31.40 +17.4Trimble TRMB ... ... 61 45.70 32.01 1284 43.56 +7.2TrinityBio TRIB .88 21.8 4 6.54 3.76 199 4.03 -21.0TrinMrg n TMCX ... ... ... 9.86 9.72 143 9.76 TrinMrg un TMCXU ... ... ... 10.30 10.00 2 10.16 +1.5TripAdvis TRIP ... ... ...cc 62.36 29.50 1487 49.27 +43.0TriStCap TSC ... ... 18 30.10 21.30 99 28.65 +24.6TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 5 26.25 +1.3TriumphBc TBK ... ... 25 44.05 28.46 262 43.95 +39.5Trivago n TRVG ... ... ... 11.63 4.01 580 4.87 -28.8Tronc TRNC ... ... ...cc 24.74 13.00 248 16.28 -7.4Trovagn rsh TROV ... ... ... 12.96 .65 104 .81 -78.2TrueCar TRUE ... ... ...dd 16.83 8.75 572 13.38 +19.5TruettHrst THST ... ... ...dd 3.19 1.26 14 1.92 -7.5Trupanion TRUP ... ... ...dd 46.70 23.08 602 33.96 +16.0TrstNY TRST .27f 3.1 16 9.70 8.03 153 8.80 -4.3Trustmk TRMK .92 2.6 17 36.32 29.78 252 35.04 +10.0T2 Biosys TTOO ... ... ...dd 9.98 3.60 263 6.27 +52.2 Tucows grs TCX ... ... 43 71.75 49.80 42 55.55 -20.7TuesMrn TUES ... ... ...dd 4.10 2.28 105 2.85 +3.6Tuniu TOUR ... ... ...dd 9.88 5.81 136 7.21 -6.0TurtleBc rs HEAR ... ... ... 34.50 1.64 2742 19.23 +961.3TwlSeas n TWLV ... ... ... 9.94 9.50 70 9.58 +.5TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 3 10.30 +.9TwlSeas rt TWLVR ... ... ... .45 .35 .41 +17.121stCFoxA FOXA .36 .8 21 50.15 24.81 9178 44.71 +29.521stCFoxB FOX .36 .8 19 49.65 24.30 2866 44.34 +30.021Vianet VNET ... ... 33 11.54 5.01 458 8.55 +7.1TwinDisc lf TWIN .36 1.4 70 31.95 17.56 5 25.97 -2.3TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 2 17.32 -4.52U TWOU ... ... ...dd 98.58 51.54 517 78.95 +22.4TymeTch n TYME ... ... ... 8.30 2.01 229 2.18 -65.8U -:US AutoPts PRTS ... ... 3 3.14 1.08 165 1.67 -33.7US Concrte USCR ... ... 33 86.35 44.00 586 51.15 -38.9US Gld rs USAU .21e ... ... 3.27 .97 107 1.01 -38.0UFP Tch UFPT ... ... 27 37.25 26.00 9 36.05 +29.7UMB Fn UMBF 1.16 1.6 19 82.14 67.51 205 72.76 +1.2USEcology ECOL .72 1.0 42 77.15 44.50 57 74.60 +46.3tUSGlobInv GROW .03 2.1 36 7.49 1.45 115 1.42 -63.6USA Tc pf USATP ... ... ... 27.82 20.75 22.61 -10.1USA Tech h USAT ... ... ... 16.83 5.25 816 10.50 +7.7USA Trk USAK ... ... ...cc 29.15 11.97 69 21.88 +20.7UTStarcm UTSI ... ... 26 6.51 2.23 54 3.86 -31.4sUbiquiti UBNT .25 .2 26 98.83 47.78 560 97.43 +37.2UltaBeauty ULTA ... ... 29 290.30 187.96 704 281.45 +25.8sUltimSoft ULTI ... ... ...cc 332.35 181.59 302 320.41 +46.8UltraClean UCTT ... ... 6 34.59 12.75 404 13.60 -41.1UltPetro n UPL ... ... ... 10.18 .92 1895 1.16 -87.2Ultragenyx RARE ... ... ...dd 88.41 41.67 328 82.47 +77.8Ultralife ULBI ... ... 23 10.95 5.80 4 8.45 +29.0Umpqua UMPQ .84 3.9 17 24.89 18.26 1019 21.69 +4.3UniQure QURE ... ... ... 43.23 8.14 279 38.50 +96.5UnicoA UNAM ... ... ...dd 10.35 6.80 1 7.55 -11.7UnionBkVA UBSH .92f 2.3 22 42.74 31.17 263 40.22 +11.2UnionBkVT UNB 1.20 2.3 25 55.00 43.55 1 53.00 +.1UnBnOH UBCP .52 4.0 18 14.00 11.60 2 13.10 -1.1UtdBOH UBOH .48 2.1 13 24.00 20.35 4 23.20 +4.5UBSI UBSI 1.36 3.6 23 39.95 33.40 451 38.10 +9.6UtdCmtyBc UCBA .40 1.4 ... 28.85 19.00 27.85 +35.5UtdCmBks UCBI .60f 2.1 17 34.18 25.71 386 29.01 +3.1UCmntyFn UCFC .28f 2.8 17 11.98 8.66 81 10.08 +10.4sUtdContl UAL ... ... 14 90.48 56.51 1646 90.16 +33.8UtdFnBcp UBNK .48 2.8 15 19.35 15.47 70 17.20 -2.5UtdFire UFCS 1.24 2.4 32 61.56 38.95 107 50.79 +11.4UtdInsur UIHC .24 1.2 ...dd 22.23 15.30 63 20.15 +16.8UtdNtrlF UNFI ... ... 10 52.69 31.84 558 34.18 -30.6USecBcCA UBFO .36 3.2 25 11.65 8.82 8 11.30 +2.7US Engy rs USEG ... ... ...dd 1.96 .71 47 .86 -42.4USLime USLM .54 .7 23 101.40 70.56 6 77.60 +.6UtdTherap UTHR ... ... 8 152.55 100.57 267 125.94 -14.9UtdGrdian UG 1.50e 8.8 26 21.33 15.00 6 17.10 -7.6UnitGrp UNIT 2.40 11.6 53 23.42 13.81 2518 20.66 +16.1UnityBcp UNTY .28 1.2 15 25.50 18.35 10 23.50 +19.0sUnityBio n UBX ... ... ... 23.20 12.75 463 22.97 +38.0UnivDisp OLED .24 .2 73 209.00 78.75 1065 120.25 -30.4UnvElc UEIC ... ... 14 67.44 26.97 47 40.00 -15.3UnivFor s UFPI .35e .9 16 39.58 29.61 158 37.14 -1.3UnvLogist ULH .42 1.2 27 37.68 17.50 75 35.80 +50.7UnvStainls USAP ... ... 62 31.20 18.53 97 27.49 +28.3UnivstPa UVSP .80 2.9 16 32.35 26.61 54 27.60 -1.6UnumTh n UMRX ... ... ...dd 17.66 10.15 79 11.07 -.4UplandSoft UPLD ... ... ...dd 38.30 18.52 149 33.54 +54.8UrbanOne UONE ... ... ...dd 4.85 1.40 73 2.25 +21.6UrbanOnD UONEK ... ... ... 2.40 1.35 13 2.00 +14.3UrbanOut URBN ... ... 21 52.50 21.76 2183 41.11 +17.3UrogenP n URGN ... ... ... 69.57 25.56 52 45.01 +21.0UtahMed UTMD 1.08 1.1 ... 117.65 70.65 18 97.30 +19.5Uxin Ltd n UXIN ... ... ... 10.49 4.88 365 5.06 -47.7V -:VBI Vac n VBIV ... ... ... 5.10 1.68 147 1.82 -57.4VEON VEON .29e 10.2 ... 4.37 2.20 3344 2.85 -25.8VOXX Intl VOXX ... ... 5 8.85 4.64 33 5.15 -8.0VSE Corp s VSEC .32f .9 13 59.90 33.83 18 35.44 -26.8tVaccinex n VCNX ... ... ... 12.00 8.83 14 8.79 -22.8Valerits hn VLRX ... ... ... 6.79 .85 315 1.05 -63.2ValueLine VALU .76 3.0 23 26.94 16.01 1 25.20 +30.2VanE GenD GNRX ... ... ...q 64.65 54.44 35 63.03 +6.3VanE VecBi BBH ... ... ...q 136.76 111.36 10 129.64 +4.0VandaPhm VNDA ... ... ...dd 23.35 11.90 492 19.10 +25.7VangIntHi VYMI 2.17e 3.5 ... 72.32 60.88 41 62.20 -7.2VangIntDiv VIGI 1.15e 1.8 ... 70.39 62.15 59 63.96 -3.5VangEMGv VWOB 3.54 4.7 ...q 81.31 74.31 206 75.06 -6.5V exUSRE VNQI 2.86e 5.0 ...q 65.20 55.62 188 56.70 -6.3VanShTTr VGSH 1.20a 2.0 ...q 60.79 59.69 274 59.71 -.9VanSTCpB VCSH 2.08 2.7 ...q 80.19 77.84 840 78.12 -1.5VanTotBd n VTC 3.05 3.8 ... 88.99 80.51 3 81.15 -4.5VangR3K VTHR 2.17e 1.6 ...q 134.55 114.65 4 133.71 +8.9VanR2KGr VTWG .82e .5 ...q 160.14 125.58 11 156.27 +15.3VanR2KV VTWV 1.88e 1.6 ...q 119.55 101.33 2 117.12 +6.9VangR2K VTWO 1.50e 1.1 ...q 139.27 114.42 35 136.25 +11.4VanR1KGr VONG 1.65e 1.0 ...q 160.16 126.56 60 157.80 +14.3VanIntTTr VGIT 1.41 2.3 ...q 64.99 61.81 148 62.22 -2.7VanR1KV VONV 2.49e 2.2 ...q 114.79 101.46 45 111.63 +2.8VangR1K VONE 2.28e 1.7 ...q 134.14 114.35 9 132.91 +8.5VanMtgBSc VMBS 1.44 2.8 ...q 52.95 50.79 868 51.03 -2.7VanLTCpB VCLT 3.69 4.2 ...q 96.52 86.70 86 87.97 -8.1VanLTTrs VGLT 2.09 2.9 ...q 79.00 71.47 34 72.91 -6.5VanIntCpB VCIT 2.97 3.6 ...q 88.28 82.81 893 83.57 -4.4VangSTIn VTIP .74e 1.5 ...q 49.65 48.52 301 48.85 +.1VanTIntBd BNDX .61a 1.1 ...q 55.28 53.84 924 54.64 +.5VanTIntStk VXUS 1.54e 2.9 ...q 61.17 52.20 1022 53.28 -6.2VantEng n VEAC ... ... ... 10.01 9.62 2 10.00 +2.9VantEng wt VEACW ... ... ... 1.45 1.08 1.19 -.8VantEn un VEACU ... ... ... 10.68 9.97 10.68 +4.8VarexImag VREX ... ... ... 43.76 27.31 514 30.00 -25.3Varonis VRNS ... ... ...dd 83.10 39.40 396 74.40 +53.2VascuBio VBLT ... ... ... 9.05 1.55 48 1.60 -77.5tVaxart rs VXRT ... ... ... 11.88 2.76 15 2.67 -57.1VectoIQ n VTIQ ... ... ... 9.65 9.51 7 9.60 +.2VectoIQ un VTIQU ... ... ... 10.20 9.97 1 10.04 +.4VeecoInst VECO ... ... ...dd 22.35 10.00 352 10.55 -29.0VBradley VRA ... ... 35 17.38 6.99 341 16.60 +36.3Veracyte VCYT ... ... ...dd 12.86 5.23 208 10.53 +61.3Verastem VSTM ... ... ...dd 10.35 2.77 3198 8.24 +168.4Vericel VCEL ... ... ...dd 14.75 3.30 693 13.00 +138.5VerintSys VRNT ... ... 78 52.45 37.10 352 46.70 +11.6 sVerisign VRSN ... ... 42 164.04 102.84 459 161.41 +41.0Verisk VRSK ... ... 42 122.80 80.92 499 120.55 +25.6Veritex VBTX ... ... 22 33.08 25.26 144 29.54 +7.1Veritone n VERI ... ... ... 74.92 10.00 79 10.13 -56.3Vermillion VRML ... ... ...dd 2.10 .47 48 .57 -70.5VeronaPh n VRNA ... ... ... 25.55 10.44 3 12.99 +9.4Verrica n VRCA ... ... ...dd 23.29 13.23 86 16.36 -6.5Versartis VSAR ... ... ...dd 22.10 1.35 854 1.45 -34.1sVertexEn VTNR ... ... ...dd 1.56 .69 2131 1.78 +87.4VertxPh VRTX ... ... ...cc 186.44 136.50 865 175.80 +17.3Veru Inc VERU ... ... ...dd 3.00 .90 77 1.78 +56.1ViaSat VSAT ... ... ...dd 80.26 59.16 312 63.65 -15.0ViacomA VIA .80 2.4 7 40.64 28.20 26 33.70 -3.4ViacomB VIAB .80 2.7 6 35.55 22.13 1971 30.06 -2.4Viavi VIAV ... ... 33 11.55 8.34 1513 11.22 +28.4Vical rs VICL ... ... ...dd 3.70 1.02 41 1.36 -25.7Vicor VICR ... ... ... 64.50 16.30 189 52.15 +149.5VicDvAcc n VSDA ... ... ... 31.14 25.75 31.14 +9.5sVicMultiF n VSMV ... ... ... 30.24 25.32 5 30.04 +8.9sVict500VW CFA .44e .8 ...q 52.58 44.97 14 52.15 +6.9VictDisEnV CSF .38e .8 ...q 50.77 41.20 5 49.32 +9.3sVict500EV CFO .47e .9 ...q 52.55 44.98 48 52.15 +6.9VicEM Hi n CEY ... ... ... 28.35 23.10 0 23.73 -9.2VictDevVol CIZ .01j ... ...q 39.92 32.89 9 33.84 -3.6VictIncEV CDC 1.09e 2.3 ...q 48.81 43.73 35 48.31 +4.0VictSCVol CSA .16e ... ...q 51.78 42.58 3 50.48 +9.6VictIntlVol CIL .15e ... ...q 46.94 38.37 1 39.40 -3.1VicEmMkt CEZ ... ... ... 31.99 26.16 1 26.56 -10.5VictLCHiDv CDL .44e ... ...q 47.44 42.65 9 47.04 +3.8VictIntHiD CID .33e ... ...q 38.00 32.77 1 33.52 -7.4VictCap n VCTR ... ... ... 13.50 8.91 43 9.45 -18.5ViewRay n VRAY ... ... ... 13.21 5.15 2341 9.18 -.9VikingTh n VKTX ... ... ...dd 13.43 1.18 2027 10.39 +155.9VikngTh wt VKTXW ... ... ... 3.84 .37 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 27.15 33.76 +10.1VillSupMkt VLGEA 1.00 3.5 16 31.49 21.95 12 28.95 +26.3ViperEnPt VNOM 2.40e 6.0 45 40.48 17.18 435 39.84 +70.8VirTra n VTSI ... ... ...cc 7.36 4.14 22 5.25 -16.7tVirco VIRC .06 1.5 ... 6.05 3.95 23 3.90 -22.8VirtuFin n VIRT .96 4.4 11 37.85 13.10 796 21.80 +19.1VirtusInv VRTS 2.20f 1.8 14 138.03 106.55 18 119.25 +3.7VirtusIn pf VRTSP 1.81 1.8 ... 114.06 98.00 0 101.26 +.3sVirtusa VRTU ... ... ...cc 58.58 34.79 89 55.96 +27.0VistaGn n VTGN ... ... ... 2.65 .69 114 1.31 +17.7Visteon s VC ... ... 20 140.64 100.62 393 102.95 -17.7tVitalThera VTL ... ... ...dd 9.75 .33 16322 .25 -95.8ViveveMd n VIVE ... ... ...dd 6.00 1.60 197 3.10 -37.6Vivopwr n VVPR ... ... ... 6.69 1.02 19 1.50 -48.3Vivus rs VVUS ... ... 3 10.20 3.33 68 5.29 +5.2Vodafone VOD 1.82e 8.1 ... 32.75 21.13 4785 22.36 -29.9VoyagerT n VYGR ... ... ...dd 31.91 11.54 223 18.60 +12.0vTvThera n VTVT ... ... ...dd 8.40 .65 636 .70 -88.4Vuzix VUZI ... ... ...dd 11.40 4.10 111 5.85 -6.4W -:WCF Bcp n WCFB .20 2.2 ... 10.31 8.75 2 9.00 -5.5WD 40 WDFC 2.16 1.3 42 184.25 106.55 85 172.55 +46.2WMIH WMIH ... ... ...dd 1.67 .60 3600 1.45 +70.8WSFS s WSFS .44 .9 15 57.70 43.70 142 48.25 +.8WSI Inds WSCI .16 2.3 77 6.95 2.90 11 6.90 +15.0WVS Fn WVFC .32a 2.0 25 18.05 14.76 16.10 +4.0WalgBoots WBA 1.76f 2.5 15 83.62 59.07 3891 70.45 -3.0WashFed WAFD .72f 2.2 15 37.70 31.11 341 33.30 -2.8WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 3.0 18 63.25 51.25 21 57.15 +7.3WaterstnF WSBF .48a 2.8 16 20.05 16.60 32 16.95 -.6WaveLfSc n WVE ... ... ... 55.95 21.00 79 48.90 +39.3WaysideT WSTG .68 5.7 6 17.25 11.19 12 11.85 -29.0Web.com WEB ... ... 11 28.35 15.75 812 27.90 +28.0WeiboCorp WB ... ... ... 142.12 66.68 1375 72.41 -30.0WelleslyBc WEBK .22 .6 22 34.50 26.00 0 34.00 +14.5Wendys Co WEN .34 2.0 19 18.68 13.57 3102 17.41 +6.0WernerEnt WERN .36 1.0 22 43.95 33.20 876 36.60 -5.3Wesbanc WSBC 1.16 2.5 19 51.12 37.56 98 46.45 +14.3WestBcp WTBA .80 3.4 14 28.00 21.55 12 23.55 -6.4WAmBcp WABC 1.60 2.6 30 64.76 53.15 103 61.38 +3.1WestellT rs WSTL ... ... 29 4.60 2.50 24 2.64 -29.6WDigital WDC 2.00 3.5 6 106.96 53.61 3483 57.18 -28.1WstNwEnB WNEB .16 1.5 23 11.25 9.80 21 10.75 -1.4WstptFuel g WPRT ... ... ...dd 4.33 2.10 515 3.13 -16.8WestwtrRs WWR ... ... ... 1.50 .16 1840 .19 -82.2WeycoGp WEYS .92 2.6 22 39.93 27.00 8 36.06 +21.3Wheeler wt WHLRW ... ... ... .10 .01 .03 -17.6Wheelr pfB WHLRP 2.25 11.9 ... 23.12 12.58 4 18.95 -13.4Wheelr pfD WHLRD 2.19 10.2 ... 23.39 14.66 1 21.53 +7.1Wheeler rs WHLR 1.36 32.0 ...dd 12.30 3.25 28 4.25 -57.4WhiteHFin WHF 1.42 10.1 9 15.80 10.92 56 14.07 +4.8Wilhelmina WHLM ... ... 22 7.54 4.91 16 5.16 -20.2WillScot wt WSCW ... ... ... 1.50 .56 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 127 16.95 +33.5WillmValV WVVI ... ... 24 8.86 7.81 4 8.00 -3.0WillVV pfA WVVIP .22e 4.4 ... 6.00 4.17 4.95 -4.9Willdan WLDN ... ... 25 33.75 19.25 12 31.41 +31.2WillisLFn WLFC ... ... 13 36.70 22.51 12 34.33 +37.5WillisTwW WLTW 2.40 1.6 41 165.00 142.67 369 146.36 -2.9Windstm rs WIN ... ... ... 13.65 3.03 1184 4.96 -46.4Wingstop n WING .32f .5 87 70.74 31.53 537 65.85 +68.9sWinmark WINA .60 .4 28 173.15 121.55 5 170.95 +32.1WinsFin WINS ... ... ... 390.88 33.38 1 57.65 -68.0Wintrust WTFC .76 .9 18 99.96 71.02 301 87.72 +6.5Wintrust wt WTFCW ... ... ... 63.47 54.70 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 8 26.87 -3.9WisdTrMdE GULF 1.10e 5.9 ...q 20.14 16.45 2 18.75 +6.4WT SCQDv DGRS .66e 1.7 ...q 38.74 32.98 9 38.03 +6.4WT USQDv DGRW .59e 1.3 ...q 44.54 37.75 134 44.19 +6.7WTChixSte CXSE 1.54e 2.2 ...q 96.79 67.77 15 69.10 -19.9WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.12 12 68.51 -6.3WisdomTr WETF .12 1.5 21 13.41 7.57 1042 7.89 -37.1WTEMQDv DGRE .67e 2.8 ...q 28.95 23.12 11 23.61 -13.4WT NegAB AGND .78 1.8 ...q 45.12 42.99 0 44.02 +1.6WT IntHdg AGZD .84 1.7 ...q 49.15 47.59 15 48.06 -.7WT NegHY HYND .90e 4.2 ...q 22.48 20.40 25 21.38 +4.3WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 55 24.24 +.3WTGermH DXGE 1.39e 2.5 ...q 33.99 29.34 4 29.79 -7.5WT JpSCEq DXJS 1.10e .5 ...q 47.87 41.35 7 42.87 -7.0WTEMCnG EMCG .59e 2.8 ...q 28.89 20.59 141 21.09 -21.7Wix.com WIX ... ... ... 118.45 50.90 465 111.15 +93.1Woodward WWD .57 .7 30 89.30 68.56 227 81.05 +5.9Workday WDAY ... ... ...dd 157.12 95.35 1827 144.73 +42.3Workhrs rs WKHS ... ... ...dd 3.45 .91 170 1.11 -56.6WldAccept WRLD ... ... 17 125.14 71.02 42 119.37 +47.9WrightMed WMGI ... ... ...dd 29.50 19.01 1708 26.96 +21.4WrightM rt WMGIZ ... ... ... 1.74 .61 2 1.47 -2.6 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 Money FundsAB Government Money ... 1.88 AB Government Money ... 1.89 AB Government Money ... 1.89 AIM MMCshRes 26 1.47 AIMMMInv 26 1.62 AIM Premier Portfoli 25 2.06 AIM Premier Tax Exem 9 1.34 AIM Premier U.S. Gov 29 1.86 AIM Short Term Invts 21 1.86 AIM Short Term Invts 11 1.30 AIM Short Term Invts 14 1.93 AIM Short Term Invts 24 2.10 AIM Short Term Invts 28 1.87 AlBernExRK p ... 1.84 AllBrnExRsv I ... 1.87 AlliBernExRsvA ... 1.71 AlliBernExRsAd ... 1.71 AlliBernExRsvB ... 1.62 AlliBernExRsC ... 1.69 ABGovMMSel 11 1.84 AmC CapPr 40 1.54 AmC Prime 38 1.67 AmCentUSGv 26 1.54 AmCPrime t 38 1.42 American Century Pri 38 .92 BBH MM Inst 39 1.76 BBH MMkt 39 1.50 BLFMuniDlr 23 1.11 BMOGov I p 8 1.76 BMO Gov Y 8 1.51 BMO Institutional Pr 22 1.99 BMO Institutional Pr 22 1.73 BMOPrimeI p 20 1.94 BMO Prime Y 20 1.71 BNY Mellon Governmen 28 1.48 BNYMellon M 28 1.73 BNY Mellon National 16 .97 BR TFdCsMg 29 1.36 BL FedTrDlr 39 1.62 BLFTrCsMg 44 1.38 BLFT Adm 29 1.76 BlackRock Cash Fds, 27 1.90 BLFFedFDlr 26 1.61 BLFedFdPCS p 26 1.35 BLFFedFnd 26 1.86 BRInst 28 1.99 BLFCASel p 6 .31 BLFedFdSel p 26 1.03 BLMunFdSel 23 .56 BLFTempFdSel 31 1.72 BlackRock Liquidity 26 1.82 BlackRock Liquidity 39 1.46 BlackRock Liquidity 26 1.46 BlackRock Liquidity 44 1.48 BlackRock Liquidity 6 .49 BlackRock Liquidity 29 1.46 BlackRock Liquidity 39 1.36 BlackRock Liquidity 26 1.36 BlackRock Liquidity 44 1.05 BlackRock Liquidity 29 1.82 BlackRock Liquidity 29 1.03 BLF FedTr 39 1.86 BLF TrsTr 44 1.88 BLFTrsTrDlr 44 1.63 BLFT FundDlr 29 1.61 BLFMunCsh 11 1.08 BRInvest 28 1.65 BlackRock Money Mark 28 .90 BLNYMfPCS p 6 .89 BRSvc 28 1.72 BLFTempFdPCS 31 1.57 BRLiqTrsTAd 44 1.78 BLFM MuniCsh 11 1.33 BLF TempFd 31 2.07 BLFTmpDlr 31 1.82 BLFTmCsDlr 29 1.84 BLFedTrAd 39 1.76 BLCAMunPC p 6 .61 BlkrkLqTmpAd 31 1.97 BRLiqTmpCR 31 1.67 BLMuAdm 23 1.26 BLF TmpCsh 29 2.07 BLFT TrFund 29 1.86 BLFedAdm 26 1.76 BLMuCshMg 20 .90 BLFTmCshMg 31 1.57 CNIGovtA p 36 1.28 California Tax-Free 21 1.07 CapResFd p 26 1.28 Cash Account Tr, Gov 21 1.66 Cash Account Tr, Gov 21 1.86 Cash Account Trust 21 1.02 Cash Account Trust: 44 .50 Cash Acct Tr: Govt & 21 1.79 Cash Acct Tr: Tax Ex 44 .92 Cash Acct Tr: Tax Ex 44 1.28 Cash Acct Tr: Tax Ex 44 1.32 CashMgtInst 20 1.71 CashResInst 20 1.77 CavanalCshAd 22 1.42 Cavanal Hill Governm 22 1.74 Cavanal Hill Governm 22 1.79 Cavanal Hill Governm 22 1.71 Cavanal Hill U.S. Tr 18 1.72 Cavanal Hill U.S. Tr 18 1.80 Cavanal Hill U.S. Tr 18 1.60 CavanalTrAdm 18 1.30 CitiznSelTreA 48 1.93 CitiznSelTreB 48 1.72 CityNaRoGv p 36 1.13 CityNRochGv 36 1.58 Columbia Government 21 1.47 Columbia Government 21 1.46 Columbia Government 21 1.46 Columbia Government 21 1.66 Columbia Government 21 1.47 ColumbiaA 21 1.47 Columbia Z 21 1.46 DWSMSerMgd 20 1.88 DWSMSerInst 20 1.88 DWS MMkt 31 1.67 DWS Variable NAV Mon 24 2.17 DavisGvtA 50 1.45 Deutsche Money Marke 31 1.40 Deutsche Money Marke 31 .68 Deutsche Money Marke 31 1.67 DryBasic 44 1.81 DryInsPfGHm 11 1.83 DryInsPfGvP 11 1.58 DryTrsAgcyC 4 1.55 DryResInst 11 1.87 Dreyfus Cash Mgmt Ad 42 2.02 Dreyfus Cash Mgmt In 42 2.12 Dreyfus Cash Mgmt In 42 1.87 Dreyfus Government S 27 1.41 Dreyfus Government S 27 1.56 Dreyfus Government S 27 1.71 Dreyfus Government S 27 1.81 Dreyfus Govt Cash Mg 16 1.85 Dreyfus Govt Cash Mg 16 1.60 Dreyfus Govt Cash Mg 16 1.74 Dreyfus Govt Cash Mg 16 1.44 Dreyfus Institutiona 48 1.98 Dreyfus Institutiona 30 2.05 Dreyfus Institutiona 43 1.58 Dreyfus Institutiona 43 1.83 Dreyfus Institutiona 4 1.85 Dreyfus Instl Prefer 30 1.99 Dreyfus Liquid Asset 43 1.77 Dreyfus Liquid Asset 43 1.37 Dreyfus Municipal Ca 16 1.12 Dreyfus Municipal Ca 16 .89 Dreyfus New York Mun 16 1.22 Dreyfus New York Mun 16 .97 Dreyfus Prime Money 40 2.02 Dreyfus Tax Exempt C 11 1.36 Dreyfus Tax Exempt C 11 1.11 Dreyfus Treasury Cas 21 1.87 Dreyfus Treasury Cas 21 1.62 Dreyfus Treasury Cas 21 1.77 Dreyfus Treasury Cas 21 1.46 Dreyfus Treasury Sec 37 1.85 Dreyfus Treasury Sec 37 1.60 Dreyfus Treasury Sec 37 1.74 Dreyfus Treasury Sec 37 1.45 Dreyfus Treasury and 3 1.86 DryfLA 43 1.44 DryInTrAgcHm 4 1.80 DryTrPmCsh I 43 1.87 DryfGenTrPrA 39 1.03 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 19 2.02 FIMMDomII 19 1.87 FIMMDomIII 19 1.77 FIMMGov I 29 1.86 FIMMGovII 29 1.71 FIMMGovIII 29 1.60FIMM Government Port 29 1.89 FIMMMMkt I 23 2.08 FIMMMMktII 23 1.93 FIMMMMktIII 23 1.83 FIMMTrOnlyII p 37 1.73 FIMMTrOnly3 37 1.63 FIMMTrOnly I 37 1.88 FIMM Treasury Only P 37 1.92 FIMM Treasury Portfo 28 1.90 FIMMTry I 28 1.86 FIMMTryII 28 1.71 FIMMTryIII 28 1.61 FedCAMuniII 33 .85 FedCAMunCS p 33 .50 FedCAMunCap 33 1.15 FedGovOblCp 26 1.71 FedGovOb IS 26 1.83 FedGovOblSv 26 1.60 FedMMEagle 27 1.87 FedNYMun WS 45 1.27 FedPAMu WS 18 1.11 FedPrCshObCp 27 1.93 FedPrVlObSv 1 1.84 FedPrVlOblCp 1 1.99 FedPrVluObl 1 2.09 FedPrCshOblIS 27 2.03 FdPrCshObSv 27 1.78 FedPriOb IS 26 2.09 FedPrObSvc 26 1.89 FedTrstUSTr 25 1.82 FedTrsOb IS 27 1.85 FedTreasObSv 27 1.60 FedTrsOblCp 27 1.75 FedUSTCshSv 45 1.62 FedUSTrsIns 45 1.87 FedVaMuCsCS p 22 .52 Federated Government 26 .87 Federated Government 38 1.51 Federated Government 27 1.14 Federated Government 27 .74 Federated Government 27 .74 Federated Government 27 1.14 Federated Government 26 1.18 Federated Government 26 1.01 Federated Government 26 1.86 Federated Institutio 6 1.32 Federated Institutio 27 1.82 Federated Institutio 27 1.97 Federated Institutio 26 2.04 Federated Institutio 27 2.07 Federated Municipal 39 .85 Federated Municipal 39 1.09 Federated Municipal 39 .61 Federated Municipal 39 .73 Federated Prime Cash 27 1.09 Federated Prime Cash 27 1.25 Federated Prime Cash 27 1.34 Federated Prime Cash 27 1.53 Federated Prime Cash 27 1.73 Federated Treasury O 27 1.57 Federated Trust for 25 1.12 Federated Trust for 25 .99 FedMstr 1 1.88 FidTrAdvC t 28 .59 Fidelity California 20 1.28 Fidelity California 20 1.03 Fidelity Domestic Po 19 1.97 Fidelity Flex Govern 28 2.05 Fidelity Government 25 1.07 Fidelity Government 25 1.32 Fidelity Government 25 1.70 Fidelity Government 25 1.77 Fidelity Government 25 1.32 FidGovPortS 29 1.81 Fidelity Insti Money 23 2.12 Fidelity Insti Money 19 2.06 Fidelity Insti Money 19 1.53 Fidelity Insti Money 28 1.35 Fidelity Insti Money 37 1.38 Fidelity Investments 20 2.07 Fidelity Investments 20 1.98 Fidelity Investments 20 1.78 Fidelity Investments 20 1.88 Fidelity Investments 20 2.03 FidCashRes 26 1.65 FidSpGov 25 1.60 FidSpMM 23 1.83 FidSpUSTr 37 1.64 FidMMPortS 23 2.03 Fidelity Massachuset 28 1.30 Fidelity Massachuset 28 1.05 Fidelity Money Marke 23 1.95 Fidelity New Jersey 44 1.30 Fidelity New Jersey 44 1.05 Fidelity New York AM 25 1.30 Fidelity New York AM 25 1.05 Fidelity SAI Municip 34 1.45 Fidelity Series Gove 26 2.03 Fidelity Tax-Exempt 36 1.25 Fidelity Treasury Mo 28 1.62 Fidelity Treasury On 37 1.83 FidTrPortsS 28 1.81 FidTrsyCR 28 1.09 FidTryDly M 28 1.34 FstAmTrObD 15 1.41 FstAmGvObA p 16 1.23 FstAmPrObY 17 1.73 FstAmTrObA p 15 1.26 FstAmTrObY 15 1.56 First American Gover 16 1.84 First American Insti 17 2.05 First American Treas 15 1.87 First American U.S. 30 1.84 First American U.S. 30 1.44 First American U.S. 30 1.29 First American U.S. 30 1.59 FsAmGvObII 16 1.68 FstAmTrObII 15 1.71 FsAmISTrII 30 1.74 FstAmPrObZ 17 2.05 FstAmPrObl 17 1.78 FsAmPrObII 17 1.88 FstAmTrObZ 15 1.83 FstAmTreResA 15 1.07 Gabelli U.S. Treasur 57 1.97 Gabelli U.S. Treasur 57 1.97 GabelliUST 57 1.97 GartmrMMPr 25 1.46 GnCAMuB 7 .55 GnTrsAgcy A 6 1.29 GnTrsAgcy R 6 1.49 GnGvSec 13 1.17 GeneralB p 43 1.23 General Government S 13 1.41 GnGovB p 13 .96 General Money Market 43 1.66 General Municipal Mo 14 .94 General Treasury Sec 39 1.31 General Treasury Sec 39 1.48 General Treasury and 6 1.04 GnMMkt 43 1.48 Goldman Sachs Fds, F 31 1.76 Goldman Sachs Fds, F 31 1.83 Goldman Sachs Financ 37 2.07 Goldman Sachs Financ 37 1.67 Goldman Sachs Financ 37 1.92 Goldman Sachs Financ 30 1.77 Goldman Sachs Financ 30 1.37 Goldman Sachs Financ 30 1.62 Goldman Sachs Financ 29 1.75 Goldman Sachs Financ 29 1.35 Goldman Sachs Financ 29 1.60 Goldman Sachs Financ 34 2.06 Goldman Sachs Financ 34 1.66 Goldman Sachs Financ 34 1.91 Goldman Sachs Financ 33 1.61 Goldman Sachs Financ 33 1.36Goldman Sachs Financ 33 1.76 Goldman Sachs Financ 31 1.36 Goldman Sachs Financ 31 1.61 Goldman Sachs Financ 30 1.84 Goldman Sachs Financ 33 1.83 Goldman Sachs Financ 29 1.82 Goldman Sachs Financ 37 2.14 Goldman Sachs Financ 34 2.13 Goldman Sachs Financ 34 2.01 Goldman Sachs Financ 37 2.02 Goldman Sachs Financ 29 1.70 Goldman Sachs Financ 33 1.71 Goldman Sachs Financ 30 1.72 Goldman Sachs Financ 31 1.71 Goldman Sachs Financ 33 1.22 Goldman Sachs Financ 33 1.06 Goldman Sachs Financ 33 1.51 Goldman Sachs Financ 31 1.22 Goldman Sachs Financ 31 1.06 Goldman Sachs Financ 31 1.51 Goldman Sachs Financ 29 1.22 Goldman Sachs Financ 29 1.06 Goldman Sachs Financ 29 1.50 Goldman Sachs Financ 37 1.82 Goldman Sachs Financ 30 1.22 Goldman Sachs Financ 30 1.07 Goldman Sachs Financ 30 1.52 Goldman Sachs Financ 34 1.52 Goldman Sachs Financ 34 1.37 Goldman Sachs Financ 34 1.82 Goldman Sachs Financ 37 1.37 Goldman Sachs Financ 37 1.52 Goldman Sachs Financ 30 .87 Goldman Sachs Financ 30 1.62 Goldman Sachs Financ 30 1.87 Goldman Sachs Financ 35 1.34 Goldman Sachs Financ 35 1.81 Goldman Sachs Financ 35 1.49 Goldman Sachs Financ 35 1.74 Goldman Sachs Financ 35 1.04 Goldman Sachs Financ 35 1.69 Goldman Sachs Financ 35 1.59 Goldman Sachs Financ 35 1.84 Goldman Sachs Invest 39 1.57 Goldman Sachs Invest 39 1.42 Goldman Sachs Invest 39 1.26 Goldman Sachs Invest 21 .33 Goldman Sachs Invest 21 1.08 Goldman Sachs Invest 39 1.81 Goldman Sachs Invest 39 2.06 Goldman Sachs Invest 39 1.07 Goldman Sachs Invest 39 1.81 GovTxMgSvc 38 1.57 GovObTR 26 1.34 GovTxMgIS 38 1.82 Government Fund Clas 29 1.75 Government Obligatio 16 1.86 Government Obligatio 16 1.84 GovResFd P 27 .99 HSBC U.S. Government 19 1.76 HSBC U.S. Government 19 1.87 HSBC U.S. Government 19 1.81 HSBC U.S. Government 19 1.83 HSBC U.S. Treasury M 25 1.76 HSBC U.S. Treasury M 25 1.51 HSBC U.S. Treasury M 25 1.87 HSBC U.S. Treasury M 25 1.83 HSBC U.S. Treasury M 25 1.85 HSBCUSGov A 19 1.36 HSBCUSGov D 19 1.51 Harbor Money Market 42 1.47 Harbor 42 1.73 HeritAdm 17 1.90 HeritInst 17 2.03 HewittMM p 27 1.37 ING MM A 23 1.61 ING MM I 23 1.61 Invesco Government M 26 1.58 InvescoA5 26 1.47 InvescoC5 p 26 .72 Invesco Tax Exempt C 11 .58 Invesco Tax-Exempt C 11 .61 Investor Cash Tr, Tr 9 1.67 Investor Tax-Exempt 21 1.23 Investor Tax-Exempt 21 .83 Investor Tax-Exempt 21 1.08 Investor Tax-Exempt 21 1.30 Investor Tax-Exempt 21 1.18 Investor Tax-Exempt 21 .68 Investor Tax-Exempt 21 .53 Investor Tax-Exempt 21 .98 InvCshTrTrs 9 1.81 Investors Cash Tr, T 9 1.28 Investors Cash Trust 9 1.78 Ivy Cash Management 29 .55 Ivy Cash Management 29 .67 Ivy Cash Management 29 1.55 Ivy Government Money 15 1.54 Ivy Government Money 15 1.62 IvyMonyyC t 15 .73 IvyMnyA 15 1.32 IvyMM B 15 .39 JPMGvMMAg 36 1.77 JPMLqAsR 23 1.53 JPMGvPrem 36 1.58 JPMGvCap 36 1.85 JPMTrPlInv 19 1.53 JPMTrPlRs 19 1.33 JPMorg100 Agcy 46 1.79 JPM100 SecP 46 1.60 JPM100 TrInst 46 1.84 JPMorgan100 46 1.46 JPMLqAstP 23 1.78 JPMorganFed 43 1.47 JPMorFedAgcy 43 1.80 JPMorgFedPr 43 1.61 JPMLqAstAg 23 1.97 JPMLqAstC p 23 1.26 JPMLqAstMrg 23 1.64 JPMLqAstInst 23 2.02 JPMMunInst 6 1.33 JPMMuMorg 6 .95 JPMNYMuR p 6 .81 JPMorgPrm 21 1.73 JPMorgPrAgcy 21 1.99 JPMorgPrmPr 21 1.80 JPMTreasC t 19 1.06 JPMTrsPlusP 19 1.58 JPMTrsPlsMrg 19 1.44 JPMTrsPlsInst 19 1.82 JPMTrsPlsAg 19 1.77 JPMTrsSecR p 46 1.35 JPMUSGvInst 36 1.82 JPMUSGvtR p 36 1.33 JPMUSGvtMrg 36 1.44 JPMLqAsInv 23 1.72 JPMorgan 100% US Tre 46 1.87 JPMorgan California 6 .99 JPMorgan California 6 .39 JPMorgan California 6 .74 JPMFedInst 43 1.85 JPMorgan Institution 10 1.32 JPMorgan Institution 10 1.37 JPMorgan Institution 10 1.35 JPMorgan Institution 10 1.27 JPMorgan Liquid Asse 23 2.05 JPMorgan Municipal M 6 .84 JPMorgan Municipal M 6 1.28 JPMorgan Municipal M 6 .49 JPMorgan New York Mu 6 1.06 JPMorgan New York Mu 6 .46 JPMorgan New York Mu 6 .81 JPMPrInst 21 2.04 JPMPrRsv 21 1.55 JPMorgan Prime Money 21 2.09 JPMorgan Prime Money 21 2.07 JPMorgan Prime Money 21 1.28 JPMorgan U. S. Treas 19 1.88 JPMorgan U.S. Govern 36 1.33 JPMorgan U.S. Govern 36 1.03 JPMorgan U.S. Govern 36 .98 JPMorgan U.S. Govern 36 1.72 JPMorgan U.S. Treasu 19 1.85 JPMorgan US Governme 36 1.53 Liquid Assets Portfo 24 1.23Liquid Assets Portfo 24 1.90 Liquid Assets Portfo 24 1.52 Liquid Assets Portfo 24 2.02 MainStay A 17 1.48 MainStay B 17 1.25 MainStay Money Marke 17 1.25 MainStay Money Marke 17 1.25 ManagersMM 36 1.88 Maryland Tax-Free Mo 10 1.17 Maryland Tax-Free Mo 10 1.08 Meeder Institutional 31 2.02 MeederRetl 27 1.73 ML CMAMn 21 1.44 ML CMATr 22 1.41 MilestnTOInst 30 1.78 MilestnTOInv 30 1.53 MHLIRSel 27 2.05 MMktGS2 34 1.87 MMktGS4 34 1.63 MMktProFdInv 20 1.00 MMktProFdSvc 20 .09 Mutual America Insti 23 1.81 Nationwide Governmen 25 1.26 NatnwdMMInst 25 1.51 New York Tax-Free Mo 15 1.17 NorthInstGovSel 50 1.82 Northern 45 1.93 NorthernGvSl 46 1.68 NorthInstGovt 40 1.77 NorthInstPrObSv 40 2.10 NthnInstPrObSh 40 2.10 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Tuesday, September 18, 2018

PAGE 47

Northern Institution 10 1.31 Northern Institution 40 1.77 Northern Institution 50 1.82 Northern Institution 50 1.82 NorthInstTreas 45 1.89 NorthernUSGv 46 1.69 OppCshResN t 32 1.41 OppenhCshB p 39 1.21 OppenhCshC p 32 1.40 OppCshRes 32 1.40 Oppenheimer Governme 31 1.43 Oppenheimer Institut 28 1.91 Oppenheimer Institut 28 1.86 Oppenheimer Institut 28 1.84 OppMMFd A 31 1.43 PIMCO Government Mon 5 1.71 PIMCO Government Mon 5 1.71 PIMCO Government Mon 5 1.77 PIMCO Government Mon 5 1.86 PIMCO Government Mon 5 1.87 PIMCO Government Mon 5 1.87 PNC Government Money 29 1.74 PNC Gov A 24 1.64 PNC Gov I 24 1.81 PNC TrA p 38 1.67 PNC Tr I 38 1.82 PNC Treasury Plus Mo 22 1.74 PNC Treasury Plus Mo 22 1.65 PW PACE P 23 1.41 PhoenixMM A 25 .01 Pioneer U.S. Governm ... 1.45 Pioneer U.S. Governm ... .91 PionrCs ... 1.30 PremGvtMP 29 1.86 PremierPort 25 2.06 Premier Portfolio Pe 25 1.53 Premier Portfolio Pr 25 1.76 Premier Portfolio Re 25 1.90 Premier Portfolio Re 25 1.17 PrimeObTR 26 1.59 PruMMartD 39 1.40 PruMMrtZ 39 1.61 Prudential Governmen 39 1.40 Prudential Governmen 39 1.32 Prudential Governmen 39 1.39 PruInstMM A 40 2.02 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnm MMA 25 1.71 Putnam Money Market 25 .01 Putnam Money Market 25 .01 Putnam Money Market 25 .01 PutnmMMC t 25 .01 RBCGvRBCI1 21 1.76 Retail Prime Obligat 18 2.10 Retail Prime Obligat 18 1.94 Retail Prime Obligat 18 2.04 Retail Prime Obligat 18 1.79 Retail Prime Obligat 18 1.84 Retail Prime Obligat 18 1.49 Rydex U.S. Governmen 16 .97 SEI DITGovA 29 1.75 SEI DITGvIIA 38 1.84 SEI DITTrsA 20 1.72 SEI DITTrIIA 31 1.83 STI CshRes 21 1.64 STIC Prime Portfolio 14 1.77 STIC Prime Portfolio 14 1.06 STIC Prime Portfolio 14 1.38 STIC Prime Portfolio 14 1.85 STIT Liquid Assets 24 1.80 STIT STIC Prime Por 14 1.63 STIT Government & Ag 28 1.84 STIT Government & Ag 28 1.57 STIT Liquid Assets P 24 2.07 STIT STIC Prime Port 14 1.89 STIT Tax-Free Cash R 11 1.05 STIT Tax-Free Cash R 11 1.25 STIT Treasury Obliga 43 1.89 STIT Treasury Obliga 43 1.86 STIT Treasury Obliga 43 1.64 STIT Treasury Portfo 21 1.56 STIT Treasury Portfo 21 1.83 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 10 1.76 SchwbACR 10 1.76 SchwbCshRes 21 1.52 Schwab Government Mo 4 1.60 SchwbInv 31 1.87 SchwbRetAdv 35 1.86 Schwab Retirement Go 31 1.83 Schwab Treasury Obli 5 1.61 Schwab U.S. Treasury 9 1.55 SchbValAdv 35 1.89 SchwValAdUlt 35 2.04 SchbMM 1 1.29 Schb UST 9 1.35 SentinelGov A 5 1.36 StFrmMMLgA 26 1.66 State Farm Money Mar 26 1.49 State Farm Money Mar 26 1.49 State Farm Money Mar 26 1.49 State Farm Money Mar 26 1.56 State Farm Money Mar 26 1.55 State Farm Money Mar 26 1.56 State Farm Money Mar 26 1.56 StStInstLRS 23 2.06 State Street Insti L 17 1.35 State Street Insti T 19 1.52 State Street Insti T 19 1.87 State Street Insti T 31 1.89 State Street Insti U 17 1.87 State Street Insti U 17 1.52 State Street Institu 17 1.91 State Street Institu 19 1.85 State Street Institu 17 1.84 State Street Institu 19 1.79 State Street Institu 31 1.81 State Street Institu 17 1.79 State Street Institu 17 1.62 State Street Institu 31 1.54 State Street Institu 17 1.89 State Street Institu 19 1.82 State Street Institu 23 2.01 State Street Institu 23 1.98 State Street Institu 23 1.81 State Street Treasur 19 1.91 SunAmMMA 35 .01 T. Rowe Price Govern 33 1.77 T. Rowe Price Instit 31 1.92 T. Rowe Price Tax-Ex 52 1.26 TDAM California Muni 8 .49 TDAM Insti U.S. Gov 25 1.50 TDAM Insti U.S. Gove 25 1.75 TDAM Institutional T 24 .95 TDAM Institutional T 24 1.49 TDAM Institutional U 25 1.10 TDAMMMInv 17 1.36 TDAMMMkPr 17 1.36 TDAM Money Market Po 17 1.46 TDAM Money Market Po 17 1.26 TDAM Municipal Portf 18 .68 TDAM New York Munici 7 .53 TDAM U.S. Government 34 1.18 TDAMUSGv 34 1.28 TIAA-CREF Inst 44 .02 TIAA-CREF Money Mark 44 .02 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .02 TIAA-CREF Ret 44 .02 TRowSumCR 33 1.77 TRowPRF 33 1.64 TRowUST 32 1.62 Thriv MM Inst 35 1.68 Thriv MMk A 35 1.52 TreasObTR 27 1.35 Treasury Obligations 15 1.86 Treasury Portfolio P 45 1.84 U.S. Government Mone 26 .82 U.S. Government Mone 26 1.29 U.S. Government Mone 26 1.99 U.S. Treasury Money 32 1.72 UBS Prime Investor F 29 1.72 UBS Prime Preferred 29 2.03 UBS Prime Reserves F 29 1.99UBS RMA Government M 26 1.52 UBS Select Governmen 26 1.87 UBS Select Governmen 26 1.56 UBS Select Governmen 26 1.83 UBS Select Governmen 26 1.81 UBS Select Prime Inv 27 1.75 UBS Select Prime Pre 27 2.09 UBS Select Treasury 20 1.82 UBS Select Treasury 20 1.84 UBS Select Treasury 20 1.57 UBS Select Treasury 20 1.88 UBS Tax-Free Institu 16 1.33 UBS Tax-Free Investo 16 1.06 UBS Tax-Free Preferr 16 1.37 US Government Money 21 .96 US Government Money 21 1.66 USAA Mutl 29 1.68 USAA Treas 40 1.69 VALIC MMktI 38 .01 VALIC MMkII 37 .01 VangAdmTry 55 1.98 VangFdl 54 1.95 VangPr 45 2.10 VangPrInst 45 2.16 Voya Government Mone 23 1.61 Voya Government Mone 23 1.60 Voya Government Mone 23 .61 Voya Government Mone 23 1.61 Voya Liquid Assets P 23 1.47 Voya Liquid Assets P 23 1.72 Voya Liquid Assets P 23 1.32 Voya Money Market Po 22 1.66 WA Select Tax Free R 30 1.33 WF 100% Treasury Mon 39 1.84 WF Government Money 26 1.89 Wells Fargo 100% Tre 39 1.74 WellsFargo A 18 1.63 WFCashInvAd 18 1.92 WFCashInst 18 2.05 Wells Fargo Cash Inv 18 2.12 Wells Fargo Fd, Trea 26 1.68 WFGovAdm 26 1.70 WFGvtMMA 26 1.44 Wells Fargo Heritage 17 2.10 Wells Fargo Heritage 17 1.80 WellsFargoI 100 39 1.54 WellsFargoInsCsh 18 1.75 WellsFargoInsGv 26 1.54 Wells Fargo Money Ma 18 2.02 Wells Fargo Money Ma 18 1.72 Wells Fargo Municipa 6 1.32 WellsF100TrA 39 1.44 WellsFargo TrsyS 26 1.58 WellsFargoTrsyA 26 1.43 WellsFargo TrsyI 26 1.83 WFGvMMInst 26 1.83 Western Asset Govern 30 1.31 Western Asset Govern 30 1.01 WA GvtRsvA 30 1.41 WAInstGvInst 30 1.86 Western Asset Insti 44 1.80 Western Asset Insti 46 1.72 Western Asset Instit 30 1.81 Western Asset Instit 30 1.81 Western Asset NY Tax 19 .91 Western Asset Prime 41 1.73 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 30 .94 Western Asset US Tre 44 1.08 WstnUSTrN 44 1.45 WstnInstLqRsI 46 1.76 WstnPrmLiq 46 1.52 WstnInstUSTR 44 1.86 WstnPrmUSTR 44 1.60 Wilm GovSel 29 1.62 Wilm TrAdm 28 1.39 Wilm TrSvc 28 1.24 Wilm TrSvc 28 1.64 Wilm GovAdm 29 1.37 Wilmington U.S. Gove 29 1.22 WilmUSGov 29 1.74Tax ExemptAIMTx 11 .48 AmC CATF 9 1.05 AmC TF 13 1.08 BMO TaxF I p 14 1.36 BMO TaxF Y 14 1.10 BNYMelNMuM 16 1.22 BLMunFdPCS p 23 .88 BRLM Muni 23 1.36 BRF NYMuni 6 1.29 BRFCAMuni 6 1.11 CashActTxEMgd 44 1.14 FIMMTxExII 32 1.24 FIMMTxEx3 32 1.14 FIMMTxExI 32 1.39 FedCAMuniSv 33 1.00 FedCAMu WS 33 1.25 FedGAMuCsh 17 1.05 FedMAMuCS p 47 .56 FedMAMuniSv 47 .98 FedMuObl A 39 1.42 FedMuOblCap 39 1.32 FedMunOblSv 39 1.17 FedNYMuCSv 45 1.05 FedNYMuCS p 45 .57 FedNYMuCsII 45 .82 FedPAMuniCS 18 .52 FedPAMuCsSv 18 .91 FedTaxFObWS 43 1.37 FedTxFrObSv 43 1.12 FedMuniSvc 22 .91 FedTxF c 6 1.37 FidCA 20 1.03 FidCT 28 1.07 FidMA 28 1.03 FidMI 26 .97 FidMuMM 53 1.20 FidNJ 50 1.03 FidNY 29 1.05 FidOH 43 1.04 FidPA 11 1.03 FidSpCA 20 1.17 FidSpMA 28 1.20 FidSpNJ 44 1.19 FidSpNY 25 1.19 FidTEDly M 36 .88 FidAZ 16 1.05 Fid TECR 36 .63 FidTxEx MM 36 1.13 FidTaxExPortS 32 1.34 FinSq TEF 21 1.33 FstAmTFA 8 .74 FstAmTxFY 8 1.04 FsAmTxFObII 8 1.19 FstAmTFObZ 8 1.29 GenNJMun 25 .77 GenNYMuB 15 .76 GnMuB p 14 .49 GnNYMuB p 15 .36 GnCalMu 7 .73 JPMMuMMP 6 1.09 JPMorganCA 6 .85 JPMorganNY 6 .92 JPMorganTF 13 .93 JPMorg TFPr 13 1.07 JPMTxFrR p 13 .82 JPMorgTFAgcy 13 1.26 JPMTxFrInst 13 1.31 NYTxFrMMI 24 2.09 NortnInstMuni 10 1.31 NorthernMun 20 1.19 PremierTxEx 9 1.34 SchwAMTTxF 24 1.00 SchwNYMuVA 26 1.21 SchwNYMuSw 26 .96 SchwTxFValAd 24 1.22 ShwbTE 23 1.13 SchwabTxEx 23 1.23 Schwb CA 14 .96 ScudTECshInst 44 1.34 TDAMCAMu 8 .59 TDAMMuni 18 .78 TDAMNYMu 7 .63 TRowSumMu 49 1.13 TRowCA c 21 .85 TRowNY c 15 .95 TRowTE c 52 1.18 USAATxEx 24 1.04 VangNJ 57 1.34 VangCA 29 1.31 VangPA 28 1.33 VangNY 30 1.36 VangTxEx 34 1.41 WFAMuCshM 6 1.42 WFA MuCsMSv 6 1.17 WFNatInstMM 7 1.37 WFNtTFMMSv 7 1.12 WellsFargoNat 7 1.27 WellsF NTFA 7 .97 WstnFTxR N 30 .79 WstnInstTxFR 30 1.38 WstnNYTxR N 19 .76 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 Oct 18 p 99.26 99.27 1.92 1.25 Oct 18 p 99.28 99.29 1.96 1.25 Nov 18 p 99.27 99.28 2.00 3.75 Nov 18 p 100.07 100.08 2.05 1.00 Nov 18 p 99.24 99.25 2.04 1.25 Nov 18 p 99.26 99.27 +0.01 2.06 1.38 Nov 18 p 99.26 99.27 2.05 1.25 Dec 18 p 99.24 99.25 2.08 1.00 Dec 18 p 99.23 99.24 2.14 1.38 Dec 18 p 99.24 99.25 2.15 1.50 Dec 18 p 99.25 99.26 2.16 1.13 Jan 19 p 99.20 99.21 2.15 2.13 Jan 19 f 100.04 100.05 1.64 1.13 Jan 19 p 99.18 99.19 2.24 1.25 Jan 19 p 99.19 99.20 2.23 1.50 Jan 19 p 99.22 99.23 2.23 .75 Feb 19 p 99.11 99.12 2.27 2.75 Feb 19 p 100.04 100.05 -0.01 2.30 8.88 Feb 19 k 102.19 102.20 2.37 1.13 Feb 19 p 99.15 99.16 2.26 1.38 Feb 19 p 99.18 99.19 2.27 1.50 Feb 19 p 99.20 99.21 2.25 1.00 Mar 19 p 99.11 99.12 2.27 1.25 Mar 19 p 99.13 99.14 2.31 1.50 Mar 19 p 99.17 99.18 2.31 1.63 Mar 19 p 99.19 99.20 2.33 .13 Apr 19 f 99.07 99.08 1.43 .88 Apr 19 p 99.04 99.05 2.33 1.25 Apr 19 p 99.09 99.10 2.36 1.63 Apr 19 p 99.16 99.17 2.36 .88 May 19 p 98.31 99.00 2.38 3.13 May 19 p 100.13 100.14 -0.01 2.42 1.13 May 19 p 99.02 99.03 2.42 1.25 May 19 p 99.05 99.06 2.41 1.50 May 19 p 99.11 99.12 2.41 1.00 Jun 19 p 98.27 98.28 2.45 1.25 Jun 19 p 99.01 99.02 2.46 1.63 Jun 19 p 99.10 99.11 2.45 .75 Jul 19 p 98.18 98.19 +0.01 2.48 1.88 Jul 19 f 101.04 101.05 +0.01 .35 .88 Jul 19 p 98.18 98.19 2.50 1.63 Jul 19 p 99.07 99.08 2.51 .75 Aug 19 p 98.12 98.13 2.53 3.63 Aug 19 p 100.29 100.30 2.55 8.13 Aug 19 k 104.29 104.30 2.59 1.00 Aug 19 p 98.16 98.17 2.57 1.25 Aug 19 p 98.24 98.25 2.55 1.63 Aug 19 p 99.03 99.04 2.55 .88 Sep 19 p 98.10 98.11 2.57 1.00 Sep 19 p 98.12 98.13 +0.01 2.58 1.38 Sep 19 p 98.24 98.25 2.58 1.75 Sep 19 p 99.04 99.05 2.58 1.00 Oct 19 p 98.09 98.10 +0.01 2.60 1.25 Oct 19 p 98.15 98.16 2.61 1.50 Oct 19 p 98.24 98.25 2.61 1.00 Nov 19 p 98.04 98.05 2.63 3.38 Nov 19 p 100.25 100.26 -0.01 2.64 1.00 Nov 19 p 98.01 98.02 2.64 1.50 Nov 19 p 98.29 98.30 2.64 1.50 Nov 19 p 98.20 98.21 2.64 1.38 Dec 19 p 98.13 98.14 2.65 1.13 Dec 19 p 98.00 98.01 2.68 1.63 Dec 19 p 98.21 98.22 2.67 1.88 Dec 19 p 98.31 99.00 2.66 1.38 Jan 20 f 100.19 100.20 .90 1.38 Jan 20 f 98.09 98.10 2.68 1.25 Jan 20 p 98.02 98.03 2.68 1.38 Jan 20 p 98.07 98.08 2.68 2.00 Jan 20 p 99.02 99.03 +0.01 2.68 3.63 Feb 20 p 101.07 101.08 2.71 8.50 Feb 20 k 107.31 108.00 2.67 1.38 Feb 20 p 98.02 98.03 2.71 1.25 Feb 20 p 97.29 97.30 +0.01 2.71 2.25 Feb 20 p 99.10 99.11 2.71 1.13 Mar 20 p 97.18 97.19 2.72 1.38 Mar 20 p 97.30 97.31 2.73 2.25 Mar 20 p 99.08 99.09 2.73 1.50 Apr 20 p 98.03 98.04 +0.01 2.73 .13 Apr 20 f 98.17 98.18 -0.01 1.03 1.13 Apr 20 p 97.13 97.14 2.74 1.38 Apr 20 p 97.26 97.27 2.73 2.38 Apr 20 p 99.13 99.14 +0.01 2.74 1.50 May 20 p 97.31 98.00 2.74 3.50 May 20 p 101.05 101.06 -0.01 2.75 8.75 May 20 k 109.23 109.24 -0.01 2.68 1.38 May 20 p 97.22 97.23 2.75 1.50 May 20 p 97.28 97.29 -0.01 2.76 2.50 May 20 p 99.17 99.18 2.75 1.50 Jun 20 p 97.27 97.28 2.75 1.63 Jun 20 p 98.00 98.01 2.76 1.88 Jun 20 p 98.14 98.15 2.76 2.50 Jun 20 p 99.17 99.18 +0.01 2.75 1.25 Jul 20 f 101.00 101.01 .55 1.50 Jul 20 p 97.23 97.24 2.77 1.63 Jul 20 p 97.29 97.30 2.77 2.00 Jul 20 p 98.18 98.19 -0.01 2.77 2.63 Jul 20 p 99.23 99.24 2.77 1.50 Aug 20 p 97.20 97.21 2.77 2.63 Aug 20 p 99.22 99.23 2.78 8.75 Aug 20 k 110.31 111.00 -0.01 2.79 1.38 Aug 20 p 97.10 97.11 2.78 2.13 Aug 20 p 98.23 98.24 -0.01 2.78 2.63 Aug 20 p 99.22 99.23 2.77 1.38 Sep 20 p 97.09 97.10 2.78 1.38 Sep 20 p 97.06 97.07 2.78 2.00 Sep 20 p 98.14 98.15 2.78 1.63 Oct 20 p 97.20 97.21 2.79 1.38 Oct 20 p 97.02 97.03 2.79 1.75 Oct 20 p 97.26 97.27 2.80 1.75 Nov 20 p 97.25 97.26 2.80 2.63 Nov 20 p 99.19 99.20 2.81 1.63 Nov 20 p 97.15 97.16 2.80 2.00 Nov 20 p 98.08 98.09 2.80 1.88 Dec 20 p 97.31 98.00 2.80 1.75 Dec 20 p 97.21 97.22 2.81 2.38 Dec 20 p 99.01 99.02 +0.01 2.80 2.00 Jan 21 p 98.05 98.06 2.81 1.13 Jan 21 f 100.16 100.17 .90 1.38 Jan 21 p 96.22 96.23 2.82 2.13 Jan 21 p 98.13 98.14 2.81 2.25 Feb 21 p 98.21 98.22 2.81 3.63 Feb 21 p 101.26 101.27 2.82 7.88 Feb 21 k 111.22 111.23 -0.01 2.81 1.38 Feb 21 p 96.00 96.01 2.82 2.00 Feb 21 p 98.01 98.02 2.82 2.38 Mar 21 p 98.29 98.30 2.82 1.25 Mar 21 p 96.05 96.06 2.82 2.25 Mar 21 p 98.19 98.20 2.82 .13 Apr 21 f 97.27 97.28 .96 2.38 Apr 21 p 98.27 98.28 2.83 1.38 Apr 21 p 96.11 96.12 2.82 2.25 Apr 21 p 98.17 98.18 2.82 2.63 May 21 p 99.14 99.15 2.83 3.13 May 21 p 100.23 100.24 2.83 8.13 May 21 k 113.13 113.14 -0.01 2.84 2.00 May 21 p 97.26 97.27 -0.01 2.83 2.63 Jun 21 p 99.13 99.14 2.84 1.13 Jun 21 p 95.14 95.15 2.83 2.13 Jun 21 p 98.03 98.04 2.83 .63 Jul 21 f 99.19 99.20 .75 2.63 Jul 21 p 99.12 99.13 2.84 1.13 Jul 21 p 95.09 95.10 2.84 2.25 Jul 21 p 98.11 98.12 -0.01 2.84 2.13 Aug 21 p 97.31 98.00 -0.01 2.84 2.75 Aug 21 p 99.22 99.23 2.84 8.13 Aug 21 k 114.21 114.22 2.83 1.13 Aug 21 p 95.04 95.05 2.85 2.00 Aug 21 p 97.19 97.20 2.84 2.75 Sep 21 p 99.23 99.24 2.84 1.13 Sep 21 p 95.00 95.01 2.85 2.13 Sep 21 p 97.28 97.29 2.85 1.25 Oct 21 p 95.07 95.08 2.85 2.00 Oct 21 p 97.14 97.15 2.85 2.00 Nov 21 p 97.13 97.14 2.85 8.00 Nov 21 k 115.14 115.15 -0.01 2.84 1.75 Nov 21 p 96.19 96.20 2.86 1.88 Nov 21 p 97.00 97.01 2.85 2.00 Dec 21 p 97.09 97.10 2.86 2.13 Dec 21 p 97.22 97.23 2.86 .13 Jan 22 f 97.15 97.16 .89 1.50 Jan 22 p 95.20 95.21 2.86 1.88 Jan 22 p 96.25 96.26 -0.01 2.87 2.00 Feb 22 p 97.05 97.06 -0.01 2.87 1.75 Feb 22 p 96.10 96.11 -0.01 2.86 1.88 Feb 22 p 96.23 96.24 2.87 1.75 Mar 22 p 96.07 96.08 2.87 1.88 Mar 22 p 96.20 96.21 -0.01 2.87 .13 Apr 22 f 97.04 97.05 .94 1.75 Apr 22 3p 96.04 96.05 2.88 1.88 Apr 22 p 96.18 96.19 2.87 1.75 May 22 p 96.02 96.03 -0.01 2.88 1.88 May 22 p 96.15 96.16 2.88 1.88 May 22 p 96.01 96.02 2.88 ARCResources 167935 13.50 12.94 13.02 -.36 AdvOil Gas 66612 3.35 3.28 3.35 +.03 Aimia Inc 112971 4.23 4.12 4.21 +.04 AirCdaV VV 118617 27.53 26.89 27.13 -.27 AlamosGoldA 103147 6.00 5.73 5.84 -.03 AlgonquinPwr 95318 13.77 13.58 13.77 +.17 AlimntatnBSV 77354 66.30 65.40 66.00 +.57 AltaGasLtd 209765 22.81 22.21 22.38 -.47 AphriaInc J 903306 20.35 18.82 19.52 -.03 ArgexTitanium 86800 .04 .04 .04 ... AthabascaOil 77675 1.43 1.38 1.40 +.02 AuroraCannabi 6332558 10.42 9.50 9.98 +1.44 B2GoldCorpo 126673 2.94 2.89 2.91 +.02 BCE Inc 95033 52.77 52.00 52.60 +.56 BarrickGold 267551 13.59 13.16 13.50 +.31 BauschHealth 60273 29.88 28.72 29.40 +.25 BaytexEnergy 192807 3.63 3.53 3.53 -.04 BirchcliffEng 95548 4.43 4.33 4.37 ... Bk NS 180109 76.10 75.31 76.10 +.67 BkMontreal 88900 106.86 106.00 106.83 +.41 BkofMonPrS 136218 24.99 24.90 24.99 ... BlackberryLtd 134865 13.47 13.12 13.20 -.22 BombardirBSV 629279 4.65 4.54 4.57 -.07 BrkdPpPtn 144712 26.43 26.02 26.40 +.23 BrookdALV 80127 55.65 55.10 55.51 +.36 CIBC 84181 122.88 122.49 122.86 +.30 CIFinancial 67229 20.52 20.25 20.28 -.20 CalfracWell 93219 4.44 4.20 4.22 -.22 CamecoCorp 225103 12.89 12.54 12.58 -.03 CannTustHoldi 265483 11.65 10.67 11.36 +.36 CanopyGrowth 575700 65.25 60.55 63.23 +1.71 CdnNatRail 74636 114.58 113.26 114.27 +.63 CdnNatRes 209925 41.77 40.96 41.17 -.28 CenovusEngy 244106 11.64 11.31 11.40 -.15 CenterraGld 90639 5.75 5.25 5.48 +.29 ChinaGoldo 55501 2.05 1.84 2.02 +.20 ChoiceREITUn 55616 12.84 12.66 12.78 +.05 CoroMiningCo 677455 .01 .01 .01 ... CoroMiningo 772731 .06 .06 .06 -.01 CorusEntBo 106671 4.14 3.90 4.12 +.17 CrescentPnt 197103 7.76 7.57 7.59 -.04 CronosGroupI 218170 13.90 13.09 13.20 -.32 DHXMediaLtd 271895 1.30 1.13 1.14 -.08 DetourGoldo 93123 11.40 11.02 11.14 +.08 DollaramaInc 181393 42.87 40.73 42.58 +.93 ECNCapitalCo 102255 3.89 3.85 3.86 +.02 EldoradoGld 58993 1.14 1.09 1.13 +.04 ElementFin 117321 7.40 7.24 7.29 ... EmeraInc 66422 41.61 41.07 41.50 +.35 EnCanaCorp 189853 16.03 15.46 15.52 -.37 EnbridgeInc 158060 45.04 44.14 44.70 +.55 FirstMiningF 99881 .36 .34 .35 +.02 FirstQntumo 137410 15.53 15.21 15.28 -.06 Fortis Inc 56315 42.83 42.44 42.80 +.32 Franco Nevada 57004 82.89 80.71 82.67 +1.99 FrstMajSvro 60710 7.44 7.08 7.40 +.27 GoldcorpInc 188966 13.80 13.34 13.78 +.44 GreenOrganicD 308236 7.98 7.54 7.54 +.12 GtWstLifeco 59939 31.03 30.70 30.76 -.23 GuyanaGldo 218354 3.03 2.74 2.82 -.19 HarteGold 80224 .39 .37 .37 -.01 HorizonsMedM 77987 23.63 22.64 23.34 +1.00 HrznCrdOilBl 108068 11.29 10.92 10.98 -.08 HrznCrdOilBr 127914 4.52 4.38 4.50 +.03 HrznGoldBull 57628 7.63 7.23 7.55 +.30 HrznNtGsBul 57339 3.63 3.56 3.59 +.07 HudBayMnrls 85783 6.09 5.86 6.01 +.11 HuskyEngy 60825 21.64 21.21 21.54 +.31 ISharesS P60 310085 24.00 23.81 23.94 +.11IShrsCapEngy 103458 11.97 11.80 11.82 -.08 IamgoldCorp 140978 5.07 4.77 5.05 +.33 ImperialOil 88939 39.47 38.90 39.00 +.01 InMedPharmace 64386 .79 .76 .78 +.01 InterPipeline 122990 23.28 22.93 22.99 -.08 InterRentREIT 87037 11.98 11.47 11.85 +.34 IronBridgeRe 78809 .84 .84 .84 ... IvanhoeAo 55650 2.52 2.45 2.48 -.01 KeltExplo 73759 8.12 7.90 7.91 -.15 KeyeraCorp 70541 35.89 35.05 35.08 -.66 KinrossGold 424248 3.96 3.77 3.96 +.16 Kirklandlake 192293 24.38 22.74 23.76 -.30 LargoResourcs 54300 2.94 2.82 2.89 +.04 LibertyGoldC 57904 .41 .39 .40 +.01 LundinMng 99251 6.59 6.41 6.52 +.14 MEGEnergy 120073 7.11 6.91 6.94 -.06 MagnaInt l 58771 71.00 69.65 69.75 -.84 ManulifeFin 194028 23.34 22.99 23.04 -.05 NEXTSOURCEMAT 69040 .08 .07 .07 +.01 NatBkCan 72820 65.03 64.54 64.90 +.18 NemaskaLithiu 191529 .71 .66 .67 -.01 NeovascInc 374109 .04 .03 .04 ... NeptTech Bi 60175 5.94 5.34 5.45 +.48 NevsunReso 148324 5.83 5.79 5.82 +.02 New Gold 153173 1.44 1.30 1.44 +.12 NexGenEnergy 88233 2.72 2.57 2.70 +.14 NutrienLtd 100824 75.80 73.83 75.38 +2.38 NuvistaEngy 68425 7.26 7.03 7.21 +.03 OceanaGoldCrp 148934 3.68 3.54 3.68 +.08 OrosurMining 62598 .17 .14 .16 +.04 OryxPeteo 55972 .23 .21 .23 ... OsiskoMining 133992 2.69 2.42 2.62 +.24 PembinaPipe 78747 43.60 42.94 43.07 +.06 PengrowthEgy 86607 .91 .84 .91 +.05 PrairieSkyRyl 54438 23.89 22.84 23.05 -.74 PrecisionDrl 54082 4.73 4.61 4.66 -.05 RioCanRlUn 67287 25.68 25.41 25.66 ... RogersCommB 59047 68.41 67.94 68.27 +.23 RootsCorporat 77204 7.11 6.76 7.09 +.23 RoyalBank 129905 103.52 103.00 103.52 +.45 RoyalNickelo 2607676 .40 .35 .40 +.12 SemafoInc o 66984 3.16 3.06 3.08 -.06 ShawCommBNV 121877 25.86 25.40 25.56 +.17 Sprectra7Micro 63205 .16 .14 .16 ... SunLifeFin 61431 51.03 50.45 50.86 +.32 SuncorEngy 249075 50.26 49.65 49.77 -.05 T D Bank 195701 79.35 78.75 79.17 +.24 TahoeReso 134425 3.94 3.49 3.82 +.29 TamarackVall 71341 4.84 4.59 4.62 -.15 TeckResLimit 115537 31.02 30.48 30.74 +.18 TheHydropothe 519420 8.28 7.75 8.26 +.56 TheStarsGrou 102593 33.78 32.21 32.38 -.31 ThomsonReuter 99880 59.46 58.94 59.30 -.02 TourmalineOil 71821 21.53 21.01 21.14 -.12 TransCdaCorp 218434 55.38 54.48 55.25 +.71 TrevaliMngo 332282 .72 .70 .70 -.02 TricanWell 162678 2.51 2.41 2.42 -.06 TurquoiseHill 148032 2.82 2.76 2.80 +.02 UEXCorpo 125462 .20 .17 .19 ... ValeuraEgyJ 80012 3.40 2.94 3.02 -.56 Wallbridgeo 157501 .16 .14 .14 +.01 WesternForst 83145 2.37 2.30 2.36 +.05 WheatonPrecio 65344 21.34 20.75 21.24 +.43 WhitecapReso 62549 7.82 7.72 7.74 -.01 YamanaGld 196294 3.34 3.17 3.32 +.14 YangarraRes 131345 4.75 4.36 4.43 +.13 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Jun 22 p 95.30 95.31 2.88 2.13 Jun 22 p 97.09 97.10 2.88 .13 Jul 22 f 97.16 97.17 .78 1.88 Jul 22 p 96.09 96.10 -0.01 2.88 2.00 Jul 22 p 96.24 96.25 -0.01 2.88 1.63 Aug 22 p 95.11 95.12 2.89 7.25 Aug 22 k 116.01 116.02 -0.01 2.87 1.63 Aug 22 p 95.09 95.10 2.89 1.88 Aug 22 p 96.07 96.08 2.89 1.75 Sep 22 p 95.21 95.22 2.89 1.88 Sep 22 p 96.04 96.05 2.89 1.75 Oct 22 p 96.01 96.02 2.89 2.00 Oct 22 p 96.17 96.18 2.89 1.63 Nov 22 p 95.01 95.02 2.89 7.63 Nov 22 k 118.13 118.14 -0.01 2.88 2.00 Nov 22 p 96.14 96.15 2.89 2.13 Dec 22 p 96.28 96.29 2.90 .13 Jan 23 f 96.24 96.25 -0.01 .88 1.75 Jan 23 p 95.09 95.10 2.90 2.38 Jan 23 p 97.27 97.28 2.89 2.00 Feb 23 p 96.09 96.10 2.90 7.13 Feb 23 k 117.12 117.13 -0.01 2.89 1.50 Feb 23 p 94.05 94.06 2.90 2.63 Feb 23 p 98.28 98.29 2.89 1.50 Mar 23 p 94.02 94.03 2.90 2.50 Mar 23 p 98.09 98.10 2.90 .63 Apr 23 f 98.23 98.24 .91 1.63 Apr 23 p 94.16 94.17 2.90 2.75 Apr 23 p 99.11 99.12 2.90 1.75 May 23 p 94.31 95.00 -0.01 2.90 1.63 May 23 p 94.13 94.14 -0.01 2.90 2.75 May 23 p 99.11 99.12 2.89 1.38 Jun 23 p 93.06 93.07 -0.01 2.90 2.63 Jun 23 p 98.24 98.25 2.90 .38 Jul 23 f 98.00 98.01 -0.01 .79 1.25 Jul 23 p 92.16 92.17 -0.01 2.90 2.75 Jul 23 p 99.09 99.10 2.90 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 14.03 +.3 -7.7 +4.9/C IntrmDvrsMnA m MS 14.08 -.5 -.4 +1.1/B IntrmDvrsMnC m MS 14.08 -.5 -.9 +.3/E LgCpGrA m LG 54.45 +1.5 +14.0 +16.8/B LgCpGrAdv LG 59.24 +1.5 +14.2 +17.1/B LgCpGrC m LG 41.00 +1.4 +13.4 +16.0/C LgCpGrI LG 58.93 +1.5 +14.2 +17.2/A LgCpGrK b LG 55.38 +1.5 +13.9 +16.8/B LtdDurHiIncAdv HY 10.22 +.4 +1.9 +4.3/E MuniBdInfStr1 b MS 10.12 -.4 +.7 +2.5/A MuniBdInfStr2 MS 10.12 -.4 +.6 +2.6/A MuniBdInfStrA m MS 10.16 -.4 +.5 +2.4/A MuniBdInfStrAdv MS 10.17 -.4 +.8 +2.6/A MuniIncCAA m MF 10.96 -.4 -.2 +2.4/B MuniIncCAAdv MF 10.96 -.4 ... +2.7/A MuniIncIIArznA m SI 10.90 -.4 -.1 +2.8/A MuniIncIIMAA m MT 10.97 -.5 -.8 +1.9/B MuniIncIIMINA m SM 10.01 -.4 -.8 +2.0/C MuniIncIINJA m MJ 9.55 -.5 -.4 +3.1/C MuniIncIIOhioA m MO 9.76 -.5 -.4 +2.6/A MuniIncIIPEA m MP 10.26 -.4 -.4 +2.6/B MuniIncIIVIA m SI 10.89 -.4 -.4 +2.4/A MuniIncNYA m MN 9.72 -.5 -.7 +2.4/A MuniIncNYAdv MN 9.73 -.4 -.5 +2.7/A MuniIncNYC m MN 9.72 -.4 -1.2 +1.7/C MuniIncNtnA m MI 10.06 -.4 -.5 +2.8/A MuniIncNtnAdv MI 10.06 -.3 -.3 +3.0/A MuniIncNtnC m MI 10.04 -.5 -1.1 +2.0/C ReltvValA m LV 6.22 +1.0 +6.7 +13.2/B ReltvValAdv LV 6.28 +1.1 +6.8 +13.5/A ReltvValC m LV 6.19 +1.0 +6.2 +12.4/B SelUSEqAdv LB 18.25 +1.8 +8.9 +14.3/B SelUSLSA m LO 13.41 +1.1 +6.3 +8.1/A SelUSLSAdv LO 13.63 +1.2 +6.6 +8.4/A SelUSLSC m LO 12.81 +1.1 +5.8 +7.3/B ShortDurPlus CS 11.54 ... +.3 +.5/D SmCpGrA m SG 65.02 +4.4 +26.1 +19.9/A SmCpGrI SG 70.46 +4.4 +26.3 +20.3/A SstnlGlbThtcA m WS 119.99 +.5 +2.2 +13.4/A SstnlGlbThtcAdv WS 127.15 +.5 +2.4 +13.7/A SustIntlThtcA m FG 18.16 -.4 -6.9 +5.5/E SustIntlThtcAdv FG 18.53 -.5 -6.8 +5.7/D TxMgAlMktIncA m CA 12.65 -.1 +.3 +4.6/E TxMgWtAprStrAdv WS 16.66 +.7 +3.0 +10.2/C AAMInsgtSelIncI d TW 9.83 -.1 -1.7 +3.6/BABAllMktRlRet1 b IH 8.70 -.2 -1.7 +6.2/C AllMktTRA m MA 14.59 -.6 -1.6 +4.8/E AllMktTRAdv MA 14.70 -.6 -1.5 +5.1/E AllMktTRC m MA 14.44 -.7 -2.2 +4.0/E BdInStrat1 b IP 10.46 -.4 -.3 +2.6/A BdInStrat2 IP 10.46 -.3 -.1 +2.7/A CncntrGrAdv LG 38.64 +2.1 +13.4 +13.4/D CnsrvWlthStratA m CA 12.05 -.2 -.7 +3.8 CorOppsA m LG 22.20 +1.2 +9.6 +14.3/D DiscvGrA m MG 13.41 +4.8 +23.5 +17.8/A DiscvGrAdv MG 14.33 +4.8 +23.7 +18.1/A DiscvValA m SV 23.71 -.4 +4.1 +12.1/C DiscvValAdv SV 24.30 -.4 +4.3 +12.4/B DiscvValC m SV 20.82 -.4 +3.5 +11.3/D DiscvValI SV 23.57 -.3 +4.2 +12.4/C DiscvValR b SV 22.98 -.4 +3.8 +11.7/C DiscvValZ SV 23.56 -.3 +4.3 +12.5/B DiversMunicipal MS 14.07 -.5 -.2 +1.3/A EmMkts EM 27.57 -3.1 -15.3 +7.0/D EqIncA m LV 29.99 +1.1 +5.2 +11.5/C EqIncAdv LV 30.27 +1.1 +5.4 +11.8/C EqIncC m LV 29.60 +1.1 +4.7 +10.6/D GlbBdA m IB 8.20 -.2 -.8 +2.6/B GlbBdAdv IB 8.19 -.3 -.6 +2.8/B GlbBdC m IB 8.23 -.3 -1.3 +1.8/C GlbBdI IB 8.19 -.2 -.6 +2.9/B GlbBdR b IB 8.20 -.2 -1.0 +2.2/C GlbRkAllcA m TV 16.04 -.6 -2.3 +5.3/D GlbRlEstInvmA m GR 14.72 +.3 +2.6 +7.5/B GlbRlEstInvmIII GR 11.20 +.4 +3.2 +8.2/A GrA m LG 86.06 +1.7 +17.3 +17.9/A HiIncA m HY 8.31 ... -1.4 +5.7/B HiIncAdv HY 8.32 ... -1.3 +5.9/B HiIncC m HY 8.41 +.1 -2.1 +4.8/D HiIncI HY 8.32 ... -1.3 +6.0/B HiIncK b HY 8.31 ... -1.5 +5.6/C HiIncR b HY 8.31 +.1 -1.7 +5.3/C HiIncZ HY 8.32 ... -1.2 +6.0/B IntermBdA m CI 10.78 -.4 -1.1 +2.1/B IntermBdAdv CI 10.79 -.3 -1.0 +2.3/A IntermCAMuniA m SS 14.02 -.3 +.1 +1.2/B IntermNYMuniA m SS 13.71 -.4 -.3 +1.3/B Intl FB 17.63 +.4 -4.4 +6.4/B IntlValA m FV 13.70 +.3 -7.8 +4.6/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Tuesday, September 18, 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 48

TxMgdIntl FB 17.63 +.4 -4.4 +6.3/B ValA m LV 16.03 +.3 -.7 +7.1/E ValAdv LV 16.06 +.3 -.6 +7.4/E WlthApprStrA m WS 16.80 +.7 +2.8 +9.6/C WlthApprStrAdv WS 16.78 +.7 +3.0 +9.9/CAC AlternativesMktNetrlValInv NE 10.23 -.7 -2.3 +1.0/CAIGActvAllcA f MA 18.00 +.1 +2.3 +7.8/C FlexCrdtA m HY 3.39 +.7 +2.4 +4.6/E FocedDivStrB m LV 18.45 -.3 +.2 +11.1/D FocedDivStrC m LV 18.44 -.3 +.2 +11.1/D IntlDivStrA m FV 8.53 -.1 -9.6 +2.5/E MltAstAllcA f MA 18.67 ... +1.7 +7.7/C SrFltngRtA m BL 8.11 +.5 +3.2 +4.7/B SrFltngRtC m BL 8.11 +.6 +2.9 +4.4/C StrBdA m MU 3.30 ... -2.4 +3.1/D StrValA m LV 32.03 +.4 +1.6 +10.5/D USGvtSecA m GI 8.85 -.5 -1.3 -.8/EALPSRdRcksLtdPrEI d SW 7.52 +3.4 +3.4 +10.5/D RdRcksLtdPrEInv m SW 7.38 +3.4 +3.2 +10.2/D WMCRsrchValInv b LB 9.30 +.8 +3.3 +9.6/EAMGCHEqPtnrsBalN b MA 18.17 +.7 +7.1 +9.2/A FQGlbRkBalZ TV 15.58 -.5 -2.7 +8.2/A FQLSEqI LO 16.31 +.7 +14.5 +13.4/A FQTxMgdUSEqI LB 34.62 +2.0 +14.6 +13.3/C GWKCorBdI CI 9.79 -.4 -2.0 +1.5/C GWKMnBdI MI 11.38 -.6 -1.2 +1.9/C GWKMnEnhYiI HM 9.75 -.7 -.6 +4.6/B GWKSmCpCorI SG 30.66 +.4 +7.9 +14.7/C MgrsAmIntrGvS GI 10.31 -.4 -1.7 +.4/B MgrsAmShrtDrGvS UB 9.44 +.1 +.8 +.7/E MgrsBrAdvsMCGrN MG 13.29 +5.4 +12.6 +10.3/E MgrsBrBlueS LG 55.52 +4.7 +16.0 +15.9/C MgrsBrwineS MG 55.19 +4.5 +18.3 +14.4/B MgrsCaEmergCoI SG 68.23 +1.2 +16.8 +19.4/A MgrsCaMidCpN b MG 32.43 +.8 +7.2 +11.7/D MgrsCeRlEsttS SR 10.72 -.5 +4.0 +8.1/B MgrsDblCrPlsBdI CI 10.34 ... -.8 +2.5 MgrsDblCrPlsBdN b CI 10.34 -.1 -1.0 +2.2 MgrsEmergOppsS SG 55.79 +3.2 +21.5 +17.5/A MgrsFrpntMdCpI MV 42.91 +1.2 -2.0 +10.4/C MgrsFrpntMdCpN b MV 41.76 +1.2 -2.2 +10.1/C MgrsLmsSylsBdS CI 26.19 -.1 -.9 +3.4/A MgrsMntCldGrI LG 21.98 +2.8 +11.5 +11.4/E MgrsMntCldGrN b LG 21.87 +2.7 +11.4 +11.2/E MgrsSkylnSpcEqS d SB 45.55 -.4 +3.6 +9.2/E MgrsSpecialEqS SG 146.82 +3.5 +22.9 +16.3/B RRDivAllCpVlI LV 13.09 +.8 +5.1 +11.9/C RRDivAllCpVlN b LV 13.10 +.8 +4.9 +11.7/C RRSelValI SB 8.39 +3.3 +12.3 +17.4/A RRSmCpValI SB 14.66 +2.6 +11.0 +16.0/A SthrnSnSmCpN m SB 25.49 -.3 -2.2 +8.1/E SystMidCpValI MV 16.16 -.2 +3.2 +12.3/B TmsSqMidCpGrI MG 21.20 +1.6 +12.3 +12.9/C TmsSqMidCpGrS MG 20.64 +1.6 +12.2 +12.7/C TmsSqSmCpGrI SG 21.04 +3.4 +21.4 +15.4/C TmsSqSmCpGrS SG 20.51 +3.4 +21.4 +15.2/C TrilogyEMktsEqZ d EM 9.10 -2.0 -10.7 +12.6 YackFocI d LB 22.26 +.4 +5.5 +14.4/B YackFocN d LB 22.27 +.4 +5.4 +14.2/B YacktmanI d LV 24.14 +.5 +5.6 +13.0/BAQRDiversArbtrgI NE 9.47 +.4 +3.8 +4.6/A DiversArbtrgN b NE 9.46 +.4 +3.7 +4.4/A IntlEqI FB 10.21 +.3 -6.8 +6.4/B IntlMomStyleI FG 15.43 +1.0 -1.7 +5.9/D LgCpMomStyleI LG 24.58 +2.3 +14.0 +14.4/D LgCpMomStyleN b LG 24.55 +2.3 +13.8 +14.1/D MgdFtsStratI FF 9.00 +.8 -2.5 -4.3/E MgdFtsStratN b FF 8.86 +.8 -2.6 -4.5/E MltStratAltI AM 7.94 -3.3 -12.3 -1.5/E MltStratAltN b AM 7.88 -3.3 -12.4 -1.7/E RkBalCmdtsStrI BB 5.90 -1.7 -14.5 +1.6/B RkParityI TV 9.51 -.3 -3.2 +6.4/C RkParityIIMVI TV 9.13 -.7 -1.4 +5.6/C SmCpMomStyleI SG 27.02 +1.5 +15.1 +13.3/DAberdeenGlbHiIncA b HY 8.91 +.8 +.3 +3.9 GlbHiIncI HY 8.33 +.9 +.5 +4.0 IntlSmCpA m FR 31.04 +.7 -1.4 +11.4 SelIntlEqA b FB 25.54 -1.3 -6.6 +8.3 TotalRetBdI CI 12.46 -.6 -2.5 +1.8Absolute StrategiesInstl AM 8.04 -.4 -2.8 -3.7/EAcadianEmMktsInv d EM 19.18 -.1 -14.3 +8.0/CAccessCptCmntyInvmIns GI 8.63 -.5 -1.7 +.6/BAdvisorOneCLSGlbDiversEqN WS 18.57 +.7 -.1 +9.7/CAdvisory ResearchMLPEngyIncA m LP 8.49 -2.8 +2.1 -.4/C MLPEngyIncC m LP 8.52 -2.7 +1.7 -1.1/D MLPEngyIncI d LP 8.34 -2.8 +2.3 -.2/C MLPEngyInfrasI d LP 8.11 -2.6 +2.1 -1.3/DAegisVal SV 19.21 -1.6 -2.3 +16.2/AAkreFocInstl d LG 38.33 +2.3 +16.0 +18.7/A FocRetail m LG 37.53 +2.2 +15.8 +18.4/AAl FrankInv m LV 26.35 +.9 +6.3 +12.9/BAlgerCptlApprecA m LG 28.45 +1.9 +15.4 +15.7/C CptlApprecC m LG 22.48 +1.8 +14.8 +14.9/C CptlApprecI2 LG 95.61 +1.9 +15.7 +15.8/C CptlApprecInsI LG 37.44 +1.8 +15.5 +15.8/C GrIncA m LB 42.97 +1.0 +7.0 +13.6/C IntlFocA m FG 15.95 -.1 -6.5 +3.7/E LgCpGrI2 LG 76.58 +4.2 +24.3 +15.9/C MidCpGrA m MG 15.94 +3.7 +16.5 +13.5/C MidCpGrI2 MG 29.12 +3.8 +16.5 +13.6/C MidCpGrInstlI MG 34.06 +3.6 +16.1 +13.6/C SmCpGrA m SG 10.93 +6.3 +29.7 +18.0/A SmCpGrI2 SG 31.22 +6.3 +29.3 +18.3/A SmCpGrInstlI SG 25.79 +5.9 +27.3 +17.9/A SpectraA m LG 23.83 +1.9 +15.8 +15.7/CAllianzGIFocedGrA m LG 60.51 +2.3 +14.5 +16.4/B FocedGrC m LG 41.89 +2.2 +13.9 +15.5/C GlbSmCpA m SW 51.98 +.8 +3.8 +9.1/D HlthSciA m SH 36.01 +2.1 +13.4 +5.2/C NFJDivValA m LV 15.60 +1.0 +4.0 +11.3/D NFJDivValC m LV 15.74 +.9 +3.5 +10.5/D NFJDivValInstl LV 15.73 +1.0 +4.3 +11.8/C NFJIntlValA m FV 18.43 +.8 -5.6 +.8/E NFJLgCapValA m LV 27.95 +1.3 +4.8 +13.3/B NFJMidCapValA m MV 31.56 +.9 +.8 +13.9/A NFJMidCapValC m MV 25.81 +.8 +.2 +13.1/A NFJMidCapValIns MV 33.78 +.9 +1.0 +14.3/A NFJSmCpValA m SV 22.32 -.5 +3.0 +10.5/D NFJSmCpValAdmin b SV 22.26 -.5 +3.1 +10.7/D NFJSmCpValC m SV 19.81 -.5 +2.5 +9.7/E NFJSmCpValInstl SV 25.05 -.4 +3.3 +11.0/D TechA m ST 77.55 +3.6 +26.6 +26.9/A TechC m ST 59.82 +3.5 +26.0 +26.0/B TechInstl ST 87.15 +3.6 +26.9 +27.3/AAlpineDynDivInstl WS 4.09 +1.0 +2.0 +10.8 IntlRlEsttEqIns GR 21.90 -1.5 -8.9 +4.8 RltyIncGrIns SR 22.53 +1.7 +.8 +9.2 UltShrtMnIncIns MS 10.04 +.1 +1.1 +.9AmanaMutGrInv b LG 40.24 +3.6 +15.1 +17.6/A MutIncInv b LB 53.39 +2.4 +4.9 +12.8/DAmerican BeaconBrdGwyLgCpVlIns LV 29.55 +.6 +3.4 +12.4/B BrdgwyLgCpGrIns LG 33.90 +1.9 +13.5 +14.5/D IntlEqInstl FV 20.01 +1.1 -4.2 +5.1/C IntlEqInv FV 19.81 +1.1 -4.4 +4.7/C LgCpValAdv b LV 27.88 +1.4 +4.3 +11.7/C LgCpValInstl LV 30.50 +1.4 +4.6 +12.2/C LgCpValInv LV 28.27 +1.4 +4.4 +11.9/C MidCpValInv MV 17.35 +.1 -1.3 +10.1/C SmCpValAdv b SV 27.89 +.2 +6.9 +12.5/B SmCpValInstl SV 29.42 +.2 +7.3 +13.1/B SmCpValInv SV 28.28 +.2 +7.1 +12.7/B StphnsSmCpGrInv SG 23.38 +4.2 +31.6 +17.9/AAmerican CenturyAdpteEqInv LB 13.02 +1.6 +10.7 +14.5/B AdpteSmCpInv MB 21.73 +.3 +4.5 +10.5/C AllCpGrInv LG 37.59 +1.7 +13.8 +14.4/D BalI MA 19.57 +.1 +4.6 +8.7/B BalInv MA 19.55 +.1 +4.5 +8.5/B CAHYMuniA m MC 10.48 -.2 +.4 +4.0/A CAHYMuniI MC 10.48 -.2 +.8 +4.5/A CAHYMuniInv MC 10.48 -.2 +.6 +4.3/A CAInTFBdBdI MF 11.64 -.4 -.2 +2.1/C CAInTFBdBdInv MF 11.64 -.4 -.4 +1.9/C CorEqPlusInv LB 16.31 +.3 +6.5 +11.9/D CorPlusInv CI 10.38 -.3 -1.6 +2.0/B CptlValInv LV 9.13 +.9 +4.2 +11.1/D DiscpGrInv LG 25.35 +.3 +11.2 +14.9/C DiversBdA m CI 10.36 -.3 -2.2 +.9/E DiversBdI CI 10.35 -.3 -1.9 +1.4/D DiversBdInv CI 10.35 -.3 -2.1 +1.2/D EmMktsA m EM 10.08 -2.1 -14.7 +9.5/B EmMktsI EM 10.73 -2.1 -14.5 +10.0/A EmMktsInv EM 10.46 -2.1 -14.6 +9.8/B EqGrA m LB 35.09 +.4 +8.7 +13.4/C EqGrI LB 35.20 +.4 +9.1 +13.9/C EqGrInv LB 35.16 +.4 +8.9 +13.7/C EqIncA m LV 9.15 +.4 +3.5 +13.5/A EqIncC m LV 9.14 +.4 +3.0 +12.7/B EqIncI LV 9.17 +.4 +3.8 +14.0/A EqIncInv LV 9.16 +.4 +3.8 +13.8/A EqIncR b LV 9.12 +.4 +3.4 +13.3/B EqIncR6 LV 9.18 +.4 +3.9 +14.2/A GlbGoldInv SP 7.02 -2.4 -19.8 +9.8/A GlbGrInv WS 13.04 +.9 +7.0 +10.5/C GlbRlEsttInv GR 11.93 +.4 +.4 +6.2/C GovtBdA m GI 10.61 -.5 -1.5 +.2/C GovtBdInv GI 10.61 -.5 -1.3 +.5/B GovtBdR5 GI 10.61 -.4 -1.2 +.7/A GrA m LG 36.34 +1.5 +14.1 +16.5/B GrI LG 38.22 +1.6 +14.5 +17.0/B GrInv LG 37.53 +1.6 +14.4 +16.7/B GrR b LG 35.49 +1.5 +13.9 +16.2/B GrR6 LG 38.22 +1.6 +14.6 +17.2/A HYInv HY 5.60 +.6 +1.7 +5.2/C HYMuniI HM 9.61 -.2 +1.8 +5.1/B HYMuniInv HM 9.61 -.2 +1.7 +4.9/B HeritageA m MG 23.08 +2.4 +10.9 +10.3/E HeritageC m MG 18.53 +2.3 +10.4 +9.5/E HeritageI MG 26.57 +2.4 +11.3 +10.8/E HeritageInv MG 24.99 +2.4 +11.2 +10.6/E IncandGrA m LV 41.85 +.6 +7.4 +14.2/A IncandGrI LV 42.01 +.7 +7.7 +14.7/A IncandGrInv LV 41.94 +.7 +7.6 +14.5/A InAdjBdA m IP 11.28 -.6 -1.5 +1.5/C InAdjBdInv IP 11.31 -.6 -1.3 +1.8/C InAdjBdR5 IP 11.30 -.6 -1.2 +2.0/B IntTrmTxFrBdI MI 11.11 -.4 -.1 +2.2/B IntTrmTxFrBdInv MI 11.11 -.3 -.2 +2.0/C IntlBdInv IB 12.78 +.9 -3.0 +1.4/D IntlDiscvInv FR 16.23 +.4 -4.6 +8.7/D IntlGrA m FG 13.26 +.6 -.5 +6.4/D IntlGrI FG 13.09 +.7 -.1 +6.9/C IntlGrInv FG 13.16 +.6 -.3 +6.6/D IntlOppsInv FR 10.86 -.3 -2.6 +10.2/B InvFcddynGrInv LG 27.38 +1.9 +23.8 +20.5/A InvGinnieMaeInv GI 10.13 -.5 -1.1 +.4/C InvGinnieMaeR5 GI 10.13 -.5 -.9 +.6/B InvOC2020A m TE 12.76 +.2 +2.0 +6.0/D InvOC2020I TE 12.80 +.2 +2.3 +6.5/C InvOC2020Inv TE 12.79 +.2 +2.2 +6.2/D InvOC2020R b TE 12.74 +.2 +1.8 +5.7/D InvOC2025A m TG 15.16 +.3 +2.0 +6.5/D InvOC2025I TG 15.20 +.3 +2.4 +7.0/D InvOC2025Inv TG 15.18 +.3 +2.2 +6.8/D InvOC2025R b TG 15.12 +.2 +1.8 +6.2/E InvOC2030A m TH 13.26 +.3 +2.2 +7.0/E InvOC2030I TH 13.31 +.4 +2.5 +7.5/E InvOC2030Inv TH 13.30 +.3 +2.4 +7.3/E InvOC2030R b TH 13.24 +.2 +2.0 +6.8/E InvOC2035A m TI 16.63 +.3 +2.6 +7.6/E InvOC2035I TI 16.69 +.4 +2.9 +8.1/E InvOC2035Inv TI 16.65 +.3 +2.7 +7.9/E InvOC2035R b TI 16.60 +.2 +2.3 +7.3/E InvOC2040A m TJ 14.08 +.4 +2.9 +8.3/E InvOC2040I TJ 14.13 +.4 +3.3 +8.8/E InvOC2040Inv TJ 14.11 +.4 +3.1 +8.6/E InvOC2040R b TJ 14.06 +.4 +2.8 +8.0/E InvOC2045A m TK 17.73 +.4 +3.2 +9.0/E InvOC2045I TK 17.80 +.5 +3.5 +9.5/E InvOC2045Inv TK 17.76 +.4 +3.4 +9.2/E InvOC2045R b TK 17.71 +.4 +3.0 +8.7/E InvOC2050A m TN 14.49 +.4 +3.4 +9.4/E InvOC2050I TN 14.54 +.4 +3.6 +9.9/E InvOC2050Inv TN 14.51 +.4 +3.5 +9.7/E InvOC2050R b TN 14.47 +.4 +3.2 +9.2/E InvOC2055A m TL 15.51 +.4 +3.3 +9.6/E InvOC2055Inv TL 15.54 +.4 +3.5 +9.9/E InvOC:AgrInv AL 17.43 +.5 +3.1 +9.4/C InvOC:CnsrvInv CA 13.91 +.3 +1.7 +6.0/B InvOCInRetA m RI 13.51 +.2 +2.0 +5.7/A InvOCInRetI RI 13.51 +.2 +2.3 +6.2/A InvOCInRetInv RI 13.51 +.3 +2.2 +6.0/A InvOCInRetR b RI 13.48 +.1 +1.8 +5.4/A InvOCModInv MA 16.11 +.4 +2.4 +7.9/C InvOCVryAgrInv XM 19.05 +.5 +4.2 +11.2/B InvOCVryCsrvInv XY 12.09 +.1 +1.1 +4.3/C LgCoValInv LV 10.54 +.6 +4.2 +10.7/D MidCpValA m MV 18.05 +.2 +3.5 +12.5/B MidCpValC m MV 17.83 +.1 +3.0 +11.7/B MidCpValI MV 18.11 +.2 +3.8 +13.0/A MidCpValInv MV 18.09 +.2 +3.7 +12.8/A MidCpValR b MV 17.99 +.1 +3.4 +12.3/B MidCpValR6 MV 18.11 +.2 +4.0 +13.2/A NTCoreEqPlusG LB 17.69 +.3 +7.5 +12.5/D NTDiversBdG CI 10.34 -.3 -1.6 +1.5/C NTEmMktsG EM 11.46 -2.1 -14.0 +10.6/A NTEqGrG LB 14.79 +.4 +9.4 +14.0/C NTGrG LG 19.94 +1.6 +15.3 +17.3/A NTHeritageG MG 15.64 +2.5 +12.0 +11.2/D NTIntlGrG FG 12.30 +.7 +1.1 +7.3/C NTLgCoValG LV 11.97 +.7 +4.8 +10.9/D NTMidCpValG MV 14.03 +.2 +4.4 +13.4/A NTSmCoG SB 10.48 -.7 +8.8 +11.5/D RlEsttA m SR 28.62 ... +3.2 +6.8/C RlEsttI SR 28.75 ... +3.5 +7.3/C RlEsttInv SR 28.67 ... +3.4 +7.1/C SelI LG 80.21 +.4 +12.7 +16.5/B SelInv LG 78.86 +.4 +12.5 +16.3/B ShrtDurInv CS 10.10 +.1 +.8 +1.3/B ShrtTrmGovtInv GS 9.40 -.1 +.1 +.1/C ShtDrInfPrBdInv IP 10.14 -.1 +.6 +1.2/D ShtDrInfPrBdR5 IP 10.22 -.1 +.8 +1.4/D SmCoInv SB 16.66 -.7 +8.3 +11.0/D SmCpGrA m SG 19.90 +2.9 +19.6 +14.6/C SmCpGrI SG 21.04 +2.9 +20.0 +15.1/C SmCpGrInv SG 20.57 +2.9 +19.7 +14.9/C SmCpValA m SV 9.12 -.1 +5.7 +13.4/B SmCpValI SV 9.31 -.1 +6.0 +13.9/A SmCpValInv SV 9.22 -.1 +5.9 +13.7/B StrAlAgrsA m AL 8.63 +.5 +3.0 +9.1/C StrAlAgrsC m AL 8.41 +.5 +2.6 +8.3/D StrAlAgrsI AL 8.53 +.6 +3.4 +9.6/B StrAlAgrsInv AL 8.58 +.6 +3.2 +9.4/C StrAlCnsrvA m CA 5.84 +.3 +1.7 +5.5/C StrAlCnsrvInv CA 5.85 +.3 +1.8 +5.7/C StrAlModA m MA 7.01 +.4 +2.4 +7.5/D StrAlModC m MA 6.91 +.3 +1.8 +6.7/E StrAlModI MA 7.03 +.4 +2.6 +8.0/C StrAlModInv MA 7.03 +.4 +2.5 +7.8/C SustEqA m LB 30.00 +1.5 +8.3 +14.5/B SustEqInv LB 30.10 +1.6 +8.5 +14.7/B UltraA m LG 48.82 +1.1 +17.3 +17.5/A UltraI LG 52.76 +1.1 +17.7 +18.0/A UltraInv LG 51.01 +1.1 +17.5 +17.8/A UtlsInv SU 17.89 +.4 +5.7 +10.1/C ValA m LV 9.34 +.9 +5.1 +11.8/C ValI LV 9.38 +1.0 +5.6 +12.4/B ValInv LV 9.35 +.9 +5.4 +12.1/C ValR b LV 9.34 +.8 +5.0 +11.6/C ZeroCoup2020Inv GI 103.05 -.1 -.6 +.4/C ZeroCoup2025Inv GL 96.40 -.8 -2.9 +.8/EAmerican Funds2010TgtDtRtrA m TA 10.98 +.1 +.6 +5.9/B 2015TgtDtRtrA m TD 11.70 +.2 +.9 +6.3/C 2020TgtDtRtrA m TE 12.76 +.3 +1.6 +7.0/B 2025TgtDtRtrA m TG 13.72 +.4 +2.1 +8.1/B 2030TgtDtRtrA m TH 14.82 +.5 +2.8 +9.5/A 2035TgtDtRtrA m TI 15.39 +.8 +3.7 +10.8/A 2040TgtDtRtrA m TJ 15.80 +.8 +3.9 +11.2/A 2045TgtDtRtrA m TK 16.07 +.9 +4.1 +11.4/A 2050TgtDtRtrA m TN 15.75 +.8 +4.3 +11.6/A AMCpA m LG 34.47 +2.2 +12.2 +14.6/D AmrcnBalA m MA 27.80 +.7 +3.7 +10.3/A AmrcnHiIncA m HY 10.27 +.9 +3.2 +6.2/B AmrcnMutA m LV 42.66 +1.2 +6.0 +13.3/B BdfAmrcA m CI 12.50 -.5 -1.5 +1.3/D CptWldGrIncA m WS 50.28 +.1 -.2 +9.5/C CptlIncBldrA m IH 60.09 ... -2.0 +6.1/C CptlWldBdA m IB 19.35 +.1 -2.2 +1.7/D EuroPacGrA m FG 52.11 -.4 -4.6 +7.3/C FdmtlInvsA m LB 64.43 +1.1 +5.2 +15.0/B GlbBalA m IH 31.77 +.2 -1.1 +5.8/C GrfAmrcA m LG 55.50 +1.6 +12.0 +16.1/B HiIncMuniBdA m HM 15.72 -.3 +1.0 +4.6/B IncAmrcA m AL 23.14 +.3 +1.2 +9.1/C IntlGrIncA m FB 32.69 +.4 -5.1 +5.5/D IntrmBdfAmrA m CS 13.09 -.3 -.6 +.4/E InvCAmrcA m LB 41.50 +.8 +5.3 +13.5/C LtdTrmTEBdA m MS 15.45 -.3 +.1 +1.2/B MortgA m GI 9.77 -.6 -1.4 +.6/B NewWldA m EM 62.79 -.7 -6.2 +9.0/B NwPrspctvA m WS 46.10 +1.2 +6.8 +12.6/A STBdAmrcA m CS 9.78 -.2 ... +.5/D ShrtTrmTEBdA m MS 10.00 -.3 +.3 +.7/D SmCpWldA m SW 59.69 +1.4 +7.0 +11.6/C TheNewEcoA m LG 48.24 +.8 +8.1 +14.1/D TxExBdA m MI 12.72 -.5 -.5 +2.5/B TxExmptFdofCAA m MC 17.33 -.4 -.3 +2.5/C TxExofNewYorkA m MY 10.54 -.5 -.8 +2.3/C USGovtSecA m GI 13.27 -.6 -1.7 +.1/D WAMtInvsA m LV 46.60 +1.6 +6.8 +14.9/AAmerican IndependancKansasTxExBdIns SI 10.60 -.5 -.5 +1.5/C USInProtInstl IP 10.46 -.7 -1.0 +1.8/CAncoraThlnSmlMdI d SB 16.70 -.1 +7.4 +13.6/BAngel OakMltStratIncAs m MU 11.18 +.4 +2.4 +3.6 MltStratIncIns MU 11.16 +.4 +2.6 +3.9AquilaCHTFKTA m SI 10.42 -.4 -.5 +1.6/B HawaiianTxFrA m SI 11.06 -.5 -.6 +1.0/D NATFIncA m SI 10.48 -.4 -.8 +2.1/A TxFrForUtahA m SI 10.11 -.5 -.8 +1.8/A TxFrofArizonaA m SI 10.38 -.5 -.8 +1.7/B TxFrofColoradoA m SI 10.24 -.5 -.7 +1.2/D TxFrofOregonA m SI 10.73 -.5 -.8 +1.1/DArbitrageInstl NE 13.12 +.8 +.3 +2.6 R b NE 12.73 +.7 +.2 +2.3ArielApprecInv b MV 49.73 +1.6 +3.9 +9.9/C Inv b MV 74.63 +1.9 +6.6 +12.6/BAristotleSaulGlbOppsI d IH 13.54 +1.3 +1.9 +10.9/AArtisanEmMktsInv EM 14.56 -2.4 -13.3 +12.8/A GlbOppsInstl WS 27.63 +1.7 +6.4 +14.5/A GlbOppsInv WS 27.31 +1.7 +6.2 +14.2/A GlbValueInv WS 18.10 +.9 -.4 +10.4/C IntlInstl FG 33.48 +2.7 ... +6.1/D IntlInv FG 33.26 +2.7 -.2 +5.9/D IntlSmCpInv FR 23.52 +3.1 +1.9 +7.4/E IntlValueInstl FB 36.63 +.4 -5.4 +7.2/B IntlValueInv FB 36.46 +.4 -5.6 +7.0/B MidCpInstl MG 48.36 +3.9 +16.6 +11.1/D MidCpInv MG 44.35 +3.9 +16.4 +10.9/D MidCpValueInv MV 23.50 -.5 +3.4 +10.9/C SmCpInvs SG 38.88 +4.3 +27.3 +17.7/A ValInstl LV 14.93 +.5 +2.8 +14.8/A ValInv LV 14.95 +.5 +2.7 +14.5/AAshmoreEmMktsLcCyBdIns XP 6.72 -1.6 -11.5 +4.2 EmMktsTtlRetIns EB 7.43 -.6 -7.4 +6.4AuxierFocInv d LV 23.78 +1.3 +6.5 +11.3/DAve MariaMariaWldEq WS 15.70 +2.3 +4.1 +10.2/C Value MB 22.85 +1.9 +9.4 +10.4/CBBHCorelN d LB 21.45 +1.0 +2.8 +10.1/E LtdDurN UB 10.17 +.1 +1.5 +2.1/ABMODivIncI LV 15.29 +.2 +7.9 +15.9/A IntermTxFrI MI 11.07 -.3 ... +2.4/B IntermTxFrY MI 11.07 -.4 -.2 +2.1/B LgCpGrI LG 20.95 +1.9 +15.8 +18.1/A LgCpGrY LG 20.74 +2.0 +15.6 +17.9/A LgCpValI LV 16.57 +.7 +3.1 +11.8/C LowVolEqI LV 15.84 +1.0 +8.1 +11.0/D MidCpGrI MG 18.50 +2.1 +14.8 +12.2/D MidCpValI MV 12.51 +.3 +.6 +10.3/C ShrtTrmIncAdvI CS 9.27 +.1 +.7 +1.5/B ShrtTxFrI MS 10.13 -.1 +.8 +1.3/A SmCpGrI SG 21.97 +2.1 +17.9 +11.6/E StratIncY MU 9.08 +.1 -.7 +2.6/D TCHCorPlusBdI CI 11.34 -.4 -1.3 +3.0/A TCHCorPlusBdY CI 11.35 -.3 -1.4 +2.7/A TCHCorpIncI TW 12.74 -.1 -1.1 +5.0/A TCHCorpIncY TW 12.75 -.2 -1.2 +4.9/A UltraShrtTxFrI MS 10.06 ... +.9 +1.0/BBNY MellonAsstAllcM MA 13.03 +1.1 +4.6 +9.5 BdM CI 12.27 -.5 -1.6 +1.6/C EmMktsM EM 10.28 -1.0 -14.2 +9.4/B IncStkM LV 9.80 +2.2 +6.1 +14.5 IntermBdM CS 12.23 -.2 -.4 +1.1/C IntlApprecM FB 13.93 +.6 -3.5 +5.9/C IntlM FB 13.39 +1.5 -3.3 +6.4/B LgCpStkM LB 6.46 +.4 +7.5 +13.3/C MAIntrmMnBdM MT 12.34 -.4 -.5 +1.8/B MdCpMltStratM MG 19.13 +1.8 +10.5 +12.9/C NYIntrmTEBdM MN 10.86 -.4 -.4 +2.0/B NtnIntrmMnBdM MI 13.22 -.4 -.4 +2.0/C NtnSTMnBdM MS 12.68 -.1 +.6 +.7/D PEIntrmMnBdM MP 11.89 -.3 ... +2.1/C STUSGovtSecM GS 11.50 -.1 ... +.1/C SmCpMltStratM SG 22.62 +1.0 +12.8 +15.2/CBairdAggrgateBdInstl CI 10.51 -.4 -1.6 +2.0/B CorPlusBdInstl CI 10.86 -.3 -1.3 +2.5/A IntermBdInstl CI 10.75 -.3 -.8 +1.4/C QlInTrmMnBdIns MI 11.31 -.4 -.3 +1.3/E ShrtTrmBdInstl CS 9.56 ... +.5 +1.4/BBaronAsstInstl MG 84.30 +2.9 +19.6 +16.9/A AsstRetail b MG 81.38 +2.8 +19.4 +16.6/A DiscvInstl SG 23.79 +4.7 +30.0 +24.4/A DiscvRetail b SG 23.54 +4.7 +29.8 +24.1/A EmMktsInstl EM 13.21 -1.3 -14.1 +8.3/C EmMktsRetail b EM 13.15 -1.4 -14.2 +8.0/C FifthAvenuGrIns LG 30.89 +1.4 +19.2 +19.1/A FifthAvenuGrRtl b LG 30.30 +1.4 +19.0 +18.8/A FocedGrInstl MG 18.73 -.1 +19.6 +15.3/B GlbAdvantageIns WS 23.01 +.5 +10.7 +19.9/A GlbAdvantageRtl b WS 22.74 +.5 +10.5 +19.6/A GrInstl MG 83.51 +1.5 +20.1 +16.0/B GrRetail b MG 81.10 +1.5 +19.8 +15.7/B IntlGrInstl FG 23.28 -.5 -3.8 +10.5/A IntlGrRetail b FG 22.96 -.5 -3.9 +10.2/B OppInstl MG 22.47 +2.5 +27.7 +20.4/A OppRetail b MG 21.67 +2.5 +27.5 +20.1/A PtnrsInstl MG 60.09 -.1 +20.8 +17.3/A PtnrsRetail b MG 58.80 -.1 +20.6 +16.9/A RlEsttInstl SR 28.17 -.6 -6.1 +5.8/E RlEsttRetail b SR 27.72 -.7 -6.3 +5.6/E SmCpInstl SG 34.79 +3.0 +18.5 +16.9/B SmCpRetail b SG 33.53 +2.9 +18.3 +16.6/BBarrett AssociatesBarrettOpp LV 30.86 +1.5 +2.9 +13.9/ABeckerValEqRetail d LV 20.02 +.7 +2.7 +12.0/CBerkshireFoc d ST 29.31 +7.5 +36.5 +25.8/BBernsteinCaliforniaMuni SS 14.02 -.3 +.2 +1.4/B IntermDur CI 12.79 -.4 -1.4 +2.1/B IntermDurInstl CI 14.58 -.4 -1.3 +2.2/B NewYorkMuni SS 13.71 -.5 -.2 +1.5/B ShrtDrDvRSMn MS 12.52 -.1 +.7 +.5/DBerwynInc d XY 13.51 -.2 +1.9 +4.4/CBishop StreetHawaiiMuniBdIns SI 10.32 -.5 -.8 +1.5/CBlackRock4060TrgtAlInvC m CA 11.84 +.7 +.9 +5.0 AdUSTtlMInvA m LB 27.57 +1.2 +8.7 +12.3/D AdUSTtlMInvIns LB 28.80 +1.2 +8.9 +12.6/D AdUSTtlMInvInvC m LB 17.89 +1.1 +8.1 +11.4/E AdvtgGlbInstl WS 22.32 +1.3 +3.0 +10.2 AdvtgGlbInvA m WS 21.21 +1.2 +2.8 +9.9 AdvtgGlbInvC m WS 17.37 +1.2 +2.3 +9.0 AdvtgIntlIns FB 16.74 +.8 -3.3 +7.2/B AdvtgIntlInvA m FB 16.55 +.8 -3.4 +6.9/B AdvtgLCCorIns LB 18.06 +1.5 +10.3 +15.0/B AdvtgLCCorInvA m LB 17.41 +1.5 +10.1 +14.7/B AdvtgLCCorInvC m LB 14.93 +1.4 +9.5 +13.8/C AdvtgLCValIns LV 30.86 +1.2 +5.5 +12.9/B AdvtgLCValInvA m LV 30.24 +1.2 +5.3 +12.6/B AdvtgLCValInvC m LV 28.04 +1.1 +4.7 +11.8/C AdvtgLgCpGrIns LG 17.63 +2.1 +16.0 +17.3/A AdvtgLgCpGrInvA m LG 16.87 +2.1 +15.8 +17.0/B AdvtgLgCpGrInvC m LG 14.35 +2.0 +15.2 +16.1/B AdvtgSmCpGrIns SG 23.60 +1.8 +20.5 +13.0/D AdvtgSmCpGrInvA m SG 18.21 +1.7 +20.2 +12.7/D AsaDrgnIns PJ 15.03 -.5 -10.6 +6.7 AsaDrgnInvA m PJ 14.81 -.5 -10.8 +6.4 BalCptlInstl MA 23.89 +1.5 +6.3 +10.7 BalCptlInvA m MA 23.80 +1.5 +6.1 +10.4 BalCptlInvC m MA 20.74 +1.4 +5.5 +9.5 BasValInstl LV 28.13 +.8 +7.2 +10.7/D BasValInvA m LV 27.77 +.8 +7.0 +10.4/D BasValInvC m LV 24.48 +.7 +6.3 +9.5/E CAMuniOppsInstl MF 12.68 -.3 +1.2 +4.0/A CAMuniOppsInvA m MF 12.67 -.3 +1.0 +3.8/A CAMuniOppsInvA1 b MF 12.68 -.3 +1.1 +3.9/A CorBdInstl CI 9.27 -.5 -1.5 +1.4/C CorBdInvA m CI 9.28 -.6 -1.7 +1.1/D CorBdInvC m CI 9.24 -.6 -2.3 +.3/E CorBdK CI 9.30 -.4 -1.4 +1.5/C CorBdSvc b CI 9.27 -.6 -1.7 +1.1/D CptlApprecInstl LG 33.04 +2.0 +18.6 +17.0/B CptlApprecInvA m LG 30.62 +2.0 +18.4 +16.7/B CptlApprecInvC m LG 22.83 +1.9 +17.7 +15.7/C CptlApprecK LG 33.23 +2.0 +18.7 +17.2/B CptlApprecR b LG 25.48 +2.0 +18.1 +16.4/B CrdtStrIncIns MU 10.12 +.3 +1.2 +4.4/B CrdtStrIncInvA m MU 10.12 +.3 +1.2 +4.1/B EmMktsInstl EM 21.44 -1.5 -8.5 +11.9 EmMktsInvA m EM 20.65 -1.5 -8.7 +11.5 EngyResInvA m EE 18.77 +.8 +1.5 +.5/D EqDivInstl LV 23.89 +1.9 +5.9 +15.3 EqDivInvA m LV 23.81 +1.9 +5.7 +15.0 EqDivInvC m LV 22.94 +1.9 +5.2 +14.2 EqDivR b LV 23.98 +1.9 +5.5 +14.6 EuroInvA m ES 14.65 +1.3 -3.8 +2.1 Exch LB 1132.64 +2.8 +8.1 +13.0/C FltngRtIncInstl BL 10.16 +.4 +2.9 +4.2/C FltngRtIncInvA m BL 10.16 +.4 +2.7 +3.9/D FltngRtIncInvC m BL 10.16 +.4 +2.3 +3.2/E FocGrInstl LG 4.88 +1.9 +19.6 +17.3/A FocGrInvA m LG 4.52 +2.0 +19.3 +17.1/B GNMAInstl GI 9.16 -.3 -.8 +.9/A GNMAInvA m GI 9.20 -.3 -1.0 +.6/B GlbAllcIncInstl IH 19.59 +.1 -.4 +6.0 GlbAllcIncInvA m IH 19.46 -.1 -.7 +5.7 GlbAllcIncInvC m IH 17.54 -.1 -1.1 +4.9 GlbAllcIncR b IH 18.52 -.1 -.9 +5.3 GlbLSCrdtInstl XS 10.40 +.4 +.5 +2.0/D GlbLSCrdtInvA m XS 10.37 +.4 +.3 +1.7/D GlbLSCrdtInvC m XS 10.14 +.3 -.3 +.9/E HYBdInstl HY 7.67 +.7 +2.3 +6.3/B HYBdInvA m HY 7.67 +.6 +2.0 +6.0/B HYBdInvC m HY 7.68 +.6 +1.5 +5.2/C HYBdK HY 7.68 +.7 +2.5 +6.4/A HYBdSvc b HY 7.67 +.5 +2.1 +5.9/B HYMuniInstl HM 9.56 -.2 +1.9 +5.4/A HighEqIncIns LV 28.17 +.5 +4.5 +8.5/E HighEqIncInvA m LV 24.13 +.5 +4.4 +8.2/E HighEqIncInvC m LV 16.20 +.4 +3.8 +7.3/E HthSciOpIns SH 65.62 +2.3 +16.9 +10.2/A HthSciOpInvA m SH 62.55 +2.3 +16.6 +9.9/A HthSciOpInvC m SH 54.86 +2.2 +16.0 +9.1/B InProtBdInstl IP 10.37 -.7 -1.0 +1.8/C InProtBdInvA m IP 10.13 -.6 -1.1 +1.5/C InProtBdInvC m IP 9.79 -.8 -1.6 +.7/E IntlDivIns FB 29.03 -1.0 -4.9 +3.2/E IntlDivInvA m FB 27.13 -1.0 -5.1 +2.9/E IntlInstl FB 16.38 +.1 -7.8 +6.4/B IntlInvA m FB 16.01 +.1 -7.9 +6.0/C IntlInvC m FB 14.87 ... -8.5 +5.0/D LCFocGrIns LG 12.77 +1.8 +19.7 +19.9/A LCFocGrInvA m LG 11.74 +1.9 +19.5 +19.6/A LCFocGrInvC m LG 8.68 +1.8 +18.8 +18.6/A LPDyn2020Instl TE 16.02 +.8 +2.2 +7.5 LPDyn2020InvA m TE 14.73 +.8 +2.1 +7.2 LPDyn2030Instl TH 14.37 +1.3 +3.5 +9.9 LPDyn2030InvA m TH 13.80 +1.2 +3.3 +9.6 LPDyn2040Instl TJ 18.26 +1.6 +4.0 +11.7 LPDyn2040InvA m TJ 16.67 +1.6 +3.8 +11.5 LatinAmerInstl LS 43.55 -8.0 -14.4 +8.0 LatinAmerInvA m LS 42.95 -8.0 -14.5 +7.6 LngHrznEqInstl WS 13.83 +1.5 +6.4 +8.4 LngHrznEqInvA m WS 13.80 +1.4 +6.2 +8.1 LowDurBdInstl CS 9.47 ... +.5 +1.4/B LowDurBdInvA m CS 9.47 -.1 +.4 +1.1/C LowDurBdInvC m CS 9.46 -.1 -.3 +.3/E LowDurBdK CS 9.46 ... +.5 +1.4/B ManagedIncK XY 9.93 +.3 +1.2 +5.1/B MidCapDivIns MV 19.26 +2.0 +7.8 +12.3 MidCapDivInvA m MV 18.36 +1.9 +7.6 +12.0 MidCpGrEqInstl MG 27.61 +3.3 +22.5 +18.6/A MidCpGrEqInvA m MG 23.99 +3.2 +22.2 +18.2/A MidCpGrEqInvC m MG 18.87 +3.2 +21.7 +17.3/A NJMuniBdInstl MJ 10.95 -.6 +.2 +3.8/A NJMuniBdInvA m MJ 10.96 -.6 +.1 +3.6/B NYMuniOppsInstl MN 11.24 -.2 +.8 +4.2/A NYMuniOppsInvA m MN 11.24 -.3 +.6 +3.9/A NYMuniOppsInvA1 b MN 11.24 -.2 +.7 +4.1/A NYMuniOppsInvC m MN 11.24 -.3 +.1 +3.2/A NatrlResTrInstl SN 31.68 -.8 -4.0 +7.9 NatrlResTrInvA m SN 30.05 -.8 -4.1 +7.6 NtnlMnInstl MI 10.68 -.5 -.2 +2.6/A NtnlMnInvA m MI 10.69 -.4 -.4 +2.4/B NtnlMnInvC m MI 10.69 -.5 -.9 +1.6/D PAMuniBdInstl MP 10.83 -.5 -.2 +2.8/A PAMuniBdInvA m MP 10.85 -.5 -.3 +2.6/B ShrtTrmMuniIns MS 10.07 -.1 +.9 +.6/D ShrtTrmMuniInvA m MS 10.07 -.2 +.8 +.3/E StrGlbBdIncIns IB 5.80 ... -1.7 +3.0 StrGlbBdIncIvA m IB 5.80 ... -1.7 +2.8 StrIncOpA m NT 9.72 ... -.4 +2.3 StrIncOpC m NT 9.71 ... -.9 +1.5 StrIncOpIns NT 9.72 ... -.2 +2.6 StratMuOpIns MI 11.66 -.4 +1.3 +4.6/A StratMuOpInvA m MI 11.65 -.4 +1.1 +4.3/A StratMuOpIvC m MI 11.66 -.5 +.6 +3.6/A TactOppsInstl TV 15.16 +1.3 +5.2 +4.5/D TactOppsInvA m TV 15.04 +1.3 +5.0 +4.2/E TechOppsInstl ST 31.10 +2.8 +22.2 +28.1/A TechOppsInvA m ST 28.90 +2.8 +22.0 +27.8/A TechOppsInvC m ST 24.57 +2.8 +21.4 +26.8/A TtlRetInstl CI 11.23 -.3 -1.7 +1.9 TtlRetInvA m CI 11.24 -.4 -1.9 +1.5 TtlRetInvC m CI 11.23 -.4 -2.5 +.8 TtlRetR b CI 11.24 -.4 -2.2 +1.2 USGovtBdInstl GI 10.06 -.6 -1.3 +.7/A USGovtBdInvA m GI 10.08 -.6 -1.4 +.4/B USMortgInstl CI 9.90 -.2 -.7 +1.7/CBogle Investment ManSmCpGrInstl SB 34.29 +1.8 +9.8 +13.5/BBoston PartnersLSEqInstl LO 20.42 -1.5 -8.3 +6.2/B SmCpValIIInstl SV 27.27 +.2 +3.8 +11.8/C SmCpValIIInv b SV 26.07 +.2 +3.7 +11.5/CBoston TrustAsstMgmt AL 50.25 +1.4 +7.2 +12.0/A Eq LB 25.77 +1.8 +9.1 +14.8/BBragg Capital TrustQueensRdSmCpVal SV 28.20 -.2 +3.9 +9.0/EBrandesIntlEqI FV 17.53 +.5 -.4 +6.4/ABridgesInvm LG 68.03 +1.1 +12.5 +13.7/DBridgewayAggresivInvs1 MB 74.11 -.1 -1.6 +9.6/D BlueChip35Idx LB 15.90 +1.3 +9.1 +15.5/A SmCpGr SG 31.52 +.6 +14.0 +14.3/C SmCpVal SV 29.43 -.4 +10.9 +13.1/B UltraSmCo SV 32.66 -1.5 +8.0 +7.0/E UltraSmCoMkt d SB 15.56 -.3 +9.1 +12.9/CBright RockMidCpGrInstl MG 18.51 +1.8 +7.6 +14.0/B QualLgCpInstl LB 17.27 +1.1 +5.0 +11.1/EBroadviewOpp SB 38.34 +2.3 +11.0 +10.8/DBrookeld InvestmenGlbLtdInfrasI XO 12.59 -1.1 +.7 +5.2/E GlbLtdInfrasY XO 12.58 -1.1 +.6 +5.2/E GlbLtdRlEsttI GR 12.98 -.8 -.8 +5.7/DBrown AdvisoryFlexEqIns d LG 23.22 +1.8 +11.8 +15.2/C GrEqInstl d LG 25.37 +2.2 +20.9 +16.5/B GrEqInv d LG 25.12 +2.2 +20.8 +16.3/B IntermIncInv d CI 10.33 -.2 -.6 +1.3/D MrylndBdInv d SI 10.45 -.3 +.3 +1.9/A SmCpFdmtlValIns d SB 30.53 -.4 +7.3 +13.7/B SmCpGrInv d SG 21.76 +2.2 +17.2 +15.4/C SmrstEmMktsIns d EM 9.48 -1.2 -15.7 +3.6/EBrown Cap MgmtSmCoInv b SG 118.63 +6.1 +32.9 +24.2/ABruceBruce MA 539.74 -.7 +2.8 +5.9/EBuffaloDiscv MG 26.81 +2.3 +10.7 +13.2/C EmergOpps SG 18.58 +3.3 +19.0 +15.6/B FlexInc AL 16.00 +1.3 +4.7 +9.7/B Gr LG 33.79 +2.2 +16.0 +14.9/C HY HY 11.07 +.7 +1.6 +4.2 LgCp LG 32.67 +2.3 +12.5 +14.9/C MidCp MG 15.07 +2.3 +10.7 +8.1/E SmCp SG 18.24 +4.0 +24.4 +17.5/ACG Capital MarketsCorFI CI 7.82 -.5 -1.7 +1.7/C EmMktsEqInvms EM 13.70 -2.1 -15.5 +9.4/B IntlEq FB 12.52 +.9 -3.5 +6.6/B IntlFI IB 7.86 -.3 +1.7 +4.2/A LgCpEq LG 21.22 +1.4 +9.3 +12.4/E MuniBdInvms ML 9.06 -.5 -1.3 +1.8/E SmMidCpEq SG 22.77 +1.3 +9.6 +8.1/ECGMFoc LB 47.35 +4.0 -11.2 +3.9/E Mut AL 29.55 +1.3 -4.6 +4.5/E Rlty MB 27.32 -1.5 -14.8 +4.8/ECIBCAtDipEqInstl LB 21.87 +2.0 +14.1 +15.3/ACMAdvsFI CS 11.16 +.2 +.2 +2.5/ACRMMidCpValInstl MB 24.33 +.2 +11.6 +15.0/A SmCpValInstl SB 20.69 +1.4 +4.5 +14.5/B SmCpValInv SB 17.93 +1.4 +4.4 +14.2/BCalamosCnvrtA m CV 19.21 +2.3 +9.9 +8.7 CnvrtC m CV 19.03 +2.2 +9.3 +7.9 CnvrtInstl CV 17.21 +2.3 +10.1 +9.0 EvolvingWldGrI EM 13.65 -1.4 -11.0 +5.9 GlbGrIncA m IH 9.62 +1.4 +1.9 +8.0 GlbGrIncC m IH 8.55 +1.3 +1.4 +7.3 GlbGrIncI IH 9.90 +1.4 +2.2 +8.3 GrA m LG 36.32 +1.3 +11.8 +11.5 GrC m LG 23.04 +1.3 +11.3 +10.7 GrIncA m AL 34.49 +1.8 +8.6 +11.8 GrIncC m AL 34.69 +1.7 +8.0 +10.9 GrIncInstl AL 33.15 +1.8 +8.8 +12.1 GrInstl LG 47.64 +1.4 +12.0 +11.8 IntlGrA m FG 20.40 +1.2 -4.7 +8.7 IntlGrInstl FG 20.89 +1.2 -4.5 +8.9 MktNetrlIncA m NE 13.55 +.4 +3.2 +4.6 MktNetrlIncC m NE 13.77 +.2 +2.7 +3.8 MktNetrlIncIns NE 13.39 +.3 +3.4 +4.9CalvertBalA m MA 33.09 +.7 +5.2 +8.1/C BalC m MA 31.99 +.6 +4.7 +7.3/D BdA m CI 15.74 -.3 -.8 +2.3/A EqA m LG 48.79 +2.4 +13.8 +14.2/D Top 20 Mutual FundsVanguard 500IdxAdmrl LB 262,997 +1.5 +9.5 +13.4/A NL Vanguard TtlSMIdxAdmrl LB 213,705 +1.5 +9.8 +13.1/A NL Vanguard TtlSMIdxInv LB 136,418 +1.5 +9.7 +12.9/B NL Vanguard TtInSIdxInv FB 131,911 +.2 -4.8 +4.1/B NL Vanguard TtlSMIdxIns LB 128,351 +1.5 +9.8 +13.1/A NL Vanguard InsIdxIns LB 127,216 +1.5 +9.5 +13.4/A NL Vanguard InsIdxInsPlus LB 109,572 +1.5 +9.5 +13.4/A NL Fidelity Contrafund LG 101,596 +1.8 +14.9 +15.2/B NL Vanguard TtInSIdxInsPlus FB 98,464 +.2 -4.8 +4.2/B NL American Funds GrfAmrcA m LG 93,649 +1.6 +12.0 +14.1/C 5.75 Vanguard WlngtnAdmrl MA 88,458 +.7 +3.3 +8.9/A NL Vanguard TtBMIdxAdmrl CI 85,265 -.5 -1.5 +2.3/C NL Fidelity 500IndexPrm LB 82,791 +1.5 +9.5 +13.4/A NL American Funds IncAmrcA m AL 74,915 +.3 +1.2 +7.5/C 5.75 Dodge & Cox Stk LV 74,758 +1.0 +7.0 +12.4/A NL Vanguard TtInSIdxAdmrl FB 70,244 +.2 -4.9 +4.2/B NL American Funds CptlIncBldrA m IH 66,992 0.0 -2.0 +5.3/B 5.75 American Funds AmrcnBalA m MA 66,613 +.7 +3.7 +9.0/A 5.75 American Funds InvCAmrcA m LB 63,919 +.8 +5.3 +11.8/C 5.75 Vanguard PrmCpAdmrl LG 62,133 +1.8 +13.0 +16.8/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsVirtus InvtvGrStkIns LG NL 28.20 +11.5 888-784-3863 ProFunds UltJapanInv LE NL 26.20 +8.0 888-776-3637 Berkshire Foc d ST NL 29.31 +7.5 877-526-0707 Jacob SmCpGrInstl d SG NL 28.29 +6.4 888-522-6239 Putnam SmCpGrA m SG 5.75 46.71 +6.4 800-225-1581 Putnam SmCpGrY SG NL 48.38 +6.4 800-225-1581 Alger SmCpGrA m SG 5.25 10.93 +6.3 800-992-3863 Alger SmCpGrI2 SG NL 31.22 +6.3 NA Federated KaufmannSmCpA m SG 5.50 40.94 +6.3 800-341-7400 Federated KaufmannSmCpR b SG NL 41.12 +6.3 800-341-7400 Putnam SmCpGrB m SG 5.00 41.02 +6.3 800-225-1581 Alger SmCpGrB m SG 5.00 8.25 +6.2 800-992-3863 Alger SmCpGrC m SG 1.00 8.01 +6.2 800-992-3863 Federated KaufmannSmCpB m SG 5.50 35.30 +6.2 800-341-7400 Federated KaufmannSmCpC m SG 1.00 35.32 +6.2 800-341-7400 Morgan Stanley InsMidCpGrA m MG 5.25 19.15 +6.2 800-548-7786 Morgan Stanley InsMidCpGrI MG NL 22.64 +6.2 800-548-7786 Oppenheimer DiscvA m SG 5.75 94.54 +6.2 800-225-5677 Oppenheimer DiscvY SG NL 106.64 +6.2 800-225-5677 Lord Abbett DevelopingGrI SG NL 36.58 +6.1 888-522-2388 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 96.67 +40.1 888-776-3637 Lord Abbett DevelopingGrI SG NL 36.58 +37.1 888-522-2388 Lord Abbett DevelopingGrF b SG NL 33.08 +37.0 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 31.92 +36.9 888-522-2388 Lord Abbett DevelopingGrP b SG NL 30.94 +36.8 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 31.01 +36.6 888-522-2388 Berkshire Foc d ST NL 29.31 +36.5 877-526-0707 Virtus InvtvGrStkIns LG NL 28.20 +36.2 888-784-3863 Lord Abbett DevelopingGrC m SG 1.00 23.76 +36.0 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 22.64 +34.5 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 19.15 +34.2 800-548-7786 Jacob SmCpGrInstl d SG NL 28.29 +33.9 888-522-6239 Wasatch UlGr d SG NL 27.44 +33.8 800-551-1700 Brown Cap Mgmt SmCoInv b SG NL 118.63 +32.9 877-892-4226 Ivy MicroCpGrA m SG 5.75 33.38 +32.0 800-777-6472 American Beacon StphnsSmCpGrInv SG NL 23.38 +31.6 800-658-5811 ClearBridge SmCpGrIS SG NL 46.34 +31.4 877-721-1926 ClearBridge SmCpGrI SG NL 45.86 +31.3 877-721-1926 Fidelity Select MedTech&Devcs SH NL 55.11 +31.1 800-544-8544 ClearBridge SmCpGrA m SG 5.75 42.99 +31.0 877-721-1926 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/Tuesday, September 18, 2018

PAGE 49

EqC m LG 28.58 +2.3 +13.2 +13.4/D IncA m TW 15.95 -.2 -1.9 +3.2/C IntlEqA m FB 17.30 +.9 -1.6 +3.9/E MdCpA m MB 34.83 +1.1 +10.5 +6.7/E RspMuniIncA m MI 15.54 -.4 -.7 +2.2/B ShrtDurIncA m CS 15.84 ... +.4 +1.7/A USLCCrRspnbIdxA m LB 24.46 +1.7 +10.0 +14.0/CCambiarGlblUltrFcsInv d WS 19.33 +.3 -2.6 +3.4/E IntlEqInv d FB 27.05 +1.5 -4.8 +4.8/D OppInstl LV 24.15 ... +1.6 +10.0/E OppInv LV 24.21 ... +1.5 +9.7/E SmCpInstl d SB 21.19 -.4 +8.6 +7.8/E SmCpInv d SB 20.71 -.3 +8.5 +7.7/ECarillonClVtCptlApprA m LG 46.25 +.7 +10.1 +15.9/C EagleGrIncA m LV 22.38 +2.0 +7.5 +15.1/A EagleGrIncC m LV 21.41 +1.9 +6.9 +14.2/A EglMidCpGrA m MG 63.68 +3.2 +15.5 +16.1/B EglMidCpGrC m MG 50.60 +3.1 +14.9 +15.3/B EglSmCpGrA m SG 67.80 +2.0 +13.8 +13.3/D EglSmCpGrC m SG 50.07 +2.0 +13.2 +12.5/D ReamsCore+BdI CI 30.81 -.4 -1.6 +1.5/C ReamsCoreBdI CI 11.14 -.5 -1.0 +1.6/C ReamsUnconsBdI NT 11.55 -.2 -.8 +2.0/D ScoutIntlI FB 20.62 -.4 -4.0 +7.8/A ScoutMdCpI MB 20.55 +2.5 +8.1 +16.3/A ScoutSmCpI SG 30.71 +3.0 +18.3 +20.2/ACausewayIntlValInstl d FV 16.31 +1.2 -5.8 +5.3/B IntlValInv d FV 16.17 +1.2 -6.0 +5.1/CCenter Coast CapitalBrkdMLPFocA m LP 7.37 -2.0 +7.3 +1.5/B BrkdMLPFocC m LP 6.77 -2.2 +6.6 +.7/BChamplainSmCoAdv b SG 24.10 +3.3 +21.1 +20.1/ACity National RochdaCorpBdServicing CS 10.19 -.1 -.3 +1.0/C DivIncN b LV 40.18 +.5 +1.2 +8.9/EClearBridgeAggresivGrA m LG 220.31 +.6 +8.3 +8.1/E AggresivGrC m LG 176.05 +.5 +7.8 +7.4/E AggresivGrI LG 243.44 +.6 +8.6 +8.5/E AggresivGrIS LG 246.09 +.6 +8.6 +8.6/E AllCpValA m LV 14.76 -.3 +1.5 +12.4/B AllCpValC m LV 12.70 -.2 +1.1 +11.7/C ApprecA m LB 25.65 +1.6 +8.7 +13.8/C ApprecC m LB 24.64 +1.6 +8.2 +13.0/D ApprecI LB 25.53 +1.7 +9.0 +14.1/B ApprecIS LB 25.61 +1.7 +9.0 +14.2/B ApprecR b LB 25.54 +1.6 +8.4 +13.4/C CBIntlSmCpI FA 17.07 -.1 -10.7 +5.2/D DivStrat1 LB 24.54 +.7 +5.1 +14.4/B DivStratA m LB 24.51 +.7 +4.9 +14.0/C DivStratC m LB 24.13 +.6 +4.3 +13.2/C DivStratI LB 25.16 +.7 +5.1 +14.4/B IntlGrC m FG 41.42 +1.4 +3.3 +10.6/A IntlGrI FG 47.90 +1.5 +4.1 +11.7/A IntlValA m FV 10.71 +.2 -9.4 +4.0/D IntlValIS FV 10.79 +.3 -9.0 +4.5/C LgCpGrA m LG 46.17 +1.2 +13.6 +16.5/B LgCpGrC m LG 37.08 +1.2 +13.0 +15.7/C LgCpGrI LG 51.21 +1.2 +13.8 +16.8/B LgCpValA m LV 33.99 +1.1 +3.0 +10.2/E LgCpValC m LV 32.96 +1.0 +2.5 +9.3/E LgCpValI LV 33.94 +1.1 +3.2 +10.5/D MidCpA m MB 34.70 +1.5 +3.8 +7.9/E MidCpC m MB 27.68 +1.5 +3.4 +7.2/E MidCpI MB 38.57 +1.6 +4.1 +8.3/D MidCpIS MB 38.92 +1.6 +4.1 +8.4/D SmCpC m SG 41.95 -.2 +9.0 +13.7/D SmCpGrA m SG 42.99 +3.8 +31.0 +19.8/A SmCpGrI SG 45.86 +3.8 +31.3 +20.2/A SmCpGrIS SG 46.34 +3.8 +31.4 +20.3/A SmCpGrR b SG 41.90 +3.8 +30.8 +19.5/A SmCpI SG 66.48 -.1 +9.7 +14.9/C SmCpValA m SV 20.32 -2.2 +2.1 +10.7/D TactDivIncA m MV 17.33 +.8 +5.7 +6.6/E TactDivIncC m MV 16.44 +.8 +5.1 +5.9/E TactDivIncI MV 17.46 +.8 +5.8 +6.9/E ValTrustC m LB 81.34 +.2 +1.7 +9.7/E ValTrustI LB 97.92 +.2 +2.4 +10.8/EClermontCLSGrandIncN CA 11.34 +.1 -.2 +6.1/BClipperClipper LB 122.59 -.1 +5.8 +14.2/BCohen & SteersDivVal,IncInstl LB 14.72 +2.5 +4.5 +13.2/C GlbInfras,IncI XO 18.79 -.1 +.4 +8.0/A GlbRltys,IncA m GR 53.56 +.4 +1.8 +7.5/B GlbRltys,IncI GR 53.85 +.4 +2.0 +7.8/A InstlRltys SR 44.23 -.4 +4.7 +8.7/A IntlRltyA m GR 11.87 +.9 +.3 +7.3/B IntlRltyI GR 11.95 +.9 +.6 +7.7/A PrfrdScInc,IncA m RR 13.50 +.3 -1.2 +5.3/B PrfrdScInc,IncC m RR 13.42 +.2 -1.6 +4.7/D PrfrdScInc,IncI RR 13.54 +.4 -.9 +5.7/A RlEsttSecIncA m SR 15.21 -.8 +4.1 +9.2/A RlEsttSecIncC m SR 13.76 -.8 +3.7 +8.5/A RlEsttSecIncIns SR 16.03 -.7 +4.3 +9.5/A Rltys SR 65.62 -.5 +4.6 +8.4/BColorado BondSharesATxEx f SI 9.15 +1.0 +3.9 +4.9ColumbiaAMTFrCAIMBIns MF 10.20 -.5 -.2 +2.2/B AMTFrCTIMBIns SI 10.26 -.4 -.2 +1.3/C AMTFrIMBA m MI 10.22 -.4 -.7 +1.8/D AMTFrIMBIns MI 10.22 -.4 -.5 +2.0/C AMTFrMAIMBIns MT 10.28 -.4 -.6 +1.5/D AMTFrNYIMBIns MN 11.58 -.4 -.4 +1.7/B AMTFrORIMBIns SI 12.05 -.4 -.6 +1.6/B AMTFrSCIMBIns SI 9.92 -.4 -.6 +1.7/B AcornA m MG 14.57 +2.2 +18.0 +16.2/B AcornC m MG 7.16 +2.1 +17.4 +15.4/B AcornIns MG 17.47 +2.3 +18.2 +16.5/A AcornIntSelIns FG 30.25 +1.9 +3.4 +13.3/A AcornIntlA m FR 44.32 +1.2 -1.4 +8.5/D AcornIntlIns FR 44.46 +1.3 -1.2 +8.8/D AcornSelA m MG 15.44 +1.5 +14.1 +16.7/A AcornSelIns MG 17.64 +1.6 +14.4 +17.1/A AcornUSAA m SG 14.73 +2.2 +21.9 +16.7/B AcornUSAIns SG 18.04 +2.3 +22.1 +17.0/B BalA m MA 42.32 +.5 +2.8 +8.2/C BalIns MA 42.26 +.5 +2.9 +8.4/B BdA m CI 8.25 -.4 -1.7 +1.8/B BdIns CI 8.25 -.3 -1.6 +2.0/B ContrCoreA m LB 27.05 +1.0 +5.3 +12.6/D ContrCoreIns LB 27.29 +1.1 +5.5 +12.9/D ContrCoreV f LB 26.79 +1.0 +5.3 +12.6/D ContrEurpA m ES 7.19 +1.7 -1.8 +3.6/D ConvrtSecsA m CV 21.35 +2.1 +8.2 +9.5/B ConvrtSecsIns CV 21.39 +2.1 +8.4 +9.8/B CorpIncA m TW 9.87 -.2 -2.3 +3.3/C CorpIncIns TW 9.87 -.2 -2.1 +3.6/B CptAllcAgrA m AL 13.19 +.8 +3.2 +10.7/A CptAllcAgrC m AL 12.81 +.8 +2.7 +9.8/B CptAllcCnsA m XY 10.05 ... -.2 +3.9/D CptAllcMdAgA m MA 12.71 +.6 +2.6 +9.1/B CptAllcMdAgC m MA 12.72 +.6 +2.1 +8.3/B CptAllcMdAgIns MA 12.69 +.7 +2.9 +9.4/A CptAllcMdCnsA m CA 10.91 +.2 +.9 +5.5/C CptAllcModA m CA 11.41 +.4 +1.8 +7.5/A CptAllcModC m CA 11.30 +.4 +1.3 +6.7/B DiscpCoreA m LB 13.17 +1.7 +10.3 +14.6/B DiscpSmCoreV f SB 7.34 -.7 +5.5 +8.6/E DivIncA m LV 23.08 +1.4 +5.6 +14.7/A DivIncC m LV 22.34 +1.3 +5.0 +13.8/A DivIncIns LV 23.11 +1.4 +5.8 +15.0/A DivIncV f LV 23.09 +1.4 +5.6 +14.7/A DivOppA m LV 9.97 +1.0 +4.5 +12.0/C DivOppC m LV 9.74 +.9 +3.9 +11.2/D EmMktsIns EM 11.72 -2.1 -15.1 +9.5/B FltRtA m BL 9.15 +.3 +3.6 +4.8/B GlEngNatResA m SN 19.85 +1.6 +.4 +9.5/B GlEngNatResI SN 20.12 +1.7 +.5 +9.8/B GlbDivOppA m WS 18.67 -.2 -2.7 +7.0/E GlbDivOppIns WS 18.74 -.1 -2.6 +7.2/E GlbEqValA m WS 14.03 +1.8 +2.3 +9.8/C GlbOppsA m IH 13.69 +.4 -.2 +7.3/A GlbStratEqA m WS 15.50 +1.3 +2.7 +11.5/B GlbTechGrA m ST 35.30 +1.7 +16.8 +25.9/B GlbTechGrC m ST 31.65 +1.6 +16.1 +25.0/B GlbTechGrIns ST 36.70 +1.7 +17.0 +26.2/B GrtrChinaA m CH 44.01 -4.0 -13.9 +11.4/C HYBdA m HY 2.88 +.7 +.4 +4.7/D HYMuniA m HM 10.48 -.2 +1.8 +3.9/C HYMuniIns HM 10.48 -.3 +1.9 +4.2/C IncBuilderA m XY 11.81 +.1 +1.3 +5.7/A IncOppsA m HY 9.68 +.8 +.6 +4.6/D LgCpEnhCoreA b LB 25.79 +1.1 +9.2 +15.0/A LgCpEnhCoreIns LB 25.77 +1.2 +9.5 +15.3/A LgCpGrA m LG 45.10 +1.8 +13.6 +14.5/D LgCpGrC m LG 37.70 +1.8 +13.0 +13.7/D LgCpGrIIIA m LG 19.09 +1.8 +13.5 +14.1/D LgCpGrIIIC m LG 13.42 +1.7 +13.0 +13.3/D LgCpGrIIIIns LG 20.61 +1.9 +13.7 +14.4/D LgCpGrIns LG 46.86 +1.8 +13.8 +14.8/C LgCpGrV f LG 44.70 +1.8 +13.6 +14.5/D LgCpIdxA b LB 52.59 +1.5 +9.2 +15.1/A LgCpIdxIns LB 52.93 +1.5 +9.4 +15.4/A LgCpValA m LV 14.72 +1.1 +1.8 +11.6/C LmtDurCrdtA m CS 9.66 ... -.2 +2.0/A MNTxExmptA m SM 5.33 -.5 -.9 +2.2/B MidCapGrA m MG 28.71 +2.6 +12.8 +11.8/D MidCapGrIns MG 30.68 +2.6 +13.0 +12.1/D MidCapIdxA b MB 17.65 +1.0 +7.5 +13.5/A MidCapIdxIns MB 17.59 +1.0 +7.7 +13.7/A QualityIncA m CI 5.30 -.6 -.5 +1.3/D RlEstateEqA m SR 13.79 -.7 +3.3 +7.0/C RlEstateEqIns SR 13.83 -.7 +3.5 +7.3/C S/MCpValA m SV 10.45 -.8 +3.1 +9.5/E STBdA m CS 9.88 ... +.2 +.7/D STBdIns CS 9.86 ... +.3 +.9/C STBdIns3 CS 9.86 ... +.4 +1.0/C STMuniBdA m MS 10.27 -.2 +.5 +.6/D STMuniBdIns MS 10.28 -.1 +.8 +.8/C SelGlbEqA m WS 14.03 +.9 +8.8 +13.7/A SelIntlEqA m FG 14.11 +.7 -3.0 +4.7/E SelIntlEqIns FG 14.42 +.8 -2.8 +5.0/E SelLgCpEqA m LB 15.17 +1.2 +8.5 +15.3/A SelLgCpEqIns LB 15.07 +1.3 +8.7 +15.5/A SelLgCpGrA m LG 17.07 +2.4 +15.1 +13.4/D SelLgCpGrIns LG 17.65 +2.4 +15.3 +13.6/D SelLgCpValA m LV 27.03 +1.2 +3.0 +14.9/A SelLgCpValC m LV 24.69 +1.1 +2.5 +14.1/A SelM/CValA m MV 13.18 +.2 +2.4 +9.1/D SelM/CValInstl MV 13.22 +.2 +2.6 +9.4/D SelSmlrCpValA m SB 19.23 +.9 +6.5 +9.0/E SlgCmsInfoA m ST 76.08 +.3 +7.5 +21.0/D SlgCmsInfoC m ST 52.37 +.3 +6.9 +20.1/D SlgGlbTechA m ST 41.86 +.1 +6.5 +20.9/D SlgGlbTechC m ST 32.26 ... +5.9 +20.0/D SmCpGrIA m SG 21.83 +4.9 +19.9 +17.3/B SmCpGrIIns SG 23.19 +4.8 +20.1 +17.5/A SmCpIdxA b SB 28.09 +.4 +15.5 +17.4/A SmCpIdxIns SB 28.28 +.4 +15.7 +17.7/A SmCpValIA m SV 42.50 -1.0 +3.9 +14.8/A SmCpValIIA m SV 17.97 -1.3 +4.0 +11.6/C SmCpValIIIns SV 18.28 -1.2 +4.2 +11.9/C SmCpValIIns SV 47.39 -1.0 +4.1 +15.1/A StratIncA m NT 5.90 +.3 +.2 +4.1/A StratIncC m NT 5.90 +.2 -.5 +3.3/B StratIncIns NT 5.81 +.3 +.3 +4.4/A StratMuniIncA m ML 3.96 -.5 -.1 +3.5/A StrtCAMuIncA m MC 7.48 -.5 -.4 +2.7/C StrtCAMuIncInst MC 7.48 -.5 -.2 +2.9/B StrtNYMuIncA m MY 7.22 -.6 -.9 +2.3/C ThermostatA m XY 14.63 -.1 +1.4 +3.5/D ThermostatC m XY 14.66 -.1 +.8 +2.8/E ThermostatIns XY 14.45 -.1 +1.6 +3.8/D TtlRetBdA m CI 8.84 -.4 -.7 +2.3/A TtlRetBdIns CI 8.84 -.4 -.5 +2.5/A TxExmptA m ML 13.25 -.5 -.2 +2.7/C TxExmptC m ML 13.25 -.5 -.6 +2.0/D TxExmptIns ML 13.26 -.4 +.1 +2.9/B USTrsIdxIns GI 10.71 -.6 -1.7 +.4/CCommerceBd CI 19.29 -.1 -1.4 +2.1 Gr LG 37.01 +2.0 +13.6 +18.2/A KansasTFIntrmBd SI 18.93 -.3 -.7 +1.5 MidCpGr MG 44.05 +2.5 +11.5 +15.1/B MssrTFIntrmBd SI 19.03 -.3 -.8 +1.8 NtnlTFIntrmBd MI 19.12 -.4 -.9 +2.0 ShrtTrmGovt GS 16.77 -.1 -.2 +.4 Val LV 32.55 +.5 +4.7 +14.0/ACommunity ReinvestQlfdInvm b GI 10.24 -.4 -1.4 +.5/BConvergenceCorPlusInstl LB 20.93 +1.0 +11.7 +14.4/BCopeland Capital ManRkMgdDivGrI d LB 15.57 +2.1 +12.9 +10.7/ECopleyCopley d LV 106.22 +2.0 +20.1 +17.9Credit SuisseCmdtyRetStratA m BB 4.60 -1.3 -6.0 -1.9/E CmdtyRetStratI BB 4.70 -1.5 -6.0 -1.7/D FltngRtHiIncA m BL 6.88 +.6 +2.8 +4.6/B FltngRtHiIncC m BL 6.90 +.6 +2.3 +3.8/DCrossmark StewardS/MCpEnhIdxA b SB 17.36 +.6 +9.9 +14.1/BCullenHiDivEqInstl d LV 18.76 +.8 +3.5 +12.8/B HiDivEqRetail m LV 18.75 +.8 +3.4 +12.5/BCutlerEq LV 20.94 +1.3 +2.1 +13.2/BDFAAsiaPacSmCoIns PJ 22.38 -1.8 -6.2 +11.6/A CAInTmMnBdIns MF 10.41 -.5 +.3 +1.3/D CASTMnBdIns SS 10.26 -.1 +.8 +.8/D CSTGEIntlScCrEq FV 9.69 +1.0 -4.5 +8.2/A CSTGEUSSclCrEq2 MB 18.72 +.9 +7.2 +14.9/A CntnntlSmCIns ES 27.56 +2.6 -2.1 +12.0/A EMktCorEqI EM 20.54 -1.0 -11.1 +9.5/B EMktSCInstl EM 20.72 -2.0 -13.2 +9.3/B EmMktsII EM 26.36 -.6 -9.5 +9.9/A EmMktsInstl EM 27.44 -.7 -9.6 +9.8/B EmMktsSocialCor EM 13.25 -.8 -10.7 +10.2/A EmMktsValInstl EM 28.76 -.4 -7.9 +11.6/A EnhUSLgCoInstl LB 13.96 +1.4 +8.5 +15.2/A FvYrGlbFIIns IB 10.92 -.3 +.5 +1.4/D GlbAllc2575Ins XY 13.58 +.1 +1.2 +4.1/C GlbAllc6040Ins MA 18.41 +.4 +2.3 +8.3/B GlbEqInstl WS 23.94 +.9 +3.6 +12.5/A GlbRlEsttSec GR 11.20 -.5 +2.3 +7.7/A InProtSecIns IP 11.51 -.7 -1.0 +1.8/B IntlCorEqIns FB 13.78 +1.0 -4.1 +8.6/A IntlLgCpGr FG 12.92 +.7 -.6 +7.8/C IntlRlEsttScIns GR 5.10 -.6 -1.9 +5.8/C IntlSclCrEqInst FV 13.28 +1.0 -3.9 +8.9/A IntlSmCoInstl FQ 20.36 +1.3 -4.0 +10.2/B IntlSmCpGr FR 15.46 +1.4 -1.7 +11.5/A IntlSmCpValIns FA 21.19 +1.0 -7.7 +8.1/C IntlSstnbtyCor1 FB 10.62 +1.0 -2.6 +8.1/A IntlValIII FV 16.13 +.9 -5.3 +7.6/A IntlValInstl FV 19.03 +.9 -5.4 +7.4/A IntlVctrEqIns FA 12.83 +1.2 -4.7 +9.2/B ItmGovtFIIns GI 12.00 -.6 -1.8 +.4/C ItmTExtnddQlIns TW 10.29 -.4 -2.6 +2.4/D ItmTMnBdIns MI 10.00 -.4 -.1 +1.2/E JapaneseSmCoIns JS 27.28 +.2 -6.4 +13.6/B LgCpIntlInstl FB 22.95 +.7 -2.6 +7.3/A OneYearFIInstl UB 10.26 +.1 +1.0 +.9/D RlEsttSecInstl SR 36.21 -.6 +4.2 +8.6/A STGovtInstl GS 10.41 -.2 -.4 +.2/C STMuniBdInstl MS 10.12 -.2 +.6 +.7/C ShTrmExQtyI CS 10.70 ... +.4 +1.4/B SlvLyHdgGlEqIns WS 16.87 +.4 +1.3 +11.8/B SlvlyHdgGlFIIns IB 9.59 -.1 +.9 +2.3/C TAUSCorEq2Instl MB 19.48 +1.1 +8.0 +14.2/A TAWexUSCrEqIns FB 11.00 +.5 -6.1 +8.6/A TMdIntlVal FV 15.66 +.9 -5.4 +7.3/A TMdUSEq LB 31.67 +1.5 +9.8 +15.3/A TMdUSMktwdVl LV 32.17 +1.4 +5.0 +13.0/B TMdUSMktwdVlII LV 29.98 +1.4 +5.1 +13.2/B TMdUSSmCp SB 47.95 +.3 +9.1 +13.9/B TMdUSTrgtedVal SV 39.36 -.4 +5.3 +11.9/C TwYrGlbFIIns IB 9.95 +.1 +.9 +.8/E TwoYrFIInstl CS 9.94 ... +.8 +.8/D TwoYrGovtInstl GS 9.75 ... +.5 +.4/B USCorEq1Instl LB 24.74 +1.3 +9.2 +15.0/B USCorEqIIInstl MB 23.14 +1.1 +7.9 +14.2/A USLgCo LB 22.51 +1.5 +9.5 +15.5/A USLgCpGrInstl LG 21.49 +2.3 +13.0 +16.7/B USLgCpValII LV 19.18 +1.1 +3.5 +14.1/A USLgCpValIII LV 27.69 +1.1 +3.6 +14.1/A USLgCpValInstl LV 40.10 +1.1 +3.5 +13.9/A USMicroCpInstl SB 24.57 +.2 +11.8 +15.3/A USSmCpGrInstl SG 20.52 +1.1 +10.3 +13.2/D USSmCpInstl SB 39.21 +.4 +9.5 +13.8/B USSmCpValInstl SV 40.61 -.4 +7.3 +12.5/B USSocialCorEq2 MB 17.29 +1.1 +8.0 +14.6/A USSstnbtyCor1 LB 23.25 +1.4 +10.7 +15.4/A USTrgtedValIns SV 26.31 -.3 +6.1 +12.6/B USTrgtedValR1 SV 26.29 -.4 +6.0 +12.5/B USVectorEqInstl MV 20.33 +.4 +6.5 +13.2/A WlexUSGovFIIns IB 10.41 -.8 +1.4 +3.7/A WlexUSTrgVlIns FA 13.75 +.3 -8.8 +9.3/B WlexUSVlPrtIns FV 12.00 +.6 -6.4 +8.4/ADFDentPremGrInv MG 34.80 +3.2 +19.9 +17.6/ADavenportCor x LG 24.12 +1.7 +7.8 +12.0/E EqOpps MG 19.00 +1.3 +5.1 +9.0/E ValInc x LV 17.27 +1.4 +2.2 +11.8/CDavisApprecIncA m AL 41.15 -.2 +3.8 +8.2/D ApprecIncY AL 41.36 -.1 +4.0 +8.5/D FinclA m SF 53.55 +.3 +3.1 +13.3/B FinclC m SF 44.38 +.2 +2.6 +12.4/C NYVentureA m LB 32.28 -.4 +4.6 +13.4/C NYVentureC m LB 28.96 -.4 +4.1 +12.5/D NYVentureY LB 33.08 -.4 +4.8 +13.7/C OppA m LG 38.94 +.3 +5.2 +15.8/C RlEsttA m SR 41.41 -.5 +4.9 +10.0/A RlEsttY SR 42.02 -.5 +5.1 +10.3/ADelaware InvCorpBdA m TW 5.60 -.2 -2.5 +2.8/D CorpBdInstl TW 5.60 -.2 -2.4 +3.1/C DiversIncA m CI 8.31 -.3 -2.2 +1.7/C EmMktsA m EM 17.62 -.7 -12.6 +15.0/A ExtnddDrBdA m TW 6.21 -1.0 -6.0 +3.9/B ExtnddDrBdInstl TW 6.20 -.9 -5.9 +4.2/A HYOppsA m HY 3.72 +.7 +.5 +4.6/D IntlValEqA m FV 14.56 +1.9 -6.8 +5.1/C IntlValEqInstl FV 14.63 +1.9 -6.7 +5.3/B LtdTrmDvrsIncA m CS 8.25 -.1 -.6 +1.2/C MnstHYMnBdA m SM 10.60 -.4 -.3 +2.5/A NtnlHYMnBdA m HM 10.93 -.3 +1.3 +4.7/B REITA m SR 11.48 +.6 +2.1 +5.2/E SelGrA m LG 42.16 +1.5 +11.6 +10.6/E SelGrInstl LG 45.96 +1.5 +11.8 +10.8/E SmCpValA m SV 68.07 -.4 +3.2 +13.9/A SmCpValC m SV 56.21 -.4 +2.7 +13.1/B SmidCpGrA m SG 28.30 +4.8 +29.2 +19.4/A TFArizonaA m SL 11.18 -.3 ... +2.6/A TFCaliforniaA m MC 11.90 -.5 -.4 +2.9/B TFColoradoA m SL 10.98 -.4 -.2 +2.9/A TFIdahoA m SL 11.15 -.4 -.2 +2.1/B TFMnnstA m SM 12.08 -.4 -.5 +2.0/C TFMnnstIntrmA m SM 10.77 -.3 -.5 +1.7/C TFPnsylvnA m MP 7.88 -.5 -.3 +2.5/B TFUSAA m ML 11.36 -.5 -.1 +2.8/C TFUSAIntermA m MI 11.70 -.3 +.1 +2.1/C USGrA m LG 26.22 +1.5 +10.7 +11.2/E USGrInstl LG 28.62 +1.5 +10.8 +11.4/E ValInstl LV 23.17 +1.7 +8.8 +13.7/A WlthBldrA m MA 14.60 +.7 +1.0 +6.5/EDeutscheCATxFrIncA m MC 7.36 -.6 -.8 +2.1/E CATxFrIncS MC 7.35 -.6 -.4 +2.4/D CROCIEqDivA m LV 61.23 +1.1 +7.5 +15.4/A CROCIIntlA m FB 46.46 -.2 -4.4 +4.7/D CROCIIntlS FB 46.71 -.2 -4.2 +4.9/D CmnctnsA m SC 26.65 +.2 -.8 +6.5/D CorEqA m LB 29.87 +1.4 +9.8 +14.5/B CorEqS LB 30.19 +1.4 +10.0 +14.8/B CptlGrA m LG 88.72 +2.4 +15.2 +15.8/C CptlGrS LG 89.71 +2.4 +15.4 +16.1/B EAFEEqIdxInstl FB 6.35 +.6 -3.1 +6.4/B EmMktFixIncS EB 8.78 +1.0 -6.5 +3.1/D EmMktsEqS EM 18.63 -1.5 -9.7 +9.6/B Eq500IdxInstl LB 238.03 +1.5 +9.4 +15.3/A Eq500IdxS LB 234.82 +1.5 +9.3 +15.2/A GNMAS GI 13.28 -.4 -.9 +.5/B GlbHiIncInstl HY 6.75 +.9 +2.0 +6.6/A GlbIncBldrA m IH 9.47 +.5 +.6 +8.1/A GlbSmCpA m SW 36.86 +.1 -.4 +5.0/E GlbSmCpS SW 39.04 +.1 -.2 +5.3/E HiCoGlBdS IB 8.91 -.2 -2.6 +2.6/B HiIncA m HY 4.68 +.7 +1.9 +5.9/B HlthWllnssS SH 42.51 +1.4 +13.1 +5.1/C IntlGrS FG 34.31 +1.3 -2.4 +6.1/D IntmTaxFrS MI 11.50 -.5 -.5 +1.6/D LgCpFocGrS LG 52.21 +3.4 +16.1 +15.8/C LtnAmrcEqS LS 21.26 -4.3 -17.7 +9.2/B MATxFrS MT 13.87 -.5 -1.2 +1.9/B MgdMuniBdA m ML 8.88 -.5 -1.0 +2.2/D MgdMuniBdS ML 8.89 -.5 -1.0 +2.4/D MltAstGlbAllcS IH 15.75 +.3 -2.4 +3.8/E MltsecIncA m MU 4.44 +.4 -1.8 +2.6/D NYTxFrIncA m MY 10.36 -.5 -1.1 +2.1/C NYTxFrIncS MY 10.36 -.4 -.8 +2.3/C RlEsttSecA m SR 20.97 -.1 +4.2 +8.4/B SP500IdxS LB 33.07 +1.5 +9.3 +15.2/A SciandTechA m ST 25.52 +1.8 +19.1 +21.2/D ShrtDurS CS 8.57 +.1 +.7 +1.5/B ShrtTrmMnBdIns MS 9.97 -.1 +.7 +.9/C SmCpCorS SB 34.48 +.3 +10.8 +13.0/C StratHYTxFrA m HM 11.94 -.4 -.5 +3.1/E StratHYTxFrS HM 11.95 -.4 -.3 +3.3/D TotRetBdA m CI 10.34 -.3 -2.2 +1.9/B TotRetBdS CI 10.34 -.4 -2.1 +2.2/B WldDivS WS 29.96 -1.8 -1.5 +6.2/EDiamond HillAllCpSelI LB 16.90 -.7 +4.9 +9.3/E CorpCrdtA m HY 11.21 +.6 +2.6 +6.5/A CorpCrdtI HY 11.17 +.6 +2.8 +6.8/A LgCpA m LV 27.34 +1.1 +3.4 +13.0/B LgCpC m LV 25.77 +1.1 +2.8 +12.1/C LgCpI LV 27.56 +1.1 +3.5 +13.3/B LgCpY LV 27.61 +1.2 +3.6 +13.4/A LngShrtA m LO 26.50 +1.3 +2.9 +6.5/B LngShrtC m LO 23.58 +1.2 +2.3 +5.8/C LngShrtI LO 27.20 +1.3 +3.1 +6.9/B SmCpA m SV 36.82 -.1 +3.4 +7.4/E SmCpI SV 37.44 -.1 +3.6 +7.8/E SmCpY SV 37.49 -.1 +3.6 +7.9/E SmMidCpI MV 23.28 -.5 +3.7 +8.7/DDodge & CoxBal MA 108.87 +.6 +3.9 +10.9/A GlbStk WS 13.75 +.4 -.8 +11.4/B Inc CI 13.46 -.1 -.6 +2.9/A IntlStk FB 42.65 -.2 -7.9 +5.2/D Stk LV 213.93 +1.0 +7.0 +15.4/ADominionImpactBdInv m CI 10.88 -.5 -1.7 +1.8/B ImpactEqInstl d LB 24.54 -.2 +4.8 +9.7/E ImpactEqInv m LB 24.52 -.2 +4.5 +9.3/E ImpactIntlEqInv m FV 8.43 +.8 -5.4 +6.1/BDoubleLineCorFII CI 10.67 -.2 -.6 +2.4/A CorFIN b CI 10.66 -.2 -.8 +2.1/B EmMktsFII EB 10.18 -.2 -2.6 +5.3/A EmMktsFIN b EB 10.18 -.3 -2.9 +5.0/B FltngRtI d BL 9.91 +.5 +2.9 +3.4/E FltngRtN m BL 9.93 +.5 +2.7 +3.1/E LowDurBdI CS 9.95 +.1 +1.1 +2.1/A LowDurBdN b CS 9.94 +.1 +.9 +1.8/A MltAsstGrA m TV 9.39 +.6 +.1 +7.8 MltAsstGrI d TV 9.43 +.6 +.2 +8.1 TtlRetBdI CI 10.37 -.3 ... +2.0/B TtlRetBdN b CI 10.37 -.2 -.1 +1.7/CDreyfusAMTFMnBdA f MI 13.75 -.5 -.6 +2.4/B AMTFMnBdZ MI 13.76 -.5 -.3 +2.6/A ActvMidCpA f MB 62.63 +.8 +1.8 +9.1/D ActvMidCpI MB 62.85 +.8 +2.0 +9.3/D Apprec,IncInv LB 36.95 +.3 +5.0 +13.6/C BalOppA f MA 24.07 +.9 +5.5 +9.3/A BdMktIdxInv b CI 9.96 -.5 -1.8 +1.0/D BstnCoSmCpValI SB 24.72 +.4 +10.5 +14.8/A BstnCoSmMdCpGrI MG 24.54 +3.1 +24.6 +18.7/A CAAMTFMnBdA f MF 14.67 -.6 -.5 +2.3/B CAAMTFMnBdZ MF 14.67 -.6 -.3 +2.5/B ConnecticutA f SI 11.38 -.6 -.8 +1.6/B CorEqA m LB 18.66 +.3 +4.7 +13.4/C DiscpStk b LB 40.29 +1.8 +10.6 +14.9/B DynTtlRetA f AM 15.56 -1.5 -1.3 +2.7 DynTtlRetC m AM 14.41 -1.5 -1.9 +2.0 DynTtlRetI AM 16.00 -1.5 -1.2 +3.0 GrandInc LG 23.69 +1.8 +12.1 +14.3/D HYA m HY 6.13 +.8 +1.2 +5.1/D HYI HY 6.13 +.6 +1.4 +5.4/C HYMuniBdZ b HM 12.38 -.5 +3.0 +6.8/A InCorpd LG 12.70 +2.1 +11.3 +13.5/D InsSP500StkIdxI LB 58.02 +1.5 +9.4 +15.4/A IntlBdA f IB 15.09 +.4 -4.1 +1.8/D IntlStkI FG 19.01 +1.3 +1.7 +10.9/A IntlStkIdxInv FB 17.36 +.7 -3.2 +6.0/C IntrmMnBd MI 13.31 -.5 -.6 +2.0/C IntrmTrmIncA f CI 12.76 -.5 -2.7 +.8/E IntrmTrmIncI CI 12.75 -.5 -2.5 +1.1/D LgCpEqI LG 23.55 +2.1 +10.9 +16.4/B MassachusettsZ MT 11.25 -.5 -1.1 +1.7/C MidCpIdxInvs MB 40.00 +1.0 +7.5 +13.5/A MnBd MI 11.48 -.5 -.5 +2.6/B MnBdOppA f MI 12.62 -.5 -.4 +2.5/B MnBdOppZ MI 12.62 -.5 -.3 +2.5/B NJMnBd,IncA f MJ 12.66 -.5 ... +2.9/C NYAMTFMnBdA f MN 14.49 -.6 -1.2 +2.1/B NYTxExBd MN 14.44 -.6 -.7 +2.4/A NatrlResA f SN 32.12 +1.9 +.2 +8.8/C OppcMidCpValA f MB 35.17 +1.4 +5.2 +10.9/C OppcSmCpInv SG 39.19 +.2 +6.7 +14.7/C PennsylvaniaA f MP 15.82 -.6 -.8 +2.7/B RsrchGr,IncZ LG 17.19 +2.1 +17.9 +15.4/C SP500Idx LB 59.00 +1.5 +9.2 +15.0/B ShrtIntermMnBdD b MS 12.77 -.3 +.5 +.5/D ShrtTrmIncD CS 10.04 -.3 -1.0 +.3/E SmCpStkIdxInvs SB 36.39 +.3 +15.5 +17.3/A StandishGlbFII IB 21.16 -.2 -.9 +2.0/C StratValA f LV 42.22 +1.3 +5.3 +12.9/B StratValI LV 42.37 +1.3 +5.5 +13.1/B StructMidCpA f MB 31.75 +.2 +1.1 +10.3/C StructMidCpI MB 32.47 +.2 +1.2 +10.6/C SustUSEqZ LB 12.25 +2.0 +8.1 +11.6/E T/STtlRetBdI MI 22.52 -.5 -.4 +2.0/C TechGrA f ST 57.61 +2.7 +17.6 +21.6/C TxMgdGrA m LB 30.45 +.1 +4.2 +12.6/D USMortgZ b GI 14.43 -.2 -1.1 +.4/C UltraShrtIncZ UB 10.07 +.2 +1.2 +.6/E WldwideGrA f WS 54.02 -.4 +1.6 +11.7/BDriehausActvInc XS 9.75 +.2 +1.8 +2.0/D EmMktsGrInv d EM 34.92 -1.8 -11.9 +8.9/C sEvnDrv AM 11.23 +.4 +4.1 +3.5/ADupreeMtKntckyTFInc SI 7.54 -.4 -.7 +1.9/A MtKntckyTFSM SS 5.19 -.4 -.4 +.8/C MtNrthCrlnTFInc SI 11.24 -.4 -1.3 +1.8/B MtTnnssTFInc SI 11.14 -.5 -1.0 +1.7/BEPEmMktsSmCoA m EM 11.85 -1.4 -15.2 +5.8/DEaton VanceAMTFreeMuniIncA m ML 8.88 -.4 +.3 +2.8/C AmtFreeMuniIncI ML 9.70 -.3 +.5 +3.1/B AtlntCptSMIDCA m MG 34.73 +3.5 +13.9 +17.4/A AtlntCptSMIDCI MG 38.34 +3.5 +14.1 +17.7/A BalA m MA 9.42 +.7 +4.9 +8.0/C BalC m MA 9.46 +.6 +4.5 +7.2/D CAMnOpA m MF 10.23 -.5 +.3 +2.9/A CnctctMnIncA m SL 9.90 -.4 +.1 +2.2/B DivBldrA m LB 15.31 +1.4 +8.2 +12.9/D DivBldrC m LB 15.40 +1.4 +7.7 +12.1/D DivBldrI LB 15.30 +1.4 +8.5 +13.2/C FltngRtA m BL 9.38 +.4 +3.7 +5.1/A FltngRtAdv b BL 9.07 +.4 +3.7 +5.1/A FltngRtAdvtgA m BL 10.97 +.4 +4.0 +5.8/A FltngRtAdvtgAdv b BL 10.97 +.5 +4.1 +5.8/A FltngRtAdvtgC m BL 10.95 +.5 +3.6 +5.3/A FltngRtC m BL 9.06 +.3 +3.2 +4.3/C FltngRtHiIncA m BL 9.46 +.4 +3.4 +5.2/A FltngRtHiIncAdv b BL 8.89 +.4 +3.3 +5.2/A FltngRtHiIncC m BL 8.88 +.5 +2.9 +4.4/C FltngRtHiIncI BL 8.90 +.4 +3.6 +5.5/A FltngRtInstl BL 9.08 +.5 +3.9 +5.4/A FltngRtMuniIncA m MS 9.84 ... +1.1 +1.0/B GlbIncBldrA m IH 9.13 +1.1 +1.9 +7.6/A GlbIncBldrC m IH 9.03 +1.0 +1.3 +6.7/B GlbMcrAbRtA m NT 8.72 -.8 -2.4 +2.2/D GlbMcrAbRtI NT 8.71 -.6 -2.1 +2.6/C GovtOppsA m GS 6.12 -.1 +.2 +.5/A GrA m LG 31.10 +2.3 +16.7 +15.4/C GreaterChinaGrA m CH 23.45 -1.8 -7.5 +12.4/B GreaterIndiaA m EI 33.02 -5.1 -9.4 +10.0/B HYMuniIncA m HM 8.83 -.2 +.8 +4.5/C HYMuniIncC m HM 8.17 -.3 +.2 +3.8/D HiIncOppsA m HY 4.43 +.6 +1.5 +5.5/C HiIncOppsC m HY 4.43 +.6 +1.0 +4.7/D IncofBostonA m HY 5.60 +.4 +1.3 +5.3/C IncofBostonC m HY 5.61 +.3 +.8 +4.5/E IncofBostonI HY 5.61 +.6 +1.7 +5.6/C LgCpValA m LV 20.80 +1.7 +8.4 +12.0/C LgCpValC m LV 20.83 +1.7 +7.8 +11.2/D LgCpValI LV 20.88 +1.7 +8.6 +12.3/C LgCpValR b LV 20.75 +1.7 +8.2 +11.7/C MAMnIncA m MT 8.61 -.5 -1.0 +1.9/B MnstMnIncA m SM 9.19 -.5 -1.1 +1.6/D NYMuniIncA m MY 9.82 -.5 -.9 +2.4/C NYMuniIncC m MY 9.82 -.6 -1.4 +1.7/D NrthCrlnMnIncA m SL 8.76 -.5 -.4 +1.9/C NtnlLtdMtMnIncA m MI 9.67 -.3 ... +1.6/D NtnlLtdMtMnIncC m MI 9.07 -.4 -.4 +.9/E NtnlMnIncA m ML 9.67 -.5 +.7 +3.5/A NtnlMnIncC m ML 9.67 -.5 +.2 +2.7/C NtnlMnIncI ML 9.67 -.5 +.9 +3.7/A NwJrsyMnIncA m MJ 9.02 -.4 +.5 +2.8/C OhioMuniIncA m MO 8.72 -.6 -.9 +2.3/B OregonMuniIncA m SL 8.39 -.5 +1.0 +2.6/A PnsylvnMnIncA m MP 8.44 -.4 +.6 +2.0/D ShrtDrGovtIncA m GS 8.21 +.2 +1.5 +1.4/A ShrtDrGovtIncC m GS 8.22 +.1 +1.0 +.8/A ShrtDrMuniOppsA m MS 9.96 -.2 +1.5 +2.6/A ShrtDrStratIncA m NT 7.28 -.2 +.2 +3.2/C ShrtDrStratIncC m NT 6.86 -.3 -.3 +2.5/D SthCrlnMnIncA m SL 9.03 -.4 +.9 +2.6/A TABSShTrmMnBdA m MS 10.21 -.5 -.7 +.5/D TABSShTrmMnBdI MS 10.21 -.5 -.5 +.8/C TxMgdEqAstAlcA m XM 21.83 +1.1 +8.3 +12.2/A TxMgdEqAstAlcC m XM 20.22 +1.0 +7.8 +11.4/B TxMgdGlbDivIncA m WS 12.77 +.9 +2.0 +8.3/D TxMgdGlbDivIncC m WS 12.73 +.8 +1.4 +7.5/E TxMgdGr10 LG 1244.84 +1.3 +9.3 +14.9/C TxMgdGr11A m LG 55.92 +1.3 +9.0 +14.5/D TxMgdGr11C m LG 49.98 +1.2 +8.4 +13.7/D TxMgdGr12A m LG 25.11 +1.3 +8.9 +14.4/D TxMgdGr12C m LG 24.32 +1.2 +8.3 +13.5/D TxMgdMltCpGrA m LG 31.94 +1.8 +18.8 +15.6/C TxMgdSmCpA m SG 28.58 +.6 +12.9 +13.2/D TxMgdValA m LV 28.43 +1.2 +7.5 +12.5/B TxMgdValC m LV 27.20 +1.2 +6.9 +11.7/C TxMgdValI LV 28.34 +1.3 +7.7 +12.8/B WldwideHlthSciA m SH 11.65 +1.8 +13.1 +3.4/D WldwideHlthSciC m SH 11.72 +1.8 +12.6 +2.7/DEdgar LomaxVal LV 15.80 +1.7 +6.3 +15.1/AEdgewoodGrInstl LG 35.41 +2.2 +19.8 +20.2/AElfunDivers MA 18.91 +.6 +1.7 +7.3/D Inc CI 11.02 -.4 -1.7 +1.8/B IntlEq FG 21.63 +.4 -4.6 +4.8/E Trusts LG 66.27 +1.1 +9.8 +14.9/C TxExInc ML 11.18 -.5 -.4 +2.4/DEmeraldBnkngFinA m SF 48.87 +1.1 +7.6 +17.1/A GrA m SG 30.19 +3.1 +14.1 +12.9/DEuroPacGoldA m SP 7.35 -2.0 -17.2 +15.5/A IntlDivIncA m FV 7.39 -1.7 -11.0 +1.4/E IntlValA m FV 6.73 -2.3 -13.6 +3.9/DEvermoreGlbValInstl d SW 14.81 -.1 -2.6 +11.4/CFAMEqIncInv MB 33.18 +2.0 +10.7 +15.0/A ValInv MG 78.97 +2.3 +7.4 +12.8/CFDPBKCptlApprInvA m LG 15.03 +1.7 +19.9 +14.9 BKInstlInvA m FB 12.56 -.7 -8.4 +4.8 BRCorAlpBdInvA m MU 9.83 -.3 -2.0 +1.3FMICommonStk MB 27.82 +.2 +4.7 +11.4/B LgCp LB 22.99 +1.2 +6.9 +13.0/D FPACptl MV 34.44 +1.4 +.5 +2.7/E Crescent d MA 35.50 +.8 +3.0 +8.2/C NewInc CS 9.94 +.1 +1.5 +2.0/A Paramount WS 22.83 -.3 +2.8 +12.9/A USVal LB 10.42 +1.1 +6.3 +4.5/EFairholme FundsFcdInc HY 10.67 -.7 -.6 +5.2/C Fund d LV 17.60 -3.8 -12.6 -2.8/EFederatedAbsRetA f NE 8.67 -2.1 -12.2 -6.1/E AdjstblRtScIns GS 9.63 ... +.9 +.5/B BdA f TW 8.94 ... -1.4 +3.7/B BdC m TW 8.99 -.2 -2.1 +2.9/D BdF f TW 9.01 -.2 -1.5 +3.7/B BdInstl TW 8.94 -.1 -1.4 +4.0/B CloverSmValA f SV 26.72 -1.0 +3.0 +10.6/D CloverSmValIns SV 26.84 -1.0 +3.2 +10.9/D CptlIncA f CA 7.97 ... +.8 +5.2/D CptlIncB m CA 7.98 -.1 +.2 +4.4/E CptlIncC m CA 7.97 -.1 +.3 +4.4/E CptlIncF f CA 7.97 ... +.9 +5.2/D CptlIncInstl CA 7.98 ... +1.0 +5.5/C EqInc,IncA f LV 25.81 ... +3.1 +9.2/E EqInc,IncF m LV 25.83 ... +3.0 +8.9/E EqInc,IncInstl LV 25.81 ... +3.3 +9.5/E FltngRStrIncA m BL 9.94 +.4 +2.6 +3.8/D FltngRStrIncIns BL 9.94 +.5 +2.9 +4.2/C GlbAllcA f IH 20.08 +.9 +.4 +5.7/D GlbAllcC m IH 19.49 +.8 -.1 +4.9/D GlbAllcInstl IH 20.20 +.9 +.6 +6.0/C GlbAllcR b IH 19.93 +.9 +.1 +5.2/D GvtIncIns GI 9.80 -.4 -1.3 +.5/B GvtIncSecIncF f GI 8.48 -.5 -1.5 +.3/C GvtUltShrDrIns UB 9.88 ... +1.1 +.8/E GvtUltShrDrSvc UB 9.88 ... +1.1 +.7/E HYTrustSvc d HY 6.74 +.7 +1.3 +5.8/B HiIncBdA f HY 7.40 +.6 +1.5 +5.6/C HiIncBdC m HY 7.39 +.7 +1.0 +4.8/D InsHYBdIns d HY 9.77 +.7 +1.8 +6.3/A IntermCorpBdIns TW 8.91 -.2 -.8 +2.2/E IntermMuniSvc MI 9.86 -.4 -.7 +2.1/B IntlLeadersA f FB 35.14 +1.1 -6.0 +3.8/E IntlLeadersC m FB 32.51 +1.1 -6.5 +3.0/E IntlLeadersIns FB 35.23 +1.1 -5.9 +4.1/E IntlSmMidCoA m FR 38.96 +1.6 -2.6 +7.1/E IntlStrVlDvA f FV 3.44 -.5 -6.0 +2.1/E IntlStrVlDvC m FV 3.41 -.5 -6.5 +1.3/E IntlStrVlDvIns FV 3.44 -.7 -5.9 +2.3/E KaufLCA f LG 27.02 +3.6 +15.1 +12.7/E KaufLCC m LG 24.88 +3.6 +14.5 +11.9/E KaufLCIns LG 27.68 +3.7 +15.3 +13.0/E KaufLCR b LG 25.81 +3.6 +14.8 +12.3/E KaufmannA m MG 6.77 +5.1 +21.1 +15.4/B KaufmannB m MG 5.61 +5.1 +20.6 +14.9/B KaufmannC m MG 5.60 +5.1 +20.7 +14.9/B KaufmannR m MG 6.79 +5.3 +21.3 +15.5/B KaufmannSmCpA m SG 40.94 +6.3 +27.3 +19.9/A KaufmannSmCpC m SG 35.32 +6.2 +26.7 +19.2/A KaufmannSmCpR b SG 41.12 +6.3 +27.3 +19.9/A MDTAllCpCorA f LV 31.06 +1.5 +13.1 +14.8/A MDTAllCpCorIns LV 31.44 +1.5 +13.3 +15.1/A MDTBalA f MA 19.92 +.8 +6.9 +8.7/B MDTBalInstl MA 19.99 +.8 +7.1 +9.0/B MDTLgCpGrA f LB 21.76 +2.1 +19.7 +16.1/A MDTLgCpValInstl LV 29.50 +1.0 +5.5 +11.5/C MDTLgCpValSvc LV 29.51 +1.0 +5.3 +11.2/D MDTMidCpGrA f MB 46.34 +3.2 +17.4 +15.3/A MDTMidCpGrInstl MB 47.58 +3.2 +17.6 +15.5/A MDTSmCpCorInstl SB 22.91 +1.6 +14.5 +19.8/A MDTSmCpGrA f SG 27.57 +3.4 +21.7 +20.7/A MDTSmCpGrInstl SG 28.70 +3.4 +22.0 +21.0/A MIIntrmMnA f SI 10.86 -.5 -.8 +1.2/D MaxCpIdxInstl LB 13.94 +1.5 +9.2 +15.3/A MaxCpIdxvc b LB 13.78 +1.4 +9.0 +15.0/B MidCpIdxSvc MB 26.40 +1.0 +7.7 +13.5/A MnHYAdvtgA f HM 8.82 -.3 +.8 +4.0/C MnHYAdvtgC m HM 8.81 -.4 +.3 +3.2/E MnHYAdvtgF f HM 8.82 -.3 +.8 +4.0/C MnStkAdvtgA f CA 13.56 -.3 +.8 +6.7/B MnStkAdvtgAC m CA 13.54 -.4 +.3 +5.9/B MnStkAdvtgAF f CA 13.56 -.3 +.8 +6.7/B MnStkAdvtgAIns CA 13.55 -.3 +.9 +7.0/B MnUltraShrtA m MS 9.99 ... +.7 +.6/D MnUltraShrtIns MS 9.99 ... +1.0 +1.0/B MortgInstl CI 9.26 -.5 -1.0 +1.2/D MuniBdA f ML 10.24 -.6 -.9 +2.3/D OhioMuniIncA f MO 10.90 -.4 -.6 +2.2/B OhioMuniIncF m MO 10.90 -.4 -.7 +2.0/C PEMnIncA f MP 10.64 -.5 -.6 +2.3/C PrudentBearA f BM 13.25 -1.6 -15.1 -15.3/A PrudentBearIns BM 13.57 -1.7 -14.9 -15.1/A ShIntTtRtBdIns CS 10.11 ... ... +1.4/B ShrtIntrmDrMnA m MS 10.20 -.1 +.5 +.6/D ShrtIntrmDrMnIn MS 10.19 -.2 +.7 +1.1/B ShrtTrmIncA m CS 8.44 +.1 +.5 +.8/D ShrtTrmIncInstl CS 8.43 +.1 +1.0 +1.4/B ShrtTrmIncY CS 8.44 +.2 +1.1 +1.5/B StratIncA f MU 8.81 +.2 -.6 +4.0/B StratIncC m MU 8.80 +.2 -1.2 +3.3/D StratIncF f MU 8.75 +.2 -.7 +4.0/C StratValDivA f LV 5.88 -.3 -1.8 +9.1/E StratValDivC m LV 5.89 -.4 -2.3 +8.3/E StratValDivIns LV 5.91 -.5 -1.6 +9.4/E StrtgcIncIS MU 8.76 +.3 -.4 +4.3/B TtlRetBdA m CI 10.52 -.3 -1.6 +1.9/B TtlRetBdC m CI 10.52 -.3 -1.9 +1.4/D TtlRetBdInstl CI 10.52 -.2 -1.2 +2.5/A TtlRetBdSvc b CI 10.52 -.3 -1.4 +2.2/B TtlRetGovtBdIns GI 10.46 -.6 -1.1 +.8/A TtlRetGovtBdSvc b GI 10.46 -.6 -1.4 +.4/B USGvtSc13YrsIns GS 10.11 -.1 -.1 +.2/C USGvtSc13YrsY GS 10.11 -.1 ... +.3/B USGvtSc25YrIns GS 10.52 -.4 -1.0 -.2/D UltraShrtBdA m UB 9.10 +.1 +1.1 +1.1/D UltraShrtBdIns UB 9.09 +.2 +1.4 +1.6/B forUSGovtSecA f GI 7.11 -.5 -1.6 +.4/CFidelity500IdxIns LB 101.36 +1.5 +9.5 +15.6/A 500IdxInsPrm LB 101.35 +1.5 +9.5 +15.6/A 500IdxInv LB 101.34 +1.5 +9.5 +15.5/A 500IndexPrm LB 101.35 +1.5 +9.5 +15.5/A AllSectorEq LG 13.48 +1.4 +10.7 +15.1/C ArizonaMuniInc SL 11.74 -.5 -1.0 +2.3/B AsstMgr20% XY 13.40 +.1 +.9 +4.1/C AsstMgr30% XY 11.11 +.1 +1.3 +5.3/B AsstMgr40% CA 11.82 +.3 +1.8 +6.4/B AsstMgr50% CA 18.56 +.4 +2.2 +7.5/A AsstMgr60% MA 12.90 +.6 +2.7 +8.5/B AsstMgr70% MA 23.16 +.8 +3.4 +9.6/A AsstMgr85% AL 20.38 +1.0 +4.4 +11.2/A BCGrowth LG 14.94 +2.0 +19.1 +18.3/A BCGrowth LG 99.41 +1.9 +17.6 +17.9/A BCGrowthK LG 99.55 +1.9 +17.7 +18.0/A Balanced MA 25.12 +.5 +6.6 +10.4/A BalancedK MA 25.12 +.5 +6.7 +10.5/A BlueChipVal LV 19.77 -.1 +1.9 +9.4/E CALtdTrmTFBd SS 10.47 -.2 +.3 +1.0/C CAMuniInc MC 12.59 -.5 -.8 +2.4/D Canada MQ 53.65 -1.0 -1.8 +7.3/B Cap&Inc HY 10.07 +.6 +2.0 +6.8/A ChinaRegion CH 32.10 -1.6 -10.8 +10.8/D CmdtyStrat BB 4.82 -1.4 -5.5 -2.4/E CnncticutMunInc SL 11.13 -.5 -.4 +2.0/C CnsrvIncMnBd MS 10.01 ... +.9 +.7/C CnsrvIncMnBdIns MS 10.01 ... +.9 +.8/C Contrafund LG 13.85 +1.8 +14.9 +17.0/B ContrafundK LG 13.85 +1.8 +14.9 +17.1/B ConvertibleSecs CV 29.29 +1.7 +6.3 +5.7/D CorpBd TW 11.18 -.2 -1.8 +3.4/C CptlApprec LG 39.53 +2.5 +12.3 +12.5/E CptlApprecK LG 39.62 +2.5 +12.4 +12.6/E DisciplinedEq LB 41.06 +1.5 +5.9 +11.5/E DisciplinedEqK LB 41.02 +1.5 +5.9 +11.6/E DivGro LB 29.54 +1.3 +5.4 +11.9/D DivGroK LB 29.51 +1.3 +5.6 +12.1/D DiversIntl FG 39.06 +1.3 -2.4 +5.8/D DiversIntlK FG 39.01 +1.3 -2.3 +6.0/D EmMkts EM 29.01 -1.3 -11.4 +10.9/A EmMktsDbt EB 9.37 ... -4.9 +6.5/A EmMktsDiscovery EM 13.04 -2.0 -15.1 +7.7/C EmMktsIdxPrm EM 10.20 -.8 -10.6 +9.2/B EmMktsK EM 29.05 -1.3 -11.3 +11.1/A EmergEMEA EM 8.96 -.9 -13.4 +7.8/C EmergMketsOpps EM 18.55 -1.8 -13.4 +9.5/B EmergingAsia PJ 40.11 -2.4 -10.9 +11.1/B EqDividendInc LV 28.50 +.3 +3.8 +12.0/C EqDividendIncK LV 28.50 +.3 +3.8 +12.1/C EqIncome LV 60.71 +.8 +3.5 +11.7/C EqIncomeK LV 60.67 +.8 +3.6 +11.8/C Europe ES 40.84 +.9 -3.5 +5.1/B ExMktIdxInPr MB 68.78 +1.1 +11.0 +13.7/A ExMktIdxInv MB 68.79 +1.1 +11.0 +13.6/A ExMktIdxPr MB 68.80 +1.1 +11.0 +13.7/A ExprtMltntnl LB 23.40 +1.3 +5.4 +12.2/D ExprtMltntnlK LB 23.36 +1.3 +5.4 +12.3/D Fidelity LG 47.45 +.9 +10.1 +13.5/D FidelityK LG 47.44 +.9 +10.1 +13.7/D FltngRtHiInc BL 9.64 +.6 +3.2 +4.6/B FltngRtHiInc BL 9.51 +.7 +3.9 +4.8/B FocedHiInc HY 8.51 +.7 +.7 +5.1/D FocusedStock LG 27.29 +3.9 +20.5 +17.8/A FourinOneIdx AL 46.40 +1.0 +4.8 +10.9/A Frdm 2005 TA 12.39 ... +.4 +5.4/C Frdm 2010 TA 15.79 +.1 +.7 +6.3/A Frdm 2015 TD 13.18 +.2 +1.1 +7.3/A Frdm 2020 TE 16.39 +.2 +1.4 +7.9/A Frdm 2025 TG 14.31 +.4 +1.7 +8.5/A Frdm 2030 TH 17.97 +.5 +2.2 +9.8/A Frdm 2035 TI 15.25 +.7 +2.8 +10.9/A Frdm 2040 TJ 10.72 +.8 +2.9 +11.0/A Frdm 2045 TK 12.16 +.8 +3.0 +11.0/B Frdm 2050 TN 12.23 +.8 +3.0 +11.0/B Frdm 2055 TL 13.81 +.8 +2.9 +11.0/B Frdm Inc RI 11.55 -.1 ... +4.3/C FrdmIdx2055Inv TL 15.73 +.8 +4.4 +11.3/A GNMA GI 11.08 -.4 -1.1 +.8/A GlbCmdtyStk SN 13.17 +1.8 -.1 +10.5/A GlbHiInc HY 9.45 +.7 -.2 +6.0/B GlbexUSIdxIns FB 12.88 +.2 -4.9 +7.2/A GlbexUSIdxInsPr FB 12.88 +.2 -4.9 +7.3/A GlbexUSIdxPr FB 12.87 +.2 -4.9 +7.2/B GlobalEqIncome WS 14.45 +.8 +.7 +9.2/D GlobalexUSIdx FB 12.60 +.2 -4.8 +7.3/A GovernmentInc GI 9.92 -.5 -1.5 +.5/B GrDiscv LG 36.69 +1.9 +16.1 +17.3/A GrDiscvK LG 36.72 +1.9 +16.2 +17.4/A GrStrategies MG 44.66 +.6 +8.6 +10.3/E GrStrategiesK MG 45.01 +.6 +8.7 +10.5/E GroCo LG 19.73 +2.5 +18.6 +20.7/A GroCo LG 21.07 +2.6 +17.9 +20.2/A GroCoK LG 21.08 +2.6 +18.0 +20.3/A Growth&Inc LB 40.09 +1.3 +6.7 +13.8/C Growth&IncK LB 40.06 +1.3 +6.8 +14.0/C HighIncome HY 8.88 +.7 +2.8 +6.9/A Independence LG 41.38 +1.4 +11.0 +10.7/E IndependenceK LG 41.42 +1.4 +11.0 +10.8/E InfPrtBdIdxPrm IP 9.75 -.6 -.7 +1.9/B IntermediateBd CI 10.54 -.2 -.7 +1.3/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Tuesday, September 18, 2018

PAGE 50

InternationalVa FV 8.64 +1.5 -4.6 +3.5/E IntlCptlApprec FG 20.80 +1.4 -1.2 +9.7/B IntlDiscv FG 43.80 +1.3 -4.1 +6.0/D IntlEnhIdx FV 9.78 +1.0 -3.6 +7.5/A IntlGr FG 16.23 +1.1 +.5 +8.2/B IntlGr FG 13.67 +1.0 -.1 +7.9/C IntlIdxInstl FB 41.90 +.8 -2.9 +6.7/B IntlIdxInstlPrm FB 41.90 +.8 -2.9 +6.7/B IntlIdxInv FB 41.88 +.8 -2.9 +6.6/B IntlIdxPremium FB 41.89 +.8 -2.9 +6.7/B IntlRlEstt GR 11.40 +.9 -.3 +7.8/A IntlSmCp FQ 28.39 +.7 -5.1 +10.9/A IntlSmCp FR 17.73 +1.3 -1.3 +9.7/C IntlSmCpOpps FR 18.99 +1.2 -1.8 +10.3/B IntlVal FV 10.27 +1.6 -3.9 +4.0/D IntrmGovtInc GI 10.18 -.3 -.9 +.1/D IntrmMuniInc MI 10.17 -.4 -.3 +2.0/C IntrmTrBdIdPrm GI 10.30 -.7 -1.9 +.2/C InvmGradeBd CI 10.91 -.4 -1.1 +2.4/A InvmGradeBd CI 7.68 -.4 -1.4 +2.1/B Japan JS 15.25 -.1 -1.3 +11.5/C JapanSmlrCo JS 17.52 -.4 -7.6 +13.0/B LTTrsBdIdxPrm GL 12.39 -1.7 -4.8 +1.8/C LargeCapStock LB 34.10 +1.5 +7.7 +14.3/B LargeCapValIdx LV 13.21 +1.1 +4.1 +12.4/B LatinAmerica LS 20.49 -3.4 -16.3 +6.1/D LgCpCorEnhIdx LB 16.09 +.8 +9.8 +14.9/B LgCpGrEnhIdx LG 21.20 +1.0 +12.0 +16.2/B LgCpValEnhIdx LV 13.82 +.9 +4.7 +12.9/B LimitedTermGov GS 9.74 -.2 -.4 +.1/D LowPrStk MV 51.87 +.7 +2.0 +9.5/D LowPrStkK MV 51.82 +.7 +2.0 +9.7/D LtdTrmMuniInc MS 10.42 -.3 +.3 +1.0/B LvrgdCoStk MB 30.29 +.5 +1.6 +8.2/D LvrgdCoStkK MB 30.36 +.5 +1.6 +8.3/D MAMunicipalInc MT 11.84 -.5 -1.2 +2.2/A Magellan LG 11.14 +1.6 +11.7 +15.3/C MagellanK LG 11.13 +1.7 +11.8 +15.4/C MegaCapStock LB 16.90 +1.3 +7.4 +13.9/C MichiganMuniInc SL 11.89 -.5 -.8 +2.3/B MidCapIdxIns MB 22.42 +1.4 +7.6 +12.7/B MidCapIdxPrm MB 22.42 +1.4 +7.6 +12.7/B MidCapStock MG 39.97 +1.9 +9.0 +12.6/C MidCapStockK MG 40.00 +1.9 +9.1 +12.8/C MidCapValue MV 24.79 -.1 -2.5 +8.2/E MidCpEnhIdx MB 16.23 +.4 +3.7 +11.2/C MinnesotaMnInc SM 11.31 -.5 -1.0 +1.8/C MortgageSecs CI 10.85 -.3 -1.1 +1.0/E MrylndMuniInc SL 11.04 -.5 -1.4 +2.2/B MuniInc ML 12.67 -.5 -.8 +2.8/C MuniInc2019 MS 10.55 -.1 +.9 +1.1/B NJMunicipalInc MJ 11.61 -.5 -.1 +3.6/B NYMuniInc MY 12.81 -.6 -1.1 +2.2/C NasdCmpIdx LG 104.10 +1.0 +14.9 +18.3/A NewMillennium LB 43.43 +2.0 +9.1 +14.2/B NewMktsInc EB 14.62 -.4 -6.9 +5.2/B Nordic MQ 53.79 +2.3 +.9 +8.3/B OTCPortfolio LG 12.52 +2.0 +18.4 +21.1/A OTCPortfolioK LG 12.69 +1.9 +18.4 +21.3/A OhioMunilInc MO 11.80 -.5 -1.2 +2.6/A Overseas FG 50.31 +2.0 -.8 +8.5/B OverseasK FG 50.23 +2.0 -.7 +8.7/B PacicBasin DP 32.41 -1.8 -8.7 +12.3/A PennsylvnMnInc MP 10.85 -.5 -.8 +2.4/C Puritan MA 24.87 +.7 +7.0 +10.9/A PuritanK MA 24.86 +.7 +7.0 +10.9/A RealEstInv SR 42.64 -.4 +4.7 +8.7/A RlEstateIdxPrm SR 15.94 -.5 +4.8 +7.7/B RlEsttInc SR 11.88 +.1 +3.0 +7.3/C RlEsttInc SR 10.80 +.3 +3.3 +6.6/D SCGrth SG 27.87 +2.9 +23.1 +18.4/A SCValue SV 17.27 -.2 +3.4 +11.4/D STTrsBdIdxPrm GS 10.18 -.2 -.3 +.3/C ShTrmBd CS 8.51 ... +.3 +.9/C ShrtDurHiInc HY 9.44 +.4 +1.9 +4.0/E SmCapIdxIns SB 22.63 +.8 +12.0 +14.8/A SmCapIdxInv SB 22.59 +.7 +11.9 +14.6/B SmCpDiscv SB 12.29 +.4 +4.0 +7.8/E SmCpDiscv SB 26.76 +.6 +3.1 +8.2/E SmCpEnhIdx SB 14.93 -.1 +9.5 +11.8/D SmCpOpps SB 14.77 +1.0 +13.9 +12.7/C SmallCapStock SB 19.38 +1.1 +9.3 +11.5/D StkSelorAllCp LG 48.23 +1.8 +9.8 +15.3/C StkSelorSmCp SB 29.93 +.8 +13.1 +12.4/C StkSlrLgCpVal LV 21.31 +.4 +2.8 +10.7/D StratDivInc AL 15.67 +.4 +4.1 +10.5/A StratRlRet XY 8.85 -.3 +.4 +3.1/D TaxFreeBond ML 11.22 -.6 -.8 +2.8/C TelecomandUtls SU 27.41 +.4 +8.5 +12.6/A TotalBond CI 10.33 -.4 -1.1 +2.6/A TotalEmMkts EM 11.95 -1.2 -11.8 +7.9/C Trend LG 112.02 +2.1 +15.1 +17.2/A TtlIntlEq FG 8.88 +.5 -4.6 +7.3/C TtlMktIdxF LB 83.56 +1.5 +9.8 +15.2/A TtlMktIdxInsPrm LB 83.53 +1.4 +9.8 +15.2/A TtlMktIdxInstl LB 83.54 +1.5 +9.8 +15.2/A TtlMktIdxInv LB 83.54 +1.5 +9.8 +15.1/A TtlMktIdxPrm LB 83.55 +1.5 +9.8 +15.2/A USBdIdxF CI 11.19 -.5 -1.6 +1.4/C USBdIdxIns CI 11.20 -.4 -1.5 +1.4/C USBdIdxInsPrm CI 11.19 -.5 -1.6 +1.4/D USBdIdxInv CI 11.20 -.4 -1.6 +1.3/D USBdIdxPrm CI 11.19 -.5 -1.6 +1.4/D ValDiscv LV 29.06 +.4 +2.0 +10.2/E ValDiscvK LV 29.07 +.4 +2.1 +10.4/D Value MV 12.39 +.8 +2.3 +9.8/D ValueK MV 12.40 +.7 +2.3 +9.9/C ValueStrategies LV 42.72 +.4 +1.5 +9.7/E Worldwide WS 29.22 +3.0 +10.6 +12.6/AFidelity AdvisorAssetMgr20%I XY 13.39 +.1 +.9 +4.1/C AssetMgr60%A m MA 12.84 +.6 +2.5 +8.2/C AssetMgr70%A m MA 23.09 +.7 +3.1 +9.3/A AssetMgr70%C m MA 22.90 +.7 +2.6 +8.5/B AssetMgr70%I MA 23.16 +.8 +3.3 +9.6/A AssetMgr70%M m MA 23.07 +.7 +2.9 +9.0/B BalancedA m MA 22.04 +.5 +6.3 +10.1/A BalancedC m MA 21.86 +.4 +5.7 +9.2/A BalancedI MA 22.47 +.5 +6.5 +10.4/A BalancedM m MA 22.28 +.5 +6.1 +9.8/A BiotechnologyA m SH 27.89 +.4 +11.1 -1.1/E BiotechnologyI SH 29.52 +.4 +11.3 -.8/E BiotechnologyM m SH 26.40 +.4 +10.8 -1.4/E CAMuniIncI MC 12.62 -.6 -.9 +2.3/D CapitalDevA m LB 17.21 +1.5 +7.6 +14.0/C CapitalDevO LB 17.83 +1.6 +7.9 +14.3/B ConsumerDscrtA m CD 29.09 +2.0 +15.1 +13.3/B ConsumerStplsA m CC 81.79 -.5 -4.9 +5.0/E ConsumerStplsC m CC 79.36 -.6 -5.5 +4.3/E ConsumerStplsI CC 82.48 -.5 -4.8 +5.3/D ConsumerStplsM m CC 80.93 -.6 -5.1 +4.8/E CorporateBondI TW 11.18 -.2 -1.9 +3.4/C DiverIntlA m FG 23.01 +1.3 -2.7 +6.0/D DiverIntlC m FG 21.97 +1.2 -3.3 +5.2/E DiverIntlI FG 23.39 +1.3 -2.6 +6.3/D DiverIntlM m FG 22.83 +1.3 -2.9 +5.7/D DiversiedStkA m LB 27.70 +1.8 +11.9 +15.5/A DiversiedStkI LB 29.44 +1.8 +12.1 +15.8/A DiversiedStkO LB 28.50 +1.9 +12.2 +16.0/A DividendGrowthA m LB 18.40 +1.2 +5.4 +11.6/E DividendGrowthC m LB 17.36 +1.2 +4.8 +10.7/E DividendGrowthI LB 19.42 +1.3 +5.6 +11.9/D DividendGrowthM m LB 18.29 +1.2 +5.2 +11.3/E EmMktsIncA m EB 12.87 -.4 -7.1 +4.9/B EmMktsIncC m EB 12.97 -.6 -7.6 +4.1/C EmMktsIncI EB 12.62 -.4 -6.9 +5.2/B EmMktsIncM m EB 12.82 -.4 -7.0 +4.9/B EmergingAsiaA m PJ 36.65 -2.3 -10.8 +11.1/B EmergingAsiaC m PJ 33.19 -2.3 -11.3 +10.2/C EmergingAsiaI PJ 37.82 -2.2 -10.6 +11.4/B EmergingMktsA m EM 26.66 -1.3 -11.7 +10.4/A EmergingMktsC m EM 25.26 -1.3 -12.2 +9.5/B EmergingMktsI EM 26.82 -1.3 -11.5 +10.8/A EnergyA m EE 35.45 +.9 +3.0 +6.8/A EnergyC m EE 32.46 +.9 +2.4 +6.1/A EnergyI EE 37.40 +1.0 +3.2 +7.1/A EnergyM m EE 36.23 +.9 +2.8 +6.6/A EquityGrowthA m LG 12.68 +1.9 +16.1 +17.2/A EquityGrowthC m LG 10.80 +1.8 +15.4 +16.2/B EquityGrowthI LG 13.89 +1.9 +16.3 +17.5/A EquityGrowthM m LG 12.44 +1.9 +15.9 +16.9/B EquityIncomeA m LV 33.04 +.3 +3.3 +11.2/D EquityIncomeC m LV 33.23 +.2 +2.7 +10.4/D EquityIncomeI LV 34.56 +.3 +3.5 +11.5/C EquityIncomeM m LV 33.77 +.3 +3.1 +10.9/D EquityValueA m LV 19.32 +.4 +1.8 +9.8/E FinancialSvcsA m SF 21.76 -1.3 -.5 +13.0/B FinancialSvcsC m SF 20.32 -1.3 -1.0 +12.1/C FinancialSvcsM m SF 21.52 -1.2 -.6 +12.7/C FltngRtHiIncA m BL 9.65 +.4 +3.0 +4.3/C FltngRtHiIncC m BL 9.65 +.5 +2.5 +3.6/D FltngRtHiIncI BL 9.63 +.5 +3.2 +4.6/B FltngRtHiIncM m BL 9.63 +.4 +2.9 +4.2/C Freedom2005A m TA 11.72 -.1 +.4 +5.2/D Freedom2005I TA 11.80 -.1 +.5 +5.4/C Freedom2010A m TA 12.20 ... +.8 +6.1/A Freedom2010M m TA 12.14 -.1 +.6 +5.9/B Freedom2015A m TD 12.34 +.2 +1.2 +7.1/A Freedom2015C m TD 12.20 ... +.6 +6.3/C Freedom2015I TD 12.45 +.2 +1.4 +7.3/A Freedom2015M m TD 12.30 +.1 +1.0 +6.8/A Freedom2020A m TE 13.50 +.1 +1.5 +7.7/A Freedom2020C m TE 13.37 +.1 +1.0 +6.9/B Freedom2020I TE 13.62 +.2 +1.7 +7.9/A Freedom2020M m TE 13.49 +.1 +1.3 +7.4/A Freedom2025A m TG 13.58 +.3 +1.8 +8.3/B Freedom2025C m TG 13.35 +.2 +1.3 +7.5/C Freedom2025I TG 13.71 +.3 +2.0 +8.5/A Freedom2025M m TG 13.60 +.3 +1.6 +8.0/B Freedom2030A m TH 14.79 +.4 +2.4 +9.6/A Freedom2030C m TH 14.51 +.3 +1.9 +8.8/B Freedom2030I TH 14.89 +.4 +2.6 +9.9/A Freedom2030M m TH 14.71 +.3 +2.2 +9.3/B Freedom2035A m TI 14.55 +.6 +3.2 +10.7/A Freedom2035C m TI 14.12 +.5 +2.6 +9.9/B Freedom2035I TI 14.67 +.6 +3.3 +11.0/A Freedom2035M m TI 14.40 +.6 +2.9 +10.4/A Freedom2040A m TJ 15.60 +.6 +3.3 +10.8/A Freedom2040C m TJ 15.17 +.6 +2.7 +10.0/C Freedom2040I TJ 15.72 +.7 +3.5 +11.1/A Freedom2040M m TJ 15.52 +.7 +3.2 +10.6/B Freedom2045A m TK 12.17 +.7 +3.3 +10.8/B Freedom2045I TK 12.26 +.7 +3.5 +11.1/A Freedom2045M m TK 12.06 +.7 +3.2 +10.6/C Freedom2050A m TN 12.14 +.7 +3.3 +10.8/B Freedom2050I TN 12.23 +.7 +3.4 +11.1/B Freedom2050M m TN 12.06 +.7 +3.1 +10.5/C Freedom2055A m TL 13.39 +.7 +3.3 +10.8/B Freedom2055I TL 13.46 +.7 +3.6 +11.1/B FreedomIncomeA m RI 10.85 -.2 -.1 +4.0/D FreedomIncomeI RI 10.88 -.2 ... +4.3/C GlblCapApprecI SW 19.22 +.7 -.1 +10.5/D GlobalCmdtyStkI SN 13.19 +1.9 +.1 +10.7/A GovernmentIncA m GI 9.93 -.6 -1.7 +.1/D GovernmentIncC m GI 9.93 -.6 -2.2 -.6/E GovernmentIncI GI 9.93 -.5 -1.5 +.4/C GovernmentIncM m GI 9.93 -.6 -1.7 +.1/D Growth&IncomeA m LB 30.20 +1.2 +6.4 +13.5/C Growth&IncomeC m LB 28.24 +1.2 +5.9 +12.6/D Growth&IncomeI LB 30.85 +1.2 +6.6 +13.8/C Growth&IncomeM m LB 30.18 +1.2 +6.2 +13.2/C GrowthOppsA m LG 81.12 +2.3 +25.3 +19.8/A GrowthOppsC m LG 70.85 +2.3 +24.6 +18.9/A GrowthOppsI LG 86.93 +2.3 +25.6 +20.1/A GrowthOppsM m LG 80.54 +2.3 +25.1 +19.5/A HealthCareA m SH 52.50 +2.5 +23.1 +9.7/B HealthCareC m SH 42.06 +2.4 +22.4 +8.9/B HealthCareI SH 57.01 +2.5 +23.3 +10.0/A HealthCareM m SH 49.08 +2.5 +22.9 +9.4/B HighIncAdvtgA m HY 11.35 +.5 +2.7 +7.4/A HighIncAdvtgC m HY 11.33 +.4 +2.1 +6.6/A HighIncAdvtgI HY 10.64 +.5 +2.8 +7.7/A HighIncAdvtgM m HY 11.41 +.5 +2.7 +7.4/A HighIncomeA m HY 7.74 +.8 +1.4 +5.4/C HighIncomeC m HY 7.71 +.6 +.8 +4.6/E HighIncomeI HY 7.75 +.6 +1.5 +5.6/C HighIncomeM m HY 7.72 +.6 +1.4 +5.3/C IndustrialsA m ID 44.26 +4.0 +5.6 +14.7/C IndustrialsC m ID 39.51 +3.9 +5.1 +13.8/C IndustrialsI ID 46.58 +4.0 +5.8 +15.0/B IndustrialsM m ID 43.23 +4.0 +5.4 +14.4/C IntermMuniIncA m MI 10.18 -.4 -.5 +1.7/D IntermMuniIncI MI 10.19 -.4 -.3 +2.0/C IntlCapitalAppA m FG 19.47 +1.5 -1.5 +9.2/B IntlCapitalAppC m FG 17.14 +1.4 -1.9 +8.4/B IntlCapitalAppM m FG 18.97 +1.4 -1.6 +9.0/B IntlDiscvA m FG 43.45 +1.2 -4.3 +5.6/D IntlDiscvI FG 43.68 +1.3 -4.1 +6.0/D IntlGrA m FG 13.56 +1.0 -.4 +7.5/C IntlGrC m FG 13.28 +.9 -.9 +6.7/C IntlGrI FG 13.64 +1.0 -.1 +7.9/C IntlSmCapOppsI FR 18.97 +1.3 -1.8 +10.3/B IntlSmallCapA m FQ 27.85 +.7 -5.3 +10.6/A IntlSmallCapI FQ 28.57 +.7 -5.1 +10.9/A InvestmentGrBdA m CI 7.67 -.5 -1.6 +1.7/C InvestmentGrBdI CI 7.69 -.3 -1.4 +2.1/B LargeCapA m LB 35.73 +1.5 +7.4 +14.2/B LargeCapC m LB 32.27 +1.5 +6.9 +13.3/C LargeCapI LB 37.43 +1.5 +7.7 +14.5/B LargeCapM m LB 35.62 +1.5 +7.3 +13.9/C LeveragedCoStkA m MB 39.60 -.7 +2.1 +8.0/E LeveragedCoStkC m MB 34.76 -.7 +1.6 +7.2/E LeveragedCoStkI MB 40.63 -.6 +2.3 +8.3/D LeveragedCoStkM m MB 38.13 -.7 +2.0 +7.7/E LimitedTermBdA m CS 11.25 -.1 -.3 +1.0/C LimitedTermBdC m CS 11.23 -.1 -.7 +.2/E LimitedTermBdI CS 11.28 -.1 -.1 +1.2/C LimitedTermBdM m CS 11.26 -.1 -.2 +1.0/C LtdTermMuniIncA m MS 10.44 -.4 ... +.7/D LtdTermMuniIncI MS 10.43 -.3 +.3 +1.0/B MaterialsA m SN 80.95 -.5 -6.0 +9.7/B MaterialsC m SN 77.84 -.6 -6.5 +8.8/C MaterialsI SN 81.26 -.5 -5.8 +10.0/A MegaCapStockA m LB 16.72 +1.3 +7.2 +13.6/C MegaCapStockI LB 16.91 +1.3 +7.4 +13.9/C MidCapIIA m MB 21.72 +1.0 +5.7 +11.4/B MidCapIIC m MB 19.26 +.9 +5.2 +10.6/C MidCapIII MB 22.44 +1.0 +5.9 +11.8/B MidCapIIM m MB 21.15 +1.0 +5.5 +11.2/C MidCapValueA m MV 24.40 -.1 -2.7 +7.9/E MortgageSecI CI 10.81 -.4 -1.2 +1.0/E NewInsA m LG 34.51 +1.9 +12.4 +15.6/C NewInsC m LG 30.14 +1.9 +11.8 +14.7/D NewInsI LG 35.31 +1.9 +12.6 +15.9/C NewInsM m LG 33.34 +1.9 +12.2 +15.3/C NewInsZ LG 35.37 +1.9 +12.7 +16.1/C OverseasA m FG 24.48 +1.8 -1.5 +6.4/D OverseasI FG 25.03 +1.8 -1.3 +6.7/D OverseasM m FG 25.13 +1.8 -1.6 +6.1/D RealEstateA m SR 22.40 -.7 +3.6 +6.5/D RealEstateI SR 22.61 -.6 +3.9 +6.8/C RealEstateM m SR 22.38 -.7 +3.5 +6.2/D RlEstIncA m SR 11.82 ... +2.8 +7.0/C RlEstIncC m SR 11.69 -.1 +2.1 +6.2/D RlEstIncI SR 11.83 ... +2.9 +7.3/C RlEstIncM m SR 11.82 ... +2.7 +6.9/C SCGrthA m SG 26.69 +2.9 +22.9 +18.1/A SCGrthC m SG 23.69 +2.8 +22.2 +17.2/B SCGrthI SG 27.95 +2.9 +23.1 +18.4/A SCGrthM m SG 25.80 +2.8 +22.6 +17.7/A SCValueA m SV 16.90 -.2 +3.2 +11.1/D SCValueI SV 17.27 -.2 +3.4 +11.4/C SCValueM m SV 16.42 -.3 +3.0 +10.8/D SeriesGrOpps LG 16.23 +2.5 +27.4 +20.9/A SeriesSmallCap SB 12.66 -.2 +6.3 +8.8/E SmallCapA m SB 27.20 -.3 +5.4 +8.1/E SmallCapC m SB 20.41 -.3 +4.8 +7.3/E SmallCapI SB 29.89 -.3 +5.6 +8.4/E SmallCapM m SB 25.13 -.3 +5.2 +7.9/E StgInc MU 12.16 +.2 NA NA StgIncA m MU 12.00 +.3 -.5 +4.3/B StgIncC m MU 11.97 +.3 -.9 +3.6/C StgIncI MU 12.16 +.3 -.3 +4.6/B StgIncM m MU 11.99 +.2 -.5 +4.3/B StockSelAllCpA m LG 48.19 +1.8 +9.5 +14.9/C StockSelAllCpI LG 48.24 +1.8 +9.7 +15.2/C StockSelAllCpK LG 48.26 +1.8 +9.8 +15.4/C StockSelAllCpM m LG 48.11 +1.8 +9.3 +14.6/D StockSlrMidCp MG 44.07 +.9 +10.3 +13.1/C StockSlrMidCpA m MG 42.24 +.9 +10.2 +12.8/C StockSlrMidCpC m MG 38.41 +.8 +9.6 +12.0/D StockSlrMidCpI MG 44.18 +.9 +10.4 +13.1/C StockSlrMidCpM m MG 42.42 +.9 +10.0 +12.6/C StockSlrSmCpI SB 30.01 +.8 +13.1 +12.3/C StratDiv&IncA m AL 15.57 +.3 +3.9 +10.2/B StratDiv&IncC m AL 15.49 +.3 +3.3 +9.4/C StratDiv&IncI AL 15.64 +.4 +4.1 +10.5/A StratDiv&IncM m AL 15.56 +.3 +3.7 +9.9/B StrategicRlRetI XY 8.83 -.3 +.4 +3.1/D TechnologyA m ST 62.09 +3.6 +16.0 +27.4/A TechnologyC m ST 52.59 +3.6 +15.4 +26.4/A TechnologyM m ST 58.84 +3.6 +15.8 +27.0/A TotalBondA m CI 10.33 -.4 -1.4 +2.3/A TotalBondC m CI 10.34 -.3 -1.8 +1.5/C TotalBondI CI 10.31 -.4 -1.2 +2.5/A TotalBondM m CI 10.31 -.4 -1.4 +2.3/A UtilitiesA m SU 32.69 +.7 +12.6 +14.3/A UtilitiesC m SU 31.90 +.6 +12.0 +13.4/A UtilitiesI SU 33.40 +.7 +12.8 +14.6/A ValueA m MV 26.02 +.7 +1.9 +9.2/D ValueStratsA m LV 36.66 +.4 +1.3 +9.4/E ValueStratsI LV 40.11 +.4 +1.5 +9.6/E ValueStratsK LV 42.70 +.4 +1.6 +9.8/E ValueStratsM m LV 38.52 +.4 +1.2 +9.1/EFidelity SelectAdvisorGoldC m SP 14.48 -1.2 -23.7 +4.8/E AirTransp ID 84.02 +3.1 +5.6 +15.4/A Banking SF 33.70 -2.0 +3.0 +14.7/B Biotechnology SH 23.42 +1.3 +11.3 -.2/E Brkrg&InvmtMgmt SF 75.77 -1.1 -2.6 +10.4/D Chemicals SN 16.07 -1.0 -3.9 +17.2/A CommsEquip ST 39.87 +2.5 +17.9 +16.1/E Computers ST 100.64 +1.2 +13.6 +19.9/D Const&Hsg MG 62.54 +4.7 +1.3 +10.5/E ConsumerDiscret CD 47.07 +2.0 +15.4 +14.0/A ConsumerFinance SF 16.51 +1.2 +6.4 +12.8/B ConsumerStaples CC 82.65 -.5 -4.8 +5.3/C Defense&Aero ID 18.54 +4.0 +14.3 +23.5/A Energy EE 46.17 +.9 +3.3 +7.3/A EnergyService EE 43.93 +.8 -3.1 +.5/D Envir&AltEngy ID 25.79 +2.3 +.1 +15.3/B FinancialSvcs SF 11.12 -1.2 -.2 +13.3/B Gold SP 15.95 -1.1 -23.2 +5.9/C HealthCare SH 26.59 +2.5 +23.2 +9.8/A HealthCareSvcs SH 104.95 +2.3 +23.4 +14.3/A ITServices ST 66.67 +3.5 +24.3 +21.4/C Industrials ID 37.29 +4.0 +5.8 +14.9/B Insurance SF 69.24 +1.5 -.7 +12.1/C Leisure CD 15.78 +.2 +.5 +10.0/B Materials SN 81.42 -.5 -5.8 +10.0/A MedTech&Devcs SH 55.11 +5.0 +31.1 +22.4/A Multimedia CD 79.33 +1.5 +5.8 +8.8/C NaturalGas EE 25.04 +1.5 +5.1 +2.1/C NaturalRes EE 29.56 -1.0 -1.7 +4.9/B Pharmaceuticals SH 21.27 +1.7 +15.3 +.9/E Retailing CD 16.40 +3.1 +24.2 +19.3/A Semicon ST 11.05 +.3 +4.8 +26.7/A Swre&ITSvcs ST 19.44 +1.0 +19.6 +25.6/B Technology ST 18.65 +3.6 +15.4 +27.4/A Telecom SC 60.61 +1.6 +4.4 +10.5/A Transportation ID 107.29 +2.4 +8.2 +15.4/A Utilities SU 89.46 +.7 +12.7 +14.7/A Wireless SC 10.66 +1.2 +6.3 +13.3/AFiera CapitalSTRONGNtnCcyIns CR 16.34 ... -3.4 -.7/D SmMidCapGrInstl MG 22.70 +1.7 +11.7 +11.3/DFirst EagleGlbA m IH 58.55 +.3 -.9 +8.0/A GoldA m SP 13.04 -2.3 -22.9 +3.3/E OverseasA m FB 23.58 -.1 -4.5 +4.9/D USValA m LB 20.65 +.7 +2.8 +10.3/E USValI LB 21.00 +.7 +3.0 +10.6/E ofAmericaI MB 35.54 -1.0 -2.3 +4.1/E ofAmericaY b MB 35.39 -1.1 -2.5 +3.8/EFirst InvestorsEqIncA m LV 11.18 +.8 +3.7 +11.4/D ForIncA m HY 2.44 +.4 +1.2 +4.9/D GlbA m WS 8.66 +1.2 +3.6 +9.0/D GovtA m GI 10.04 -.4 -2.0 -.5/E GrandIncA m LV 24.41 +1.1 +3.2 +10.2/E IntlA m FG 15.95 +.3 -2.7 +7.6/C InvmGradeA m TW 9.18 -.4 -2.3 +1.9/E OppA m MB 42.35 -.7 +1.7 +8.3/D SelGrA m LG 13.43 +1.1 +12.6 +15.6/C SpecSitsA m SV 33.12 -.4 +3.7 +10.6/D TEIncA m MI 9.10 -.5 -.9 +1.3/E TENYA m MY 13.69 -.6 -1.2 +1.4/E TEOppsA m ML 15.96 -.6 -1.5 +1.5/E TtlRetA m MA 20.27 +.6 +.9 +6.2/EFirst WesternFI CI 9.57 -.2 -.4 +2.4/A ShrtDrBd CS 9.80 +.1 +.8 +1.7/BFirsthandTechOpps ST 12.54 +2.5 +25.7 +27.6/AFort PittCptlTtlRet d LB 27.55 +1.1 +5.6 +15.7/AFranklin TempletonAdjUSGvtScA m GS 8.12 ... +.4 ... AdjUSGvtScAdv GS 8.13 +.1 +.6 +.2 AdjUSGvtScC m GS 8.12 +.1 +.3 -.4 AlbmTxFrIncA1 m SL 10.48 -.6 -.5 +2.2/B AlbmTxFrIncA1 m SL 10.75 -.6 -.7 +1.9/C AlbmTxFrIncAdv SL 10.52 -.5 -.4 +2.4/B AlbmTxFrIncC m SL 10.67 -.5 -.8 +1.7/C BalA m MA 12.19 +.2 +1.0 +8.2 BalAdv MA 12.22 +.3 +1.2 +8.5 BalC m MA 12.08 +.3 +.5 +7.4 BalSheetInvmA m MV 40.89 +.9 +4.2 +12.7/B BalSheetInvmAdv MV 42.32 +.9 +4.4 +13.0/A BalSheetInvmC m MV 38.99 +.8 +3.6 +11.8/B BiotechDiscvA m SH 156.60 -.1 +4.1 -2.7/E BiotechDiscvAdv SH 160.41 ... +4.3 -2.4/E CAHYMuniA1 m MC 10.66 -.4 +.5 +3.9/A CAHYMuniAdv MC 10.69 -.4 +.6 +4.1/A CAHYMuniC m MC 10.74 -.5 +.1 +3.4/B CAIntTrTFIncA1 m MF 11.73 -.5 -.2 +1.9/C CAIntTrTFIncAdv MF 11.76 -.4 -.1 +2.0/C CAIntTrTFIncC m MF 11.78 -.4 -.6 +1.4/D CATxFrIncA1 m MC 7.24 -.7 -.7 +3.0/B CATxFrIncAdv MC 7.23 -.7 -.5 +3.1/B CATxFrIncC m MC 7.23 -.7 -1.0 +2.5/C ChinaWldA m CH 21.77 +.4 +.6 +13.6 ChinaWldAdv CH 21.95 +.4 +.8 +13.9 ClrdTxFrIncA1 m SL 11.24 -.5 -.1 +1.9/C ClrdTxFrIncAdv SL 11.24 -.5 -.1 +2.0/B ClrdTxFrIncC m SL 11.38 -.6 -.5 +1.4/E CnctTxFrIncA1 m SL 9.98 -.4 -.2 +1.7/D CnsrvAllcA m CA 14.94 +.6 +2.1 +5.7 CnsrvAllcC m CA 14.62 +.6 +1.5 +4.9 CnsrvAllcR b CA 14.87 +.6 +1.9 +5.5 CnvrtSecA x CV 21.87 +2.6 +13.9 +12.6/A CnvrtSecAdv CV 21.87 +3.4 +15.6 +13.9 CnvrtSecC m CV 21.53 +3.4 +14.8 +12.8 CorfolioAllcA m XM 20.65 +1.7 +8.3 +12.2 CorfolioAllcC m XM 20.27 +1.6 +7.7 +11.4 DevMktsA m EM 19.81 ... -9.9 +14.2 DevMktsAdv EM 19.74 +.1 -9.7 +14.6 DevMktsC m EM 19.14 -.1 -10.3 +13.4 DynaTechA m LG 79.15 +2.9 +21.0 +20.2/A DynaTechAdv LG 81.49 +3.0 +21.3 +20.5/A DynaTechC m LG 66.40 +2.9 +20.4 +19.3/A DynaTechR b LG 76.94 +2.9 +20.8 +19.9/A DynaTechR6 LG 82.22 +3.0 +21.4 +20.7/A EMSmCpA m EM 13.56 -.6 -10.2 +6.7 EMSmCpAdv EM 13.72 -.7 -10.1 +6.9 EMSmCpC m EM 12.88 -.7 -10.7 +5.8 EmergMktDbtOpps EB 11.34 +.2 -2.9 +6.5 EqIncA m LV 26.00 +1.9 +5.3 +12.6 EqIncC m LV 25.80 +1.9 +4.8 +11.8 FdrIntTrTFIncA1 m MI 11.83 -.5 -.6 +1.4/E FdrIntTrTFIncAd MI 11.86 -.4 -.6 +1.5/E FdrIntTrTFIncC m MI 11.87 -.5 -1.0 +.8/E FdrLtdTrTFIncA1 m MS 10.26 -.3 +.5 +.4/E FdrTFIncA1 m ML 11.59 -.5 -.5 +1.9/E FdrTFIncAdv ML 11.61 -.5 -.4 +2.0/D FdrTFIncC m ML 11.59 -.5 -.8 +1.3/E FloridaTFIncA1 m SL 10.41 -.5 +.8 +1.9/C FloridaTFIncC m SL 10.64 -.5 +.4 +1.3/E FltngRtDlyAcsA m BL 8.74 +.4 +2.8 +4.0 FltngRtDlyAcsAd BL 8.74 +.5 +3.1 +4.3 FltngRtDlyAcsC m BL 8.74 +.3 +2.5 +3.6 FndngsAlA m AL 14.41 +.6 +1.0 +8.4 FndngsAlAd AL 14.50 +.6 +1.1 +8.6 FndngsAlC m AL 14.17 +.6 +.5 +7.6 FrgnA m FV 7.63 +.3 -5.5 +6.8 FrgnAdv FV 7.53 +.4 -5.3 +7.1 FrgnC m FV 7.43 +.3 -5.9 +6.0 FrgnR b FV 7.47 +.3 -5.7 +6.5 FrgnR6 FV 7.52 +.3 -5.3 +7.3 GlbBalA1 m IH 3.05 -1.3 -2.0 +5.0 GlbBalAdv IH 3.06 -1.3 -1.9 +5.3 GlbBalC m IH 3.03 -1.3 -2.4 +4.4 GlbBalC1 m IH 3.05 -1.3 -2.2 +4.7 GlbBdA x IB 11.27 -2.5 -2.2 +2.4/B GlbBdAdv x IB 11.22 -2.5 -2.1 +2.7/B GlbBdC x IB 11.30 -2.5 -2.5 +2.0/C GlbBdR x IB 11.27 -2.5 -2.4 +2.2/C GlbBdR6 x IB 11.22 -2.4 -2.0 +2.8/B GlbSmlrCoA m SW 10.34 +1.2 -2.1 +10.2 GlbSmlrCoAdv SW 10.41 +1.3 -1.9 +10.5 GlbTtlRetA m IB 11.36 -3.0 -2.0 +3.4 GlbTtlRetAdv IB 11.38 -3.0 -1.8 +3.6 GlbTtlRetC m IB 11.34 -3.1 -2.3 +2.9 GlbTtlRetR6 IB 11.36 -3.0 -1.8 +3.7 GldPrcMtlsA m SP 11.84 -.1 -24.5 +2.0/E GldPrcMtlsAdv SP 12.56 -.1 -24.3 +2.3/E GldPrcMtlsC m SP 10.89 -.1 -24.8 +1.2/E Gr,IncA m WS 26.92 +1.1 -1.2 +7.5/E Gr,IncAdv WS 26.98 +1.1 -1.1 +7.8/E Gr,IncC m WS 26.14 +1.0 -1.8 +6.7/E Gr,IncRet b WS 26.64 +1.1 -1.4 +7.3/E GrA m LG 105.69 +1.9 +11.8 +15.8/C GrAdv LG 106.04 +1.9 +12.0 +16.1/B GrAllcA m AL 19.92 +1.7 +4.5 +10.0 GrAllcC m AL 19.26 +1.6 +3.9 +9.2 GrAllcR b AL 19.63 +1.7 +4.3 +9.7 GrC m LG 96.67 +1.8 +11.2 +14.9/C GrOppsA m LG 42.53 +1.4 +17.3 +12.9/E GrOppsAdv LG 45.62 +1.4 +17.5 +13.2/E GrOppsC m LG 35.91 +1.3 +16.6 +12.0/E GrOppsR6 LG 46.11 +1.4 +17.5 +13.4/D GrR b LG 105.13 +1.8 +11.6 +15.5/C GrR6 LG 105.99 +1.9 +12.1 +16.3/B GrR6 WS 26.94 +1.1 -1.0 +7.9/E GrgTxFrIncA1 m SL 11.54 -.5 -.5 +1.6/D GrgTxFrIncC m SL 11.71 -.6 -.9 +1.0/E HYTxFrIncA1 m HM 9.94 -.4 +1.3 +3.0/E HYTxFrIncAdv HM 9.99 -.3 +1.5 +3.1/E HYTxFrIncC m HM 10.14 -.4 +1.0 +2.5/E HiIncA1 m HY 1.85 +1.0 +2.1 +6.4/A HiIncAdv HY 1.85 +.5 +1.6 +6.2 HiIncC m HY 1.87 +.4 +1.2 +5.6 HiIncR b HY 1.88 +.5 +1.3 +5.7 IncA1 m CA 2.32 ... +1.3 +7.7/A IncAdv CA 2.30 ... +1.4 +7.7/A IncC m CA 2.35 ... +.9 +7.0/B IncR b CA 2.28 +.4 +1.1 +7.2/A IncR6 CA 2.30 ... +1.5 +7.8/A IndiaGrA m EI 14.01 -3.1 -12.3 +6.7 InsFrgnSmlrCAdv FA 23.70 +.6 -5.5 +8.4 InsGlbEqAdv WS 10.51 +.4 -.8 +7.8 InsIntlEqPrmry FV 21.04 +.4 -4.3 +5.9 IntlBdA m IB 10.18 -2.8 -1.7 +2.9 IntlBdAdv IB 10.19 -2.9 -1.5 +3.2 IntlGrA m FG 15.03 -.3 +3.9 +14.2 IntlSmCpGrA m FQ 19.43 +2.7 -3.5 +7.9 IntlSmCpGrAdv FQ 19.49 +2.7 -3.4 +8.1 IntlSmCpGrR6 FQ 19.49 +2.7 -3.3 +8.3 KNTxFrTFIncA1 m SL 10.66 -.3 -.3 +1.7/C LS2025RtrTrgA m TG 13.09 +1.0 +2.7 +6.8 LS2035RtrTrgA m TI 13.97 +1.4 +3.3 +8.0 LS2045RtrTrgA m TK 14.05 +1.5 +3.5 +8.4 LsnTxFrTFIncA1 m SL 10.82 -.6 -.2 +1.8/C LsnTxFrTFIncC m SL 11.00 -.5 -.6 +1.3/E LwDrTtlRetA m CS 9.64 +.1 +.7 +1.3 LwDrTtlRetAdv CS 9.69 +.1 +.9 +1.6 LwDrTtlRetC m CS 9.60 +.1 +.4 +.9 MATFIncA1 m MT 11.35 -.5 -1.6 +2.1/A MATFIncC m MT 11.49 -.6 -1.9 +1.6/C MichiganTFIncA1 m SL 11.15 -.5 -.7 +1.9/C MichiganTFIncC m SL 11.33 -.6 -1.1 +1.3/E MicroCpValA m SV 34.21 -.4 +.7 +11.9/C MicroCpValAdv SV 34.44 -.4 +.8 +12.2/C MnstTxFrIncA1 m SM 11.94 -.5 -1.2 +1.5/D MnstTxFrIncC m SM 12.07 -.6 -1.7 +.9/E ModAllcA m MA 16.46 +1.1 +3.3 +7.9 ModAllcAdv MA 16.51 +1.2 +3.6 +8.2 ModAllcC m MA 15.92 +1.1 +2.8 +7.1 ModAllcR b MA 16.40 +1.1 +3.1 +7.7 MrylndTFIncA1 m SL 10.73 -.4 +.1 +2.0/B MrylndTFIncC m SL 10.94 -.5 -.4 +1.4/D MsrTxFrIncA1 m SL 11.38 -.4 +.4 +1.8/C MsrTxFrIncAdv SL 11.39 -.4 +.6 +1.9/C MsrTxFrIncC m SL 11.50 -.5 +.1 +1.3/E MutA m XM 29.31 +.7 +3.4 +9.1 MutBeaconA m XM 16.75 +.4 +1.7 +10.1 MutBeaconC m XM 16.53 +.4 +1.2 +9.3 MutBeaconZ XM 16.93 +.5 +1.9 +10.4 MutC m XM 28.84 +.6 +2.9 +8.2 MutEuropeanA m ES 20.03 -1.5 -1.5 +3.5 MutEuropeanC m ES 19.97 -1.5 -2.0 +2.8 MutEuropeanR6 ES 20.65 -1.4 -1.2 +4.0 MutEuropeanZ ES 20.65 -1.4 -1.3 +3.8 MutFinclSvcsA m SF 23.42 -.2 -3.2 +8.6 MutFinclSvcsC m SF 23.17 -.3 -3.8 +7.8 MutFinclSvcsZ SF 23.40 -.2 -3.1 +8.9 MutGlbDiscvA m WS 32.07 +.1 +.8 +7.2/E MutGlbDiscvC m WS 31.53 +.1 +.3 +6.4/E MutGlbDiscvR b WS 31.58 +.1 +.7 +7.0/E MutGlbDiscvZ WS 32.75 +.2 +1.0 +7.5/E MutIntlA m FV 15.09 -1.4 -5.0 +4.5 MutQuestA m IH 16.30 +.2 +4.1 +8.6 MutQuestC m IH 15.94 +.2 +3.6 +7.8 MutQuestZ IH 16.56 +.3 +4.3 +8.8 MutR b XM 29.11 +.7 +3.2 +8.8 MutR6 XM 29.64 +.7 +3.6 +9.4 MutZ XM 29.65 +.7 +3.6 +9.3 NCTxFrIncA1 m SL 11.23 -.5 +.3 +1.5/D NCTxFrIncAdv SL 11.23 -.4 +.3 +1.6/D NCTxFrIncC m SL 11.42 -.5 -.1 +.9/E NJTFIncA1 m MJ 11.07 -.3 +.5 +2.3/D NJTFIncAdv MJ 11.08 -.3 +.6 +2.5/D NJTFIncC m MJ 11.22 -.4 +.1 +1.8/E NYIntTFIncA1 m MN 11.22 -.6 -1.0 +1.3/D NYIntTFIncC m MN 11.26 -.6 -1.4 +.8/E NYTxFrIncA1 m MY 10.73 -.5 -.6 +1.3/E NYTxFrIncAdv MY 10.74 -.4 -.4 +1.5/E NYTxFrIncC m MY 10.72 -.4 -.9 +.8/E NatrlResA m SN 26.48 +.5 -1.9 +4.7/D NatrlResAdv SN 28.25 +.5 -1.6 +5.0/D NatrlResC m SN 25.66 +.4 -2.3 +3.9/D OhioTxFrIncA1 m MO 12.34 -.6 -.9 +2.3/B OhioTxFrIncAdv MO 12.35 -.5 -.8 +2.3/B OhioTxFrIncC m MO 12.51 -.6 -1.2 +1.7/D OregonTxFrIncA1 m SL 11.27 -.4 -.6 +2.0/B OregonTxFrIncAd SL 11.28 -.5 -.6 +2.1/B OregonTxFrIncC m SL 11.44 -.6 -1.0 +1.4/D PETxFrIncA1 m MP 9.72 -.4 +.4 +2.1/D PETxFrIncAdv MP 9.74 -.3 +.5 +2.2/C PETxFrIncC m MP 9.85 -.5 ... +1.5/E RisingDivsA m LB 65.55 +2.2 +7.7 +15.0/A RisingDivsAdv LB 65.51 +2.2 +7.9 +15.3/A RisingDivsC m LB 64.29 +2.1 +7.2 +14.2/B RisingDivsR b LB 65.32 +2.2 +7.5 +14.7/B RisingDivsR6 LB 65.51 +2.2 +8.0 +15.5/A RlEsttSecA x SR 21.46 -.8 +2.6 +6.3/D RlEsttSecAdv x SR 21.67 -.8 +2.8 +6.5/D RlEsttSecC x SR 20.51 -.8 +2.0 +5.5/E RlRetA m IP 9.92 -.4 ... +2.2 SelUSEqA m LG 17.59 +1.5 +8.8 +7.1/E SmCpGrA m SG 26.79 +3.2 +21.8 +15.1/C SmCpGrAdv SG 28.69 +3.2 +22.0 +15.4/C SmCpGrC m SG 22.53 +3.1 +21.1 +14.2/D SmCpGrR6 SG 29.02 +3.2 +22.1 +15.6/B SmCpValA m SV 57.98 -.4 +3.8 +13.4/B SmCpValAdv SV 60.83 -.3 +4.0 +13.7/B SmCpValC m SV 51.25 -.4 +3.3 +12.6/B SmCpValR b SV 57.32 -.4 +3.7 +13.2/B SmMidCpGrA m MG 39.70 +2.6 +12.4 +10.6/E SmMidCpGrAdv MG 43.33 +2.6 +12.6 +10.8/E SmMidCpGrC m MG 28.35 +2.5 +11.8 +9.7/E SmMidCpGrR b MG 36.45 +2.6 +12.2 +10.3/E StratIncA m MU 9.59 +.3 +.1 +3.2 StratIncAdv MU 9.60 +.3 +.3 +3.5 StratIncC m MU 9.59 +.1 -.3 +2.8 StratIncR b MU 9.55 +.3 -.1 +2.9 TnsMnBdA1 m SL 10.71 -.4 -.3 +1.7/D TtlRetA m CI 9.47 -.2 -1.6 +1.3 TtlRetAdv CI 9.52 -.2 -1.4 +1.6 TtlRetC m CI 9.40 -.2 -1.8 +1.0 TtlRetR6 CI 9.53 ... -1.3 +1.7 USGovtSecA1 m GI 5.87 -.4 -1.1 +.1/D USGovtSecAdv GI 5.90 -.2 -.8 +.4/C USGovtSecC m GI 5.83 -.5 -1.4 -.4/E USGovtSecR6 GI 5.90 -.2 -.8 +.5/B UtlsA1 m SU 19.18 -.2 +4.6 +11.5/B UtlsAdv SU 19.32 -.2 +4.7 +11.6/B UtlsC m SU 19.08 -.3 +4.3 +10.9/C UtlsR b SU 19.11 -.2 +4.4 +11.1/C UtlsR6 SU 19.32 -.2 +4.8 +11.7/B VirginiaTFIncA1 m SL 10.85 -.4 +.3 +1.8/C VirginiaTFIncC m SL 11.03 -.5 -.1 +1.3/E WldA m WS 17.06 -.2 +.8 +8.5 WldAdv WS 17.05 -.2 +1.0 +8.8 WldC m WS 16.17 -.3 +.2 +7.7Frost FundsGrEqInstl LG 14.88 +1.6 +17.7 +17.0/B LowDurBdInstl CS 10.15 ... +.8 +1.3/B MuniBdInstl MI 10.17 -.3 +.4 +1.4/E TtlRetBdInstl CS 10.29 ... +1.1 +3.2/A TtlRetBdInvs b CS 10.29 ... +1.0 +3.0/A ValEqInstl LV 9.25 +1.4 +2.5 +10.1/EFundXCnsrvUpgrader TV 41.18 +1.5 +7.7 +9.1 FlexInc MU 28.45 +.5 +.1 +3.7 Upgrader XM 67.19 +2.3 +12.6 +11.7GERSPInc CI 11.13 -.4 -1.6 +1.8/B RSPUSEq LB 57.85 +1.6 +10.3 +13.9/CGMOAsstAllcBdIII MU 22.16 -.3 +.5 +.8/E AsstAllcBdVI MU 22.24 -.3 +.6 +.9/E CorPlusBdIV CI 21.24 -.1 +.1 +2.0/B EmCtyDbtIII m EB 27.01 -.3 -5.7 +6.3/A EmCtyDbtIV m EB 26.98 -.3 -5.6 +6.4/A EmMktsII m EM 31.44 +.1 -10.0 +10.1/A EmMktsIII m EM 31.53 +.1 -9.9 +10.2/A EmMktsIV m EM 31.24 +.1 -9.9 +10.2/A EmMktsV m EM 31.15 +.1 -9.9 +10.3/A EmMktsVI m EM 31.23 +.1 -9.9 +10.3/A IntlEqIII FV 22.02 +.4 -7.5 +3.7/D IntlEqIV FV 21.98 +.4 -7.5 +3.8/D QualIII LB 26.38 +1.6 +12.6 +18.5/A QualIV LB 26.42 +1.6 +12.6 +18.6/A QualV LB 26.43 +1.6 +12.6 +18.6/A QualVI LB 26.38 +1.6 +12.6 +18.6/A TxMgdIntlEqsIII FV 14.90 -.3 -9.2 +3.2/E USEqIII LB 14.80 +.6 +4.4 +13.4/C USEqVI LB 14.69 +.5 +4.4 +13.6/C USTrs GS 24.97 +.1 +1.2 +.8/AGabelliABCAAA d NE 10.53 +.6 +1.4 +2.4/B ABCAdv m NE 10.39 +.5 +1.2 +2.1/B AsstAAA m LB 62.53 +1.4 +6.0 +11.8/D EqIncAAA m LB 23.32 +.4 +2.7 +9.2/E GoldAAA m SP 10.53 -2.2 -23.6 +6.9/B SmCpGrAAA m SB 59.93 +1.4 +3.3 +12.4/C SmCpGrI d SB 61.41 +1.4 +3.5 +12.7/C UtlsA m SU 9.14 +.2 +3.9 +9.5/D UtlsAAA m SU 8.99 +.2 +3.8 +9.5/D UtlsC m SU 6.20 ... +3.2 +8.6/D Val25A m MB 16.48 +1.0 +6.5 +9.0/DGamcoGlbCont&CnctAAA m SC 21.38 +1.0 -1.8 +4.1/E GlbGrAAA m WS 37.13 +1.5 +11.1 +13.5/A GrAAA m LG 68.06 +2.8 +20.0 +18.4/AGatewayA m XR 34.26 +.6 +2.9 +6.2/CGeorge PutnamBalA m MA 20.80 +.8 +4.9 +9.3/A BalM m MA 20.51 +.7 +4.5 +8.8/B BalY MA 20.87 +.8 +5.1 +9.6/AGerstein FisherMltFctrGlRlEsSc x GR 11.10 -.2 +1.4 +7.6/B MltFctrGrEq d LG 24.86 +1.2 +15.4 +14.2/D MltFctrIntlGrEq d FG 15.31 +.5 -4.1 +6.5/DGlenmedeCorFI CI 10.60 -.4 -1.7 +1.0/E MuniInterm MI 10.79 -.4 -.2 +1.4/E QuIntlEq FB 14.60 +.8 -3.9 +5.0/D SmCpEqAdv SB 32.38 +.2 +7.6 +12.2/D StratEq LB 25.88 +.7 +6.7 +16.2/AGoldman SachsBalStratA m TV 11.28 +.1 -1.9 +4.7/D CorFIA m CI 10.11 -.5 -1.7 +1.2/D CorFIInstl CI 10.15 -.5 -1.5 +1.6/C CptlGrA m LG 32.23 +1.2 +12.3 +15.0/C CptlGrC m LG 23.83 +1.2 +11.7 +14.2/D CptlGrInstl LG 35.51 +1.3 +12.6 +15.5/C DynMuniIncA m MI 15.77 -.2 +2.7 +3.9/A DynMuniIncInstl MI 15.76 -.3 +2.9 +4.2/A EMEqA m EM 18.44 -2.3 -16.3 +9.2/B EMEqInstl EM 19.77 -2.3 -16.1 +9.6/B EnhIncInstl UB 9.42 +.3 +1.4 +1.5/B EqGrStratA m WS 18.96 +.5 +.6 +11.1/B EqGrStratC m WS 18.03 +.4 +.1 +10.3/C EqIncA m LV 38.30 +.6 +3.6 +9.9/E GlbIncA m IB 12.02 -.3 -1.1 +1.6/D GlbIncInstl IB 12.00 -.3 -.9 +1.9/C GovtIncA m GI 14.23 -.5 -1.4 +.4/C GrIncStratA m TV 13.60 +.2 -1.1 +6.9/B GrIncStratC m TV 13.27 +.2 -1.6 +6.0/C GrOppsA m MG 23.30 +2.2 +10.5 +10.9/D GrOppsC m MG 16.02 +2.2 +9.9 +10.0/E GrOppsInstl MG 27.65 +2.3 +10.8 +11.3/D GrStratA m IH 15.65 +.4 -1.1 +8.6/A GrStratC m IH 15.55 +.3 -1.6 +7.8/A HQlFltngRtIns UB 8.73 +.2 +1.5 +1.5/B HYMuniA m HM 9.77 -.3 +5.1 +6.6/A HYMuniInstl d HM 9.77 -.3 +5.3 +6.9/A HighYieldA m HY 6.38 +1.0 +1.5 +4.9/D HighYieldInstl d HY 6.40 +1.1 +1.7 +5.2/C IncBldrA m CA 22.48 +.5 +1.1 +5.3 IntlEqInsA m FB 12.85 +.5 -3.0 +9.3/A IntlEqInsIns FB 13.22 +.6 -2.8 +9.7/A LgCpGrInsA m LG 33.82 +1.5 +12.9 +17.1/B LgCpGrInsC m LG 30.28 +1.4 +12.3 +16.2/B LgCpGrInsIns LG 35.02 +1.5 +13.2 +17.5/A LgCpValA m LV 16.20 +1.1 +3.6 +8.8/E LgCpValInsA m LV 23.10 +.9 +5.9 +13.8/A LgCpValInsInstl LV 23.09 +.9 +6.1 +14.2/A MidCpValA m MV 36.54 +.2 +3.8 +7.5/E MidCpValInstl MV 36.98 +.3 +4.1 +7.9/E RlEsttSecInstl SR 16.52 -.5 +4.5 +6.4/D ShrtDurGovtA m GS 9.71 -.1 +.1 +.2/C ShrtDurGovtIns GS 9.67 -.2 +.2 +.5/A ShrtDurTxFrIns MS 10.53 -.2 +1.7 +1.5/A SmCpEqInsA m SB 28.60 +.2 +13.9 +15.2/A SmCpEqInsIns SB 29.73 +.3 +14.2 +15.6/A SmCpValA m SB 59.25 +.2 +5.3 +12.8/C SmCpValInstl SB 64.12 +.2 +5.6 +13.2/C TechOppsA m ST 27.26 +2.2 +19.6 +22.3/C TechOppsC m ST 22.51 +2.1 +18.9 +21.4/C USEqInsightsA m LB 51.30 +1.3 +10.0 +15.2/A USEqInsightsIns LB 52.98 +1.3 +10.3 +15.6/A USTxMgdEqA m LB 24.48 +1.0 +9.4 +13.7/CGoodHavenGoodHaven d MV 24.11 -.7 -.3 +4.8/EGovernment StreetEq LG 79.62 +1.8 +9.2 +12.8/E MidCp MB 27.87 +1.6 +7.7 +13.9/AGreen CenturyBal d MA 27.50 +1.0 +4.7 +7.0/D Eq d LG 43.95 +1.0 +8.0 +14.0/DGreenspringGreenspring MA 24.76 -.1 +4.7 +9.9/AGuggenheimHYA m HY 11.02 +.3 +.5 +6.3/B InvmGradeBdA m CI 18.36 -.3 +.2 +3.8/A LgCpValA m LV 48.12 +.8 +3.9 +13.4/B MidCpValA m SV 36.42 ... +5.9 +13.9/A MidCpValC m SV 26.21 ... +5.3 +13.0/B StylPlsLgCrA m LB 24.57 +1.4 +8.2 +15.4/A StylPlsMdGrA m MG 49.60 +2.5 +11.1 +13.5/C WldEqIncA m WS 15.71 +.7 +3.1 +9.7/CGuideMarkCorFISvc b CI 9.06 -.5 -2.0 +.9/E EmMktsSvc b EM 14.62 -1.2 -11.4 +7.1/D LgCpCorSvc b LG 19.42 +1.6 +11.1 +12.3/E SmMidCpCorSvc b SB 16.74 +1.0 +12.6 +12.0/D WldexUSSvc b FB 9.38 +.9 -1.2 +6.7/BGuideStone FundsAggresivAllcInv WS 12.73 +1.2 +4.0 +12.4 BalAllcInv CA 12.34 +.7 +1.5 +6.9 CnsrvAllcInv XY 11.60 +.4 +1.1 +4.3 EqIdxInstl LB 32.15 +2.6 +10.3 +16.7 EqIdxInv LB 32.14 +2.5 +10.0 +16.4 ExtnddDrBdIns CL 16.92 -.3 -3.1 +4.3 ExtnddDrBdInv CL 16.92 -.3 -3.3 +4.0 GrAllcInv AL 12.77 +.9 +2.8 +9.7 GrEqInstl LG 29.63 +2.6 +17.7 +17.8 GrEqInv LG 29.50 +2.5 +17.5 +17.5 IntlEqInstl FB 15.16 ... -3.6 +9.2 IntlEqInv FB 15.16 -.1 -3.7 +8.9 LowDurBdInstl CS 13.25 +.1 +.6 +1.3 LowDurBdInv CS 13.26 +.1 +.5 +1.0 MediumDurBdIns CI 14.26 -.4 -1.7 +1.8 MediumDurBdInv CI 14.26 -.5 -2.0 +1.5 SmCpEqInstl SB 20.77 +2.3 +13.1 +13.6 SmCpEqInv SB 20.74 +2.3 +12.9 +13.3 ValEqInstl LV 23.45 +2.0 +4.6 +12.4 ValEqInv LV 23.46 +2.0 +4.5 +12.1Guinness AtkinsonChinaHK d CH 22.60 -2.7 -14.9 +10.9/C GlbInvtrsInv LB 44.48 -.8 -1.1 +15.0/BHSBCOppI MG 16.23 +1.2 +13.7 +13.1/CHancock HorizonBrknrdSmCpInv SB 74.33 +.9 +9.5 +13.4HarborBdInstl CI 11.19 -.9 -1.7 +2.0/B CnvrtSecInstl d CV 10.94 +1.6 +7.2 +5.8/D CptlApprecAdmin b LG 78.52 +2.1 +15.1 +16.8/B CptlApprecInstl LG 80.04 +2.1 +15.3 +17.1/B CptlApprecInv b LG 77.02 +2.0 +15.0 +16.7/B HYBdInstl d HY 9.95 +.7 +1.9 +5.1/D IntlAdmin b FB 63.16 -1.6 -6.3 +3.4/E IntlGrInstl FG 15.29 -.6 -3.3 +9.3/B IntlInstl FB 63.39 -1.6 -6.1 +3.7/E IntlInv b FB 62.72 -1.6 -6.4 +3.3/E LgCpValInstl LB 15.57 +1.2 +4.8 +15.0/B LgCpValInv b LB 15.71 +1.2 +4.4 +14.6/B MidCpGrInstl MG 12.33 +4.6 +19.6 +15.8/B MidCpValInstl MV 23.66 -.9 +.5 +9.4/D RlRetInstl IP 9.15 -.7 -1.0 +2.1/B SmCpGrInstl SG 16.47 +1.7 +14.3 +12.6/D SmCpValInstl SB 38.22 +.2 +5.3 +16.9/A SmCpValInv b SB 37.22 +.2 +5.0 +16.5/AHarding LoevnerEmMktsAdv d EM 52.74 -2.6 -11.0 +10.5 GlbEqAdv d WS 39.01 +.9 +5.0 +15.1 IntlEqInstl d FG 22.72 +.4 -.3 +12.8HartfordBalA m MA 24.68 +.7 +2.8 +8.3/B BalC m MA 24.65 +.6 +2.3 +7.5/D BalHLSIA MA 30.93 +.8 +4.0 +9.0/B BalHLSIB b MA 31.35 +.8 +3.8 +8.7/B BalIncA m CA 14.40 +.1 -.2 +8.0/A BalIncC m CA 14.17 +.1 -.8 +7.1/A BalIncI CA 14.40 +.1 -.1 +8.2/A BalIncR3 b CA 14.43 +.1 -.5 +7.6/A BalIncR4 b CA 14.45 +.1 -.3 +7.9/A CapAppHLSIA LG 47.49 +1.3 +7.6 +11.9/E CapAppHLSIB b LG 46.67 +1.3 +7.4 +11.6/E ChecksandBalsA m MA 9.84 +.7 +4.6 +9.2/A ChecksandBalsC m MA 9.76 +.6 +4.0 +8.3/B CnsrvAllcA m CA 10.53 +.1 +.9 +4.5/E CorEqA m LB 31.95 +1.2 +10.8 +13.4/C CorEqC m LB 29.17 +1.1 +10.2 +12.6/D CorEqY LB 32.39 +1.2 +11.1 +13.8/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Tuesday, September 18, 2018

PAGE 51

CptlApprecA m LB 40.96 +1.2 +9.1 +11.8/D CptlApprecC m LB 31.72 +1.1 +8.5 +11.0/E CptlApprecI LB 41.17 +1.2 +9.3 +12.1/D CptlApprecR3 b LB 45.04 +1.2 +8.8 +11.4/E CptlApprecR4 b LB 46.44 +1.2 +9.0 +11.8/E CptlApprecY LB 47.63 +1.2 +9.4 +12.2/D DiscpEqHLSIA LB 15.61 +1.2 +10.9 +13.6/C DiscpEqHLSIB b LB 15.40 +1.2 +10.7 +13.4/C DivandGrA m LV 27.15 +1.2 +6.0 +13.6/A DivandGrC m LV 26.20 +1.2 +5.5 +12.8/B DivandGrHLSIA LV 22.84 +1.3 +6.4 +14.2/A DivandGrHLSIB b LV 22.68 +1.3 +6.2 +13.9/A DivandGrI LV 27.03 +1.2 +6.2 +13.9/A DivandGrR3 b LV 27.49 +1.2 +5.8 +13.2/B DivandGrR4 b LV 27.69 +1.2 +6.0 +13.6/A DivandGrR5 LV 27.81 +1.2 +6.2 +13.9/A DivandGrY LV 27.82 +1.3 +6.3 +14.0/A EmMktsEqY EM 8.87 -.7 -10.7 +10.1/A EmMktsLclDbtI XP 5.52 -1.2 -11.2 +3.8 EmMktsLclDbtY XP 5.48 -1.2 -11.2 +3.8 EqIncA m LV 20.61 +.5 +2.4 +13.1/B EqIncC m LV 20.48 +.5 +1.8 +12.2/C EqIncI LV 20.51 +.6 +2.6 +13.3/B EqIncR3 b LV 20.62 +.5 +2.1 +12.6/B EqIncR4 b LV 20.66 +.5 +2.3 +13.0/B EqIncY LV 20.82 +.5 +2.6 +13.4/A FltngRtA m BL 8.72 +.5 +2.9 +4.8/B FltngRtC m BL 8.71 +.4 +2.4 +4.0/C FltngRtHiIncA m BL 10.05 +.5 +3.1 +5.4/A FltngRtHiIncC m BL 10.05 +.4 +2.6 +4.6/B FltngRtHiIncI BL 10.06 +.5 +3.3 +5.7/A FltngRtI BL 8.73 +.5 +3.1 +5.1/A FltngRtY BL 8.71 +.5 +3.2 +5.1/A GlbAllAsstA m IH 10.47 -.4 -2.4 +6.2/C GlbAllAsstC m IH 10.29 -.4 -3.0 +5.4/D GlbAllAsstI IH 10.52 -.4 -2.3 +6.4/B GlbCptlApprecA m WS 19.11 +.7 +1.6 +7.9/E GlbCptlApprecC m WS 17.43 +.6 +1.1 +7.2/E GlbCptlApprecI WS 19.73 +.8 +1.9 +8.3/D GlbGrHLSIA WS 28.48 +1.9 +11.6 +15.6/A GlbGrHLSIB b WS 28.20 +1.9 +11.4 +15.3/A GlbRlAsstY IH 9.27 +.5 -1.7 +6.8/B GrAllcA m AL 12.82 +.5 +3.8 +8.3/D GrAllcC m AL 12.56 +.4 +3.2 +7.5/E GrOppsA m LG 51.29 +3.0 +19.9 +16.3/B GrOppsC m LG 32.85 +2.9 +19.3 +15.5/C GrOppsHLSIA LG 40.48 +3.0 +20.4 +17.0/B GrOppsHLSIB b LG 38.59 +3.0 +20.2 +16.7/B GrOppsI LG 53.62 +3.0 +20.2 +16.6/B GrOppsR4 b LG 54.08 +3.0 +19.9 +16.3/B GrOppsY LG 57.18 +3.0 +20.2 +16.7/B HCA m SH 37.69 +1.4 +12.4 +7.2/B HCC m SH 30.70 +1.3 +11.8 +6.4/C HCHLSIA SH 23.79 +1.3 +12.6 +7.6/B HCI SH 39.58 +1.4 +12.6 +7.5/B HCY SH 43.05 +1.4 +12.7 +7.6/B HYA m HY 7.32 +.8 +1.6 +5.6/C HYC m HY 7.29 +.6 +.9 +4.9/D HYHLSIA HY 7.85 +.8 +1.7 +6.2/B HYHLSIB b HY 7.72 +.7 +1.6 +5.9/B InPlusA m IP 10.43 -.4 -.6 +1.5/C InPlusC m IP 9.97 -.5 -1.1 +.7/E InPlusI IP 10.62 -.5 -.4 +1.7/C IntlGrA m FG 15.09 -.5 -1.7 +8.2/B IntlOppsA m FB 15.95 -.6 -6.0 +5.2/D IntlOppsC m FB 13.87 -.6 -6.5 +4.4/E IntlOppsHLSIA FB 16.13 -.5 -5.8 +5.8/C IntlOppsHLSIB b FB 16.35 -.6 -6.0 +5.5/C IntlOppsI FB 15.88 -.6 -5.7 +5.5/D IntlOppsR4 b FB 16.49 -.6 -5.9 +5.2/D IntlOppsR5 FB 16.66 -.6 -5.8 +5.5/D IntlOppsY FB 16.76 -.6 -5.7 +5.6/C IntlSmCoA m FR 15.70 +1.9 -6.0 +6.4/E IntlSmCoY FR 16.02 +2.0 -5.7 +6.9/E IntlValY FV 16.50 +1.4 -6.4 +9.6/A MidCpA m MG 33.58 +1.2 +11.9 +14.5/B MidCpC m MG 24.51 +1.2 +11.3 +13.6/C MidCpHLSIA MG 41.18 +1.2 +12.1 +15.0/B MidCpHLSIB b MG 40.08 +1.2 +11.9 +14.7/B MidCpI MG 34.55 +1.2 +12.1 +14.7/B MidCpR3 b MG 37.26 +1.2 +11.6 +14.1/B MidCpR4 b MG 38.68 +1.2 +11.8 +14.5/B MidCpR5 MG 39.73 +1.2 +12.0 +14.8/B MidCpValA m MB 16.19 ... +3.1 +9.3/D MidCpValHLSIA MB 12.13 ... +3.3 +9.7/D MidCpValHLSIB b MB 12.04 ... +3.1 +9.4/D MidCpY MG 40.09 +1.2 +12.1 +14.9/B ModAllcA m MA 12.36 +.3 +2.3 +6.7/E ModAllcC m MA 12.10 +.2 +1.7 +5.9/E MuniOppsA m MI 8.46 -.4 +.3 +2.6/B MuniOppsC m MI 8.46 -.6 -.3 +1.8/D MuniOppsI MI 8.48 -.4 +.5 +2.9/A QualityValueA m LV 21.31 +1.3 +4.6 +10.7/D SchrEMEqA m EM 14.84 -1.5 -11.0 +10.3/A SchrEMEqI EM 14.84 -1.5 -10.8 +10.5/A SchrInStkI FB 12.88 +.5 -2.7 +7.7/A SchrUSSCOpI SG 29.41 +.8 +8.0 +13.0/D SchrUSSMCOpI MB 15.53 +1.4 +4.9 +11.7/B ShrtDurA m CS 9.72 +.1 +.6 +1.7/B ShrtDurC m CS 9.72 ... +.1 +1.0/C ShrtDurI CS 9.74 +.1 +.8 +2.0/A SmCoA m SG 25.38 +3.0 +20.3 +12.2/E SmCoHLSIA SG 23.27 +3.0 +21.2 +12.9/D SmCoHLSIB b SG 21.47 +3.0 +21.0 +12.6/D SmCpCorA m SB 14.99 -1.4 +9.4 +10.4/D SmCpGrA m SG 63.58 +1.4 +13.8 +12.8/D SmCpGrHLSIA SG 34.63 +1.3 +14.3 +13.4/D SmCpGrHLSIB b SG 33.60 +1.3 +14.1 +13.1/D SmCpGrI SG 65.82 +1.4 +14.2 +13.1/D SmCpGrY SG 69.31 +1.4 +14.2 +13.3/D SmMidCpEqHLSIA SB 8.65 +.1 +8.5 +11.7/D StkHLSIA LB 87.11 +2.4 +9.5 +13.9/C StkHLSIB b LB 86.93 +2.4 +9.4 +13.6/C StratIncA m MU 8.51 +.1 -.7 +4.8/A StratIncC m MU 8.55 +.1 -1.3 +4.1/B StratIncI MU 8.54 +.1 -.6 +5.1/A TtlRetBdA m CI 10.05 -.4 -1.4 +2.1/B TtlRetBdC m CI 10.11 -.4 -2.0 +1.3/D TtlRetBdHLSIA CI 10.71 -.4 -1.2 +2.6/A TtlRetBdHLSIB b CI 10.66 -.4 -1.3 +2.4/A TtlRetBdY CI 10.18 -.3 -1.1 +2.5/A USGovtSecHLSIA CI 9.91 -.4 -.6 +.7/E USGovtSecHLSIB b CI 9.91 -.3 -.8 +.5/E UltrShrtBdHLSIA UB 10.05 +.2 +1.1 +1.0/D UltrShrtBdHLSIB b UB 10.05 +.1 +.9 +.7/E ValHLSIA LV 15.15 +.8 +3.0 +11.2/D ValHLSIB b LV 15.10 +.8 +2.9 +10.9/D WldBdA m IB 10.66 -.2 +1.8 +1.6/D WldBdC m IB 10.44 -.3 +1.3 +.9/E WldBdI IB 10.74 -.2 +2.1 +1.9/C WldBdY IB 10.76 -.2 +2.0 +2.0/CHeartlandSelValInv m MV 30.39 +1.7 +8.2 +14.2 ValInv m SV 42.40 -1.5 +3.1 +10.0 ValPlusInv m SV 36.75 +1.4 +11.2 +16.0HennessyCrnrstnGrInv b SB 24.70 +1.4 +2.2 +7.4/E CrnrstnLgGrInv b LV 12.89 +.5 +5.1 +11.7/C CrnrstnMC30Ins MB 19.26 -2.5 -4.9 +2.7/E CrnrstnMC30Inv b MB 18.71 -2.6 -5.2 +2.4/E CrnrstnValInv b LV 20.35 +.6 +3.4 +13.6/A EqandIncInstl MA 15.65 +1.9 +4.3 +8.9 EqandIncInv b MA 16.58 +1.9 +4.1 +8.5 FocInstl MG 94.56 -.1 +4.3 +10.6/E FocInv b MG 91.89 -.1 +4.0 +10.1/E GasUtilityInv b SU 29.95 -.1 +3.0 +7.6/E JapanInstl JS 38.05 +5.2 +6.3 +18.7/A JapanInv b JS 36.92 +5.2 +6.0 +18.2/A SmCpFinclInv b SF 24.67 -2.6 +2.3 +12.4/C TtlRetInv b MA 13.84 +1.1 +3.3 +11.0/AHighlandFIA m CI 12.71 ... +.5 +2.9/A FIY CI 12.70 ... +.7 +3.2/A GlbAllcA m IH 8.78 -1.9 +7.2 +5.3/D PremGrEqA m LG 28.03 +1.6 +3.7 +12.4/EHodgesRetail m MG 48.93 +1.3 -1.3 +11.4/D SmCpRetail m SB 21.58 +3.9 +11.4 +9.1/EHomesteadShrtTrmBd CS 5.17 ... +1.0 +1.5/B ShrtTrmGovtSec GS 5.12 +.1 +.4 +.4/B SmCoStk SB 43.27 +.4 -1.0 +8.5/E StkIdx LB 21.76 +1.4 +9.2 +14.9/B Val LV 58.25 +2.2 +6.3 +15.0/AHood RiverSmCpGrInstl d SG 45.83 +3.7 +21.4 +17.4/AHotchkis & WileyDiversValInstl LV 19.72 +1.8 +4.7 +13.2/B HYA m HY 11.90 +.7 +1.7 +6.2/B HYI d HY 11.98 +.8 +1.8 +6.4/A LgCpValA m LV 34.91 +1.9 +4.4 +13.1/B LgCpValI LV 35.15 +1.9 +4.6 +13.3/B MidCpValA m MV 39.99 +.9 +8.0 +9.8/C MidCpValI MV 40.68 +.9 +8.2 +10.1/C SmCpValA m SV 65.26 +1.1 +8.6 +10.1/E SmCpValI SV 65.71 +1.1 +8.8 +10.4/D ValOppsA m XM 32.06 +1.8 +8.8 +12.3/A ValOppsC m XM 29.71 +1.8 +8.2 +11.5/A ValOppsIns XM 32.05 +1.8 +8.9 +12.6/AHussmanStratGr d NE 6.11 -1.9 -2.6 -11.1/E StratTtlRet d TV 11.59 -.2 -3.1 +2.0/EICMSmCo SB 36.37 ... +10.0 +17.7/AICONEmMktsS EM 15.49 +.1 -5.3 +5.9/D EngyS EE 12.51 +2.5 -2.4 +3.0/C HCS SH 19.12 +1.3 +17.1 +8.2/B InfrmatnTechS ST 17.04 +.4 +7.7 +19.0/D NatrlResS SN 15.78 +2.8 -1.4 +10.2/AINVESCOAmericanValA m MV 39.87 +.3 +7.5 +8.4/E AmericanValC m MV 32.72 +.2 +6.9 +7.6/E AsiaPacGrA m PJ 32.55 +1.1 -8.0 +9.4/D AsiaPacGrC m PJ 29.85 +.9 -8.5 +8.6/D BalRkAllcA m IH 10.55 -.8 -2.7 +5.7 BalRkAllcC m IH 10.03 -.9 -3.2 +4.9 BalRkAllcR5 IH 10.72 -.8 -2.5 +6.0 BalRkAllcY IH 10.72 -.7 -2.5 +6.0 ChtrA m LB 18.87 +1.1 +4.5 +8.6/E ChtrC m LB 17.67 +1.0 +3.9 +7.8/E ComStkA m LV 27.69 +.8 +4.1 +13.2/B ComStkC m LV 27.70 +.7 +3.5 +12.4/B CorpBdA m TW 7.05 -.1 -2.0 +3.9/B CorpBdC m TW 7.10 -.3 -2.6 +3.2/C DivIncA m LV 24.22 +.4 +.7 +9.1/E DivIncInv b LV 24.45 +.4 +.7 +9.1/E DiversDivA m LV 20.56 +.5 +2.5 +8.4/E DiversDivC m LV 20.31 +.4 +1.9 +7.6/E DiversDivInv b LV 20.55 +.5 +2.6 +8.4/E DvlpngMktsA m EM 30.88 -1.8 -17.9 +8.2/C DvlpngMktsC m EM 30.00 -1.9 -18.4 +7.4/D EndeavorA m MB 20.44 +1.9 +1.7 +10.3/C EngyA m EE 25.14 +.6 -.1 +.2/D EngyC m EE 21.44 +.5 -.6 -.6/E EngyInv b EE 25.03 +.5 -.1 +.2/D EqWtSP500A m LB 64.16 +1.5 +7.0 +13.2/C EqWtSP500C m LB 61.27 +1.4 +6.4 +12.4/D EqWtSP500Y LB 64.84 +1.5 +7.2 +13.4/C EqandIncA m MA 11.01 +.4 +1.5 +9.0/B EqandIncC m MA 10.82 +.4 +1.1 +8.2/C EuropeanGrA m ES 38.32 +1.1 -7.1 +4.6/C EuropeanGrC m ES 35.53 +1.1 -7.6 +3.8/D EuropeanGrInv b ES 38.23 +1.1 -7.1 +4.6/C EuropeanSmCoA m ES 16.01 +2.0 -3.4 +9.8/A Exch LV 604.17 +2.1 +6.8 +11.6/C FltngRtA m BL 7.58 +.4 +3.2 +4.8/B FltngRtC m BL 7.55 +.5 +2.9 +4.2/C GlbCorEqA m WS 15.87 +.3 -2.0 +8.1/D GlbCorEqC m WS 15.04 +.2 -2.6 +7.3/E GlbGrA m WS 31.25 +.2 -2.3 +6.6/E GlbLwVlEqYldA m WS 13.83 -1.8 +.8 +7.0/E GlbRlEsttA m GR 13.33 -.1 +.2 +5.8/C GlbSmMidCpGrA m SW 19.53 +1.1 -1.4 +7.3/E GldPrcMtlsA m SP 3.18 +1.0 -23.6 +5.0/E GldPrcMtlsInv b SP 3.20 +.9 -23.4 +5.0/D GrAllcA m AL 16.37 +.8 +2.0 +9.1 GrAllcC m AL 16.14 +.7 +1.4 +8.3 GrandIncA m LV 27.31 +.8 +2.4 +12.1/C GrandIncC m LV 27.00 +.7 +1.8 +11.3/D HCA m SH 39.34 +1.9 +10.6 +1.7/D HCC m SH 27.23 +1.9 +10.1 +.9/E HCInv b SH 39.35 +1.9 +10.6 +1.7/D HYA m HY 4.10 +.9 +1.4 +4.9/D HYC m HY 4.08 +.6 +.6 +4.0/E HYInv b HY 4.10 +.9 +1.4 +4.9/D HYMuniA m HM 9.94 -.5 +1.3 +5.2/B HYMuniC m HM 9.91 -.5 +.8 +4.4/C HYR5 HY 4.08 +.6 +1.4 +5.1/D IncomeA m GI 8.61 -.2 -.9 +.6/B IntermTrmMnIncA m MI 10.94 -.3 ... +2.4/B IntlAllcA m FB 11.42 -.2 -6.5 +7.0 IntlGrA m FG 34.08 +.6 -6.1 +4.9/E IntlGrC m FG 31.20 +.5 -6.6 +4.2/E IntlGrR5 FG 34.66 +.6 -5.8 +5.3/E IntlSmCoA m FQ 18.14 +.3 -6.2 +10.1/B LtdTrmMnIncA m MS 11.16 -.3 +.1 +.9/C LtdTrmMnIncA2 f MS 11.17 -.3 +.2 +1.2/B MidCpCorEqA m MB 21.91 +1.1 +1.8 +7.7/E MidCpCorEqC m MB 12.92 +1.1 +1.2 +6.9/E MidCpCorEqR b MB 20.96 +1.1 +1.6 +7.4/E MidCpGrA m MG 42.78 +1.3 +13.3 +10.5/E MidCpGrC m MG 31.88 +1.3 +12.7 +9.7/E ModAllcA m MA 13.71 +.7 +1.4 +7.4 ModAllcC m MA 13.58 +.5 +.9 +6.6 MuniIncA m ML 13.06 -.5 -.1 +2.9/B NYTxFrIncA m MY 15.17 -.5 -.4 +2.2/C PETxFrIncA m MP 15.94 -.5 -.1 +2.7/B QualIncA m CI 11.46 -.5 -1.5 +1.0/E RlEsttA m SR 21.69 -.7 +2.9 +7.7/B RlEsttC m SR 21.58 -.7 +2.4 +6.9/C SP500IdxA m LB 31.52 +1.5 +9.1 +14.9/B SP500IdxC m LB 30.31 +1.4 +8.5 +14.1/B SP500IdxY LB 31.93 +1.5 +9.3 +15.2/A SelCoA m SB 19.71 +1.8 +4.9 +13.5/B SelCoC m SB 16.53 +1.8 +4.4 +12.7/C ShTBdA m CS 8.48 +.1 +.5 +1.5/B ShTBdC b CS 8.47 -.1 +.1 +1.2/C SmCpDiscvA m SG 11.54 +2.7 +19.5 +13.4/D SmCpEqA m SB 16.42 -.4 +7.0 +9.1/E SmCpEqC m SB 13.14 -.5 +6.4 +8.3/E SmCpGrA m SG 42.98 +2.2 +15.2 +14.6/C SmCpGrInv b SG 45.18 +2.2 +15.2 +14.6/C SmCpGrR b SG 39.77 +2.2 +15.0 +14.3/C SmCpGrR5 SG 48.54 +2.3 +15.5 +15.0/C SmCpValA m SV 18.90 ... -.3 +10.2/D SmCpValC m SV 13.51 -.1 -1.0 +9.4/E SummitP b LG 23.24 +2.8 +16.8 +16.7/B TechA m ST 52.54 +2.8 +18.8 +17.9/E TechC m ST 42.54 +2.7 +18.1 +17.0/E TechInv b ST 52.27 +2.8 +18.9 +18.0/E TechSectA m ST 26.28 +2.8 +19.0 +17.8/EIVAIntlA m FQ 17.08 -.1 -4.2 +4.6/E IntlI d FQ 17.12 -.1 -4.0 +4.8/E WldwideA m IH 18.89 +.6 +.1 +6.2/C WldwideC m IH 18.41 +.6 -.4 +5.4/D WldwideI d IH 18.97 +.6 +.3 +6.5/BIntrepidCptlInv m MA 11.62 -.9 -2.8 +5.7/E EnduranceInv m SV 13.82 -.4 -2.3 +1.9/E361MgdFutsStratI FF 11.81 +.5 +.9 -.7/B MgdFutsStratInv b FF 11.61 +.4 +.6 -1.0/CInvestEdBal m MA 11.98 +.6 +2.8 +7.2/D Cnsrv m CA 10.89 +.4 +2.0 +4.7/D Gr m AL 13.06 +.8 +3.6 +8.8/DIronBridgeSMIDCp MG 13.17 +1.5 +15.9 +12.8/C SmCp SG 19.68 +1.1 +15.0 +12.3/EIronclad FundsMgdRk d XR 10.96 +.1 +7.6 +4.8/CIvyAsstStratA m IH 24.51 +.7 +3.6 +5.0/D AsstStratB m IH 23.03 +.6 +3.0 +4.2/E AsstStratC m IH 23.20 +.6 +3.0 +4.2/E AsstStratI IH 24.81 +.7 +3.8 +5.2/D AsstStratR b IH 24.23 +.6 +3.3 +4.6/E AsstStratY b IH 24.57 +.7 +3.6 +5.0/D BalA m MA 26.12 +1.4 +5.8 +6.7/E BalB m MA 25.85 +1.3 +5.2 +5.9/E BalC m MA 25.94 +1.3 +5.3 +5.9/E CorEqA m LG 16.20 +1.1 +10.8 +12.0/E CorEqC m LG 13.86 +1.1 +10.2 +11.1/E EmMktsEqA m EM 17.69 -1.5 -16.0 +8.9/B EmMktsEqC m EM 15.14 -1.6 -16.4 +8.1/C EmMktsEqI EM 18.30 -1.5 -15.8 +9.3/B EmMktsEqY b EM 18.04 -1.5 -16.0 +9.0/B EngyA m EE 12.30 +1.2 -.6 +.8/C EuropeanOppsA m ES 31.98 +1.5 -2.1 +4.3/D EuropeanOppsI ES 32.33 +1.5 -1.8 +4.7/C GlbBdA m MU 9.52 -.2 -1.0 +3.4/C GlbBdI MU 9.52 -.1 -.8 +3.6/C GlbGrA m WS 49.58 +1.5 +8.9 +9.8/C GlbGrI WS 50.65 +1.5 +9.1 +10.1/C GlbIncAllcA m IH 15.27 +.7 +.5 +6.3/C GlbIncAllcI IH 15.41 +.8 +.7 +6.7/B HiIncA m HY 7.47 +.3 +3.4 +6.5/A HiIncB m HY 7.47 +.2 +2.9 +5.7/B HiIncC m HY 7.47 +.2 +2.9 +5.8/B HiIncI HY 7.47 +.3 +3.6 +6.8/A HiIncY b HY 7.47 +.3 +3.5 +6.5/A IntlCorEqA m FB 19.14 -.1 -5.4 +5.2/D IntlCorEqC m FB 16.97 -.2 -5.8 +4.4/E IntlCorEqI FB 19.29 -.1 -5.1 +5.5/D IntlCorEqY b FB 19.28 -.1 -5.3 +5.2/D LgCpGrA m LG 25.56 +2.2 +17.5 +16.0/C LgCpGrC m LG 21.21 +2.1 +16.8 +15.2/C LgCpGrI LG 26.88 +2.2 +17.7 +16.3/B LtdTrmBdA m CS 10.60 ... -.4 +1.0/C LtdTrmBdI CS 10.60 ... -.2 +1.2/B MgdIntlOppsA m FB 11.32 +.2 -4.8 +5.8/C MicroCpGrA m SG 33.38 +3.9 +32.0 +11.8/E MidCpGrA m MG 27.40 +2.5 +19.5 +16.0/B MidCpGrC m MG 23.28 +2.5 +19.0 +15.2/B MidCpGrI MG 29.55 +2.6 +19.8 +16.3/A MidCpGrR b MG 26.69 +2.5 +19.3 +15.6/B MidCpGrY b MG 28.63 +2.5 +19.6 +16.0/B MuniBdA m MI 11.59 -.2 ... +1.9/C MuniHiIncA m HM 5.02 -.2 +1.6 +3.0/E MuniHiIncC m HM 5.02 -.3 +1.1 +2.3/E MuniHiIncI HM 5.02 -.2 +1.8 +3.2/E NaturalResA m SN 15.08 +.8 -3.8 +2.8/E NaturalResI SN 15.81 +.8 -3.4 +3.3/D PzenaIntlValA m WS 18.07 +1.5 -4.4 +6.0/E SciAndTechA m ST 72.71 +.6 +14.4 +15.1/E SciAndTechC m ST 62.33 +.5 +13.8 +14.2/E SciAndTechY b ST 76.68 +.6 +14.4 +15.1/E SciandTechI ST 80.04 +.6 +14.6 +15.4/E SciandTechR b ST 70.75 +.6 +14.1 +14.7/E SecCrBdA m CI 10.44 -.2 -1.1 +2.4/A SecReEsSecsA m SR 24.65 -.5 +2.5 +6.5/D SecReEsSecsY b SR 24.68 -.5 +2.6 +6.7/C SmCpGrA m SG 21.26 +3.3 +19.3 +16.8/B SmCpGrC m SG 17.02 +3.2 +18.7 +16.0/B SmCpGrInstl SG 27.83 +3.3 +19.5 +17.2/B SmCpGrY b SG 26.25 +3.3 +19.3 +16.9/B SmCpValA m SB 21.59 +.7 +13.7 +17.1/A TxMgdEqA m LG 28.94 +2.1 +17.2 +14.5/D ValA m LV 25.54 +1.0 +7.8 +10.1/EJPMorganCATaxFrBdA m MF 10.61 -.4 -.1 +1.5/D CATaxFrBdC m MF 10.52 -.5 -.5 +1.0/E CATaxFrBdI MF 10.38 -.4 -.1 +1.6/D CPBondA m CI 8.03 -.3 -1.3 +1.9/B CPBondC m CI 8.07 -.4 -1.9 +1.3/D CPBondI CI 8.03 -.2 -1.0 +2.2/B CPBondR6 CI 8.03 -.4 -1.1 +2.3/A CoreBondA m CI 11.23 -.4 -1.5 +1.3/D CoreBondC m CI 11.30 -.5 -1.9 +.7/E CoreBondI CI 11.22 -.4 -1.3 +1.5/C CoreBondR5 CI 11.21 -.4 -1.2 +1.6/C CoreBondR6 CI 11.24 -.4 -1.1 +1.7/C DiversiedA m MA 17.55 +.3 +.1 +7.4/D DiversiedI MA 17.66 +.3 +.4 +7.6/C DiversiedL MA 17.64 +.4 +.5 +7.9/C EmMktsEqA m EM 25.34 -2.4 -13.0 +10.6/A EmMktsEqC m EM 24.54 -2.5 -13.3 +10.0/A EmMktsEqI EM 25.97 -2.4 -12.8 +10.8/A EmMktsEqL EM 26.17 -2.4 -12.7 +11.0/A EqIncA m LV 17.85 +1.0 +5.4 +13.4/B EqIncI LV 18.15 +1.0 +5.6 +13.7/A EquityIndexA m LB 44.40 +1.5 +9.2 +15.1/A EquityIndexC m LB 43.95 +1.4 +8.8 +14.3/B EquityIndexI LB 44.47 +1.5 +9.4 +15.3/A EurpDnycA m ES 25.54 +1.3 -3.9 +3.0/E EurpDnycI ES 26.05 +1.3 -3.8 +3.2/E EurpDnycL ES 26.29 +1.3 -3.7 +3.4/E GovernmentBondI GI 10.19 -.5 -1.2 +.8/A GrowthAdvtgA m LG 23.15 +2.3 +17.7 +16.9/B GrowthAdvtgI LG 23.83 +2.3 +17.9 +17.2/A GrowthAndIncA m LV 52.57 +.7 +5.2 +13.3/B HighYieldA m HY 7.24 +.7 +1.8 +5.4/C HighYieldC m HY 7.26 +.8 +1.5 +4.9/D HighYieldI HY 7.29 +.9 +2.1 +5.7/C HighYieldR5 HY 7.30 +.9 +2.1 +5.7/B HighYieldR6 HY 7.29 +.9 +2.2 +5.8/B IntermTxFrBdA m MI 10.75 -.5 -.6 +1.2/E IntermTxFrBdI MI 10.56 -.4 -.4 +1.5/E IntlAdvgA m FB 21.00 +1.2 -4.8 +5.0/D IntlAdvgI FB 21.86 +1.2 -4.6 +5.3/D IntlEqA m FB 16.61 -.1 -7.9 +5.7/C IntlEqI FB 16.89 -.1 -7.8 +5.9/C IntlRsrchEnhEqA m FB 17.94 +.4 -4.3 +5.9/C IntlRsrchEnhEqI FB 18.16 +.4 -4.2 +6.1/C IntlValueA m FV 13.19 +.8 -7.8 +3.6/D IntlValueI FV 13.52 +.8 -7.7 +3.9/D IntlValueL FV 13.46 +.8 -7.6 +4.0/D IntrepidAmrA m LB 43.75 +1.2 +9.6 +14.0/C IntrepidAmrI LB 45.03 +1.2 +9.8 +14.3/B IntrepidGrR5 LG 63.73 +1.6 +13.9 +17.6/A IntrepidGrowthA m LG 63.43 +1.6 +13.6 +17.1/B IntrepidGrowthI LG 64.48 +1.6 +13.8 +17.4/A IntrepidMidCapA m MB 23.73 +.9 +5.2 +10.5/C IntrepidMidCapC m MB 20.02 +.9 +4.9 +9.9/D IntrepidMidCapI MB 25.04 +.9 +5.4 +10.8/C IntrepidValueA m LV 36.60 +.7 +7.0 +11.5/C IntrepidValueI LV 36.81 +.7 +7.1 +11.7/C IntrepidValueR5 LV 36.92 +.7 +7.3 +11.9/C InvCnsrvGrA m CA 12.75 +.1 +.9 +4.8/D InvCnsrvGrC m CA 12.68 +.1 +.4 +4.2/E InvCnsrvGrI CA 12.82 +.2 +1.0 +5.1/D InvGrIncA m AL 17.89 +.7 +3.2 +8.9/D InvGrIncC m AL 17.35 +.6 +2.7 +8.3/D InvGrIncI AL 17.61 +.7 +3.3 +9.2/C InvestorBalA m MA 15.62 +.4 +2.0 +7.0/D InvestorBalC m MA 15.36 +.3 +1.6 +6.4/E InvestorBalI MA 15.66 +.4 +2.3 +7.3/D InvestorGrowthA m XM 21.47 +.8 +3.8 +11.0/B InvestorGrowthC m XM 20.03 +.8 +3.4 +10.4/C InvestorGrowthI XM 21.94 +.9 +4.1 +11.3/B LCapGrA m LG 45.39 +3.5 +20.7 +17.6/A LCapGrI LG 45.87 +3.6 +20.9 +17.9/A LargeCapValueA m LV 15.88 +1.1 +1.1 +13.3/B LargeCapValueI LV 15.62 +1.1 +1.2 +13.5/A LtdDurBdA m CS 9.97 ... +.9 +1.1/C LtdDurBdI CS 9.97 ... +1.0 +1.3/B LtdDurBdR6 CS 9.99 +.1 +1.1 +1.6/B MCapValA m MB 40.99 +.2 +4.0 +10.0/D MCapValC m MB 39.32 +.2 +3.7 +9.5/D MCapValI MB 41.50 +.2 +4.2 +10.3/C MCapValL MB 42.05 +.2 +4.4 +10.6/C MidCapEquityI MG 55.33 +1.5 +8.9 +11.5/D MidCapGrowthA m MG 32.95 +2.7 +13.1 +11.9/D MidCapGrowthC m MG 26.01 +2.6 +12.7 +11.4/D MidCapGrowthI MG 37.89 +2.7 +13.3 +12.3/D MktExpnEnhIdxA m SB 12.12 -.2 +7.0 +13.7/B MktExpnEnhIdxI SB 12.29 -.2 +7.1 +13.9/B MortgBackedScA m CI 11.17 -.3 -.4 +1.4/D MortgBackedScI CI 10.89 -.3 -.2 +1.6/C MortgBackedScR6 CI 10.89 -.3 -.1 +1.8/B MunicipalIncA m MI 9.46 -.5 -.8 +1.5/D MunicipalIncI MI 9.39 -.4 -.6 +1.8/D NYTxFrBdA m MN 6.63 -.5 -.8 +1.0/E NYTxFrBdC m MN 6.63 -.4 -1.1 +.5/E NYTxFrBdI MN 6.66 -.5 -.6 +1.3/D RealtyIncomeL SR 13.50 -.6 +2.7 +5.9/E RsrchMktNetrlL NE 15.49 +1.2 +2.5 +1.2/C ScapEqA m SB 55.53 +2.0 +11.9 +15.4/A ScapEqC m SB 41.39 +1.9 +11.5 +14.9/A ScapEqI SB 64.13 +2.0 +12.1 +15.8/A ScapEqR5 SB 64.34 +2.0 +12.2 +16.0/A ShDurBdA m CS 10.65 -.2 ... +.3/E ShDurBdI CS 10.67 ... +.1 +.6/D ShDurBdR6 CS 10.67 ... +.3 +.8/D SmCpBldA m SG 27.82 +1.9 +20.2 +20.1/A SmCpBldI SG 31.88 +1.9 +20.4 +20.4/A SmallCapCoreR5 SB 59.20 -.2 +11.1 +14.2/B SmallCapGrowthA m SG 19.53 +3.5 +21.5 +20.4/A SmallCapGrowthI SG 21.55 +3.5 +21.7 +20.7/A SmallCapGrowthL SG 22.19 +3.5 +21.8 +20.9/A SmallCapValueA m SV 30.68 -1.0 +6.4 +12.1/C SmallCapValueI SV 32.54 -1.0 +6.6 +12.4/C SmallCapValueR5 SV 32.56 -1.0 +6.6 +12.5/B SmallCapValueR6 SV 32.61 -1.0 +6.7 +12.6/B SmtRetr2020A m TE 19.62 +.2 +.2 +6.2/D SmtRetr2020I TE 19.70 +.3 +.4 +6.4/C SmtRetr2020R5 TE 19.72 +.2 +.4 +6.5/C SmtRetr2030A m TH 21.43 +.4 +.8 +8.1/D SmtRetr2030I TH 21.50 +.4 +1.0 +8.2/D SmtRetr2030R5 TH 21.55 +.4 +1.0 +8.3/C SmtRetr2040A m TJ 22.69 +.5 +1.0 +9.3/D SmtRetr2040I TJ 22.76 +.5 +1.1 +9.4/D SmtRetr2040R5 TJ 22.82 +.5 +1.2 +9.5/D SmtRetrIncI RI 18.44 +.1 ... +5.1/B SmtRetrIncR5 RI 18.48 +.2 +.1 +5.2/B TaxAwareEqI LB 36.44 +1.9 +9.4 +15.1/A TaxAwrRlRetI MS 9.36 -.3 +.7 +2.4/A TaxFreeBondA m ML 11.71 -.6 -.7 +2.4/D TaxFreeBondI ML 11.67 -.5 -.5 +2.6/C USEquityA m LB 17.65 +1.7 +9.0 +14.1/B USEquityC m LB 17.11 +1.6 +8.6 +13.5/C USEquityI LB 17.70 +1.7 +9.2 +14.3/B USEquityL LB 17.72 +1.7 +9.2 +14.5/B USEquityR5 LB 17.73 +1.7 +9.3 +14.5/B USLCpCrPlsA m LB 32.17 +1.8 +8.7 +13.4/C USLCpCrPlsC m LB 30.58 +1.7 +8.3 +12.8/D USLCpCrPlsI LB 32.62 +1.8 +8.9 +13.7/C USLCpCrPlsR5 LB 32.77 +1.8 +8.9 +13.9/C USRsrchEnhEqI LB 30.52 +1.4 +8.5 +13.2/C USRsrchEnhEqL LB 30.48 +1.4 +8.5 +13.3/C USRsrchEnhEqR6 LB 30.49 +1.4 +8.5 +13.4/C USSmallCompI SB 20.38 -.5 +9.0 +12.1/D USSmallCompL SB 20.38 -.4 +9.1 +12.3/C ValueAdvtgA m LV 37.35 +.4 +4.2 +10.9/D ValueAdvtgC m LV 37.12 +.4 +3.9 +10.4/D ValueAdvtgI LV 37.60 +.4 +4.4 +11.2/D ValueAdvtgL LV 37.63 +.4 +4.5 +11.5/CJacobInternetInv m ST 5.11 -2.5 +15.3 +19.3/DJames AdvantageBalGldRnR b CA 23.60 -.3 -1.5 +2.5/EJanus HendersonBalancedC m MA 34.79 +.9 +7.1 +9.7/A BalancedS b MA 35.12 +.9 +7.6 +10.3/A BalancedT MA 35.19 +.9 +7.7 +10.6/A ContrarianT MB 21.36 +1.5 +13.1 +7.3/E EnterpriseS b MG 130.60 +1.9 +14.0 +17.2/A EnterpriseT MG 133.59 +1.9 +14.2 +17.5/A EuropeanFocusA m ES 31.64 +3.0 -8.8 -1.9/E EuropeanFocusC m ES 29.58 +2.9 -9.3 -2.7/E FlexibleBondT CI 10.00 -.3 -1.4 +1.3/D FortyA m LG 36.65 +1.6 +16.1 +15.9/C FortyS b LG 35.28 +1.6 +16.0 +15.8/C GlobalEqIncA m FV 7.24 -.5 -5.7 +5.5/B GlobalEqIncC m FV 7.18 -.6 -6.2 +4.8/C GlobalLifeSciT SH 63.69 +1.1 +16.6 +4.6/C GlobalResearchS b WS 84.51 +.9 +5.7 +9.9/C GlobalResearchT WS 83.38 +.9 +5.9 +10.2/C GlobalSelectT WS 17.28 +.5 +2.5 +10.7/B GlobalTechT ST 36.09 +2.1 +17.7 +26.1/B GrowthAndIncT LB 59.06 +1.0 +8.1 +16.9/A High-YieldT HY 8.25 +.7 +1.3 +5.3/C MidCapValueS b MV 17.48 +1.3 +2.5 +11.4/B MidCapValueT MV 17.37 +1.3 +2.7 +11.7/B OverseasS b FB 31.43 -.4 -3.7 +5.6/C OverseasT FB 31.49 -.4 -3.5 +5.8/C ResearchT LG 52.81 +1.9 +13.8 +13.9/D Short-TermBondT CS 2.98 +.2 +.4 +.9/C SmallCapValueL SV 24.30 -1.1 +2.8 +13.2/B SmallCapValueT SV 23.57 -1.0 +2.7 +12.9/B VITBalInstl MA 36.35 +1.0 +7.7 +10.7/A VITEntrprsInstl MG 77.37 +1.9 +14.9 +18.4/A VITFlexBdInstl CI 11.34 -.3 -1.3 +1.4/D VITFortyInstl LG 40.45 +1.8 +17.2 +16.7/B VITGlRsrchInstl WS 53.94 +.9 +6.0 +10.3/C VITOvrsInstl FB 30.57 -.3 -3.2 +5.9/C VITRsrchInstl LG 39.54 +2.1 +14.1 +13.9/D VentureT SG 89.11 +1.6 +16.6 +14.9/CJensenQualGrI LG 52.30 +2.4 +12.7 +18.2/A QualGrJ b LG 52.27 +2.4 +12.6 +17.9/AJohn HancockAbsRetCcyI CR 8.94 -.2 -6.8 +.5/C AbsRetCcyR6 CR 9.03 -.2 -6.7 +.6/C BalA m MA 21.12 +.3 +4.0 +8.7/B BalC m MA 21.07 +.2 +3.5 +7.9/C BalI MA 21.11 +.3 +4.3 +9.0/B BdA m CI 15.33 -.3 -1.3 +2.3/A BdC m CI 15.34 -.3 -1.8 +1.6/C BdI CI 15.34 -.2 -1.1 +2.6/A BdR6 CI 15.36 -.2 -1.0 +2.8/A CATxFrIncA m MC 10.60 -.5 -.6 +2.8/B ClassicValA m LV 33.49 +.4 -.8 +12.3/C ClassicValI LV 33.58 +.4 -.6 +12.6/B CorBd1 b CI 12.60 -.5 -1.8 +1.2/D CptlAprc1 b LG 18.43 +2.0 +15.3 +17.1/B CptlAprcNAV LG 18.48 +2.0 +15.4 +17.1/B DiscpValA m LV 23.59 +1.7 +4.7 +12.3/C DiscpValC m LV 22.14 +1.7 +4.2 +11.5/C DiscpValI LV 22.91 +1.7 +4.9 +12.6/B DiscpValI2 LV 22.91 +1.7 +4.9 +12.6/B DiscpValMCA m MB 23.14 +.7 +3.1 +11.4/B DiscpValMCC m MB 23.13 +.6 +2.5 +10.6/C DiscpValMCI MB 24.06 +.7 +3.2 +11.7/B DiscpValMCR2 b MB 23.93 +.6 +2.9 +11.2/C DiscpValMCR6 MB 24.07 +.7 +3.3 +11.8/B DiscpValR4 b LV 22.90 +1.7 +4.8 +12.4/B DiscpValR5 LV 22.95 +1.7 +4.9 +12.6/B DiscpValR6 LV 22.96 +1.8 +5.0 +12.7/B EmMktsA m EM 10.71 -1.2 -11.5 +8.3/C EmMktsI EM 10.71 -1.2 -11.3 +8.7/C EmMktsNAV EM 10.72 -1.2 -11.2 +8.8/C EqInc1 b LV 21.01 +.2 +3.6 +13.3/B FdmtlLgCpCorA m LB 51.17 -.1 +4.8 +12.7/D FdmtlLgCpCorC m LB 45.46 -.2 +4.3 +11.9/D FdmtlLgCpCorI LB 53.48 -.1 +5.0 +13.0/D FinclIndsA m SF 20.67 -.9 +3.5 +12.2/C FltngRtIncA m BL 8.43 +.3 +2.6 +3.7/D FltngRtIncC m BL 8.46 +.1 +1.9 +3.0/E FltngRtIncI BL 8.42 +.2 +2.6 +4.0/C GlbAbsRetStrA m AM 10.03 -.2 -3.9 -1.1/D GlbAbsRetStrC m AM 9.85 -.2 -4.5 -1.8/E GlbAbsRetStrI AM 10.13 -.2 -3.7 -.8/D GlbAbsRetStrR6 AM 10.15 -.2 -3.7 -.7/D GlbBd1 b IB 12.69 ... -1.1 +3.0/A GlbholderYldA m WS 11.37 +.3 -1.4 +6.7/E GlbholderYldC m WS 11.37 +.2 -2.0 +6.0/E GlbholderYldI WS 11.42 +.3 -1.2 +7.1/E GovtIncA m GI 9.00 -.5 -1.7 +.1/D HY1 b HY 8.20 +.7 +2.6 +6.3/B HYA m HY 3.43 +.7 +1.8 +6.0/B HYC m HY 3.43 +.4 +1.3 +5.1/D HYI HY 3.43 +.7 +2.0 +6.3/B HYMuniBdA m HM 7.84 -.2 +.5 +3.7/D IncA m MU 6.20 +.1 -1.9 +1.6/E IncC m MU 6.20 ... -2.4 +.9/E IncI MU 6.18 +.1 -1.7 +1.9/E IntlGrA m FG 27.81 -.5 +.6 +9.5/B IntlGrI FG 27.91 -.5 +.8 +9.8/B IntlSmCp1 b FA 21.47 +1.3 -4.8 +7.2/C IntlVal1 b FV 16.33 +1.1 -5.0 +6.1/B IntlValNAV FV 16.29 +1.1 -5.0 +6.2/B InvmGradeBdA m CI 10.12 -.4 -1.2 +1.6/C MidCpStk1 b MG 25.56 +4.2 +19.6 +15.0/B MlMg2010Lftm1 b TA 9.22 +.2 +.5 +6.0/A MlMg2015Lftm1 b TD 9.70 +.3 +.8 +6.7/B MlMg2015LftmA m TD 9.69 +.2 +.6 +6.3/C MlMg2020Lftm1 b TE 10.59 +.4 +1.4 +7.6/A MlMg2020LftmA m TE 10.59 +.4 +1.1 +7.2/B MlMg2025Lftm1 b TG 11.35 +.5 +2.0 +8.7/A MlMg2025LftmA m TG 11.37 +.4 +1.6 +8.3/B MlMg2030Lftm1 b TH 11.75 +.6 +2.4 +9.6/A MlMg2030LftmA m TH 11.76 +.6 +2.1 +9.2/B MlMg2035Lftm1 b TI 12.35 +.8 +2.8 +10.4/A MlMg2035LftmA m TI 12.25 +.7 +2.5 +9.9/B MlMg2040Lftm1 b TJ 12.51 +.8 +3.1 +10.9/A MlMg2040LftmA m TJ 12.43 +.8 +2.8 +10.5/B MlMg2045Lftm1 b TK 12.36 +.8 +3.3 +11.0/B MlMg2045LftmA m TK 12.27 +.8 +2.9 +10.6/B MlMg2050Lftm1 b TN 13.18 +.8 +3.1 +11.0/B MltIdx2020Prs1 b TE 11.63 -.1 -.3 +3.8/E MltIdx2025Prs1 b TG 13.09 +.2 +.8 +6.0/E MltIdx2030Prs1 b TH 14.17 +.4 +1.7 +8.0/D MltIdx2035Prs1 b TI 14.83 +.6 +2.4 +9.3/C MltIdx2040Prs1 b TJ 15.24 +.8 +2.9 +10.1/C MltIdx2045Prs1 b TK 15.42 +.8 +3.1 +10.5/C MltIdx2050Prs1 b TN 13.71 +.8 +3.1 +10.5/C MltIdxIncPrs1 b RI 11.09 ... +.3 +2.6/E MltMgLsAgr1 b XM 17.00 +.8 +3.3 +10.9/B MltMgLsAgrA m XM 17.04 +.8 +3.1 +10.5/C MltMgLsAgrC m XM 17.00 +.8 +2.6 +9.7/D MltMgLsBl1 m MA 15.46 +.5 +1.5 +7.3/D MltMgLsBl5 MA 15.38 +.5 +1.8 +7.7/C MltMgLsBlA b MA 15.37 +.5 +1.8 +7.7/C MltMgLsBlC m MA 15.43 +.4 +.9 +6.5/E MltMgLsBlR6 MA 15.37 +.5 +1.7 +7.7/C MltMgLsCns1 b XY 12.81 ... -.7 +3.8/D MltMgLsCnsA m XY 12.83 -.1 -1.0 +3.4/D MltMgLsCnsC m XY 12.81 -.2 -1.5 +2.7/E MltmgLsMd1 b CA 13.73 +.1 +.4 +5.7/C MltmgLsMd5 CA 13.72 +.2 +.5 +5.8/C MltmgLsMdA m CA 13.77 +.2 +.2 +5.4/C MltmgLsMdC m CA 13.75 +.1 -.3 +4.6/E MltmgrLsGr1 b AL 16.49 +.7 +2.5 +9.3/C MltmgrLsGr5 AL 16.47 +.7 +2.6 +9.3/C MltmgrLsGrA m AL 16.52 +.7 +2.2 +8.9/D MltmgrLsGrC m AL 16.47 +.6 +1.8 +8.1/D NatrlRes1 b SN 12.15 +.6 -4.9 +5.4/C NewOpps1 b SB 31.60 +.5 +10.1 +13.3/C RegionalBankA m SF 29.09 -2.6 +5.6 +19.3/A RegionalBankC m SF 27.59 -2.7 +5.1 +18.5/A RlEsttSec1 b SR 12.92 -.2 +4.3 +8.5/A RlRetBd1 b IP 10.96 -.7 -1.2 +1.8/C SmCoVal1 b SB 30.98 +.6 +8.9 +16.2/A StratIncOppsA m MU 10.36 +.3 -2.3 +2.2/E StratIncOppsC m MU 10.36 +.2 -2.8 +1.5/E StratIncOppsI MU 10.36 +.3 -2.1 +2.5/E TtlRetNAV CI 13.24 -.7 -1.3 +2.1/B TxFrBdA m ML 9.53 -.4 -.5 +2.3/D USGlbLdrsGrA m LG 52.12 +3.4 +14.7 +14.7/D USGlbLdrsGrC m LG 44.05 +3.4 +14.1 +13.8/D USGlbLdrsGrI LG 55.92 +3.4 +14.9 +15.0/C USGr1 b LG 12.08 +2.8 +19.6 +18.9/A USGrA m LG 12.10 +2.8 +19.3 +18.5/A USGrI LG 12.08 +2.8 +19.6 +18.9/A USHYBd1 b HY 11.26 +.8 +2.0 +6.2/B sBlueChipGr1 b LG 42.06 +1.2 +16.2 +18.0/AKLAllcInstl IH 14.15 +.3 -6.8 +4.5/EKeeleySmCpDivValI SV 19.36 -.5 +4.7 +13.3/B SmCpValA m SB 33.12 -1.5 +4.8 +7.9/E SmCpValI SB 33.61 -1.5 +5.0 +8.2/EKellnerSmMidCpValI SB 15.01 -1.5 +3.9 +11.8/DKempnerMlCpDepValIns LV 10.94 +.6 +5.0 +10.3/EKineticsInternetNoLoad d LG 45.54 -.5 -12.7 +12.0/E ParadigmInstl d MG 58.66 +.8 +20.6 +22.0/A ParadigmNoLoad d MG 58.22 +.8 +20.5 +21.7/A SmCptlOppsNLd d SB 62.52 -.5 +22.0 +22.2/AKirr MarbachPtnrsVal m MG 25.57 +.2 +2.5 +8.7/ELKCMAqnsCthlcEq m LG 18.93 +.8 +10.1 +13.0/E EqInstl d LG 29.21 +1.6 +12.3 +15.5/C FI d TW 10.53 -.1 -.3 +1.6/E SmCptlEqIns d SG 22.10 +1.9 +19.8 +12.8/DLSVValEq LV 29.21 -.2 +.9 +12.3/BLaudusIntlMktMtrsInv FG 25.45 +.9 -4.0 +8.2/B IntlMktMtrsSel FG 25.44 +1.0 -3.9 +8.4/B MndrnEmergMkts EM 7.58 +.5 -11.3 +5.1/E SCMktMtrsInv SB 19.81 +.5 +7.5 +10.9/D USLgCpGr LG 22.92 +2.0 +18.4 +17.5/ALazardCptAltrOpStrIns TV 10.41 +.2 ... +7.3/B DevMEqIns EM 12.08 -3.3 -16.0 +10.7/A EMDbtInstl EB 7.33 -.9 -9.5 +2.9/E EMEqBlndInstl EM 10.91 -2.4 -15.6 +9.1/B EMEqInstl EM 16.67 -1.2 -16.4 +7.2/D EMEqOpen b EM 17.12 -1.2 -16.6 +7.0/D EMMltAsstInstl EM 8.27 -1.9 -14.1 +4.2/E GlbLtdInfrsIns XO 15.56 -1.1 +1.0 +11.5/A GlbLtdInfrsOpn b XO 15.56 -1.2 +.8 +11.3/A IntlEqInstl FB 18.85 +.8 -3.5 +3.3/E IntlEqOpen b FB 19.03 +.8 -3.6 +3.1/E IntlSmCpEqInstl FR 12.75 +.6 -5.6 +8.5/D IntlStratEqIns FG 15.68 +1.3 -.1 +6.0/D IntlStratEqOpen b FG 15.79 +1.4 -.2 +5.8/D USCorpIncInstl HY 4.75 +.5 +.3 +4.2/E USEqConcntrIns LB 15.99 +1.0 +6.7 +10.7/E USEqSelInstl LB 13.38 +1.3 +10.2 +12.2/D USRltyEqOpen b SR 19.25 -.1 +2.3 +7.0/C USSmMidCpEqIns SB 15.53 +.1 +7.8 +12.0/DLee Financial GroupHawaiiMuniInv b SI 10.85 -.4 -.9 +1.4/CLeutholdCorInvmInstl d TV 20.62 -.4 +.5 +6.2/C CorInvmRetail d TV 20.59 -.4 +.4 +6.1/C GlbInstl d IH 9.19 +.7 -4.6 +3.9/E GrizzlyShrt BM 17.60 -1.1 -12.9 -15.6/BLitman GregoryMtrsEqInstl LG 20.29 +.5 +6.2 +13.5/D MtrsIntlInstl FB 16.73 -.2 -5.6 +1.9/ELongleaf PartnersIntl FB 16.87 +.5 +1.4 +10.9/A LnglfPtnrs LB 28.28 +.9 +5.4 +12.7/D SmCap MB 30.84 +2.5 +11.7 +13.7/ALoomis SaylesBdInstl MU 13.54 +.3 +.5 +4.6/B BdRetail b MU 13.46 +.2 +.2 +4.3/B CorPlusBdA m CI 12.54 -.4 -1.0 +3.0/A FI MU 13.36 +.3 +.3 +5.3/A GlbBdInstl IB 16.22 +.1 -2.4 +2.5/B GlbBdRetail b IB 15.92 ... -2.6 +2.3/C GrY LG 16.83 +.8 +8.4 +17.4/A InstlHiInc HY 6.86 +.9 +2.2 +7.3/A InvmGradeBdA m CI 10.95 ... -.3 +3.5/A InvmGradeBdC m CI 10.83 ... -.8 +2.7/A InvmGradeBdY CI 10.96 +.1 ... +3.8/A InvmGradeFI CI 12.17 +.6 +.4 +4.7/A LtdTrmGvtAgcA m GS 11.10 -.1 -.1 +.3/B SmCpGrInstl SG 31.47 +3.1 +23.9 +16.5/B SmCptlValInstl SB 35.82 +.1 +4.7 +13.1/C SmCptlValRetail b SB 35.20 +.1 +4.5 +12.8/C StratIncA m MU 14.35 +.3 +1.1 +4.6/B StratIncC m MU 14.47 +.3 +.5 +3.8/C ValY LV 4.40 +.2 +2.1 +9.7Lord AbbettAffiliatedA m LV 16.37 +1.0 +4.7 +13.1/B AffiliatedC m LV 16.39 +1.0 +4.1 +12.3/C AffiliatedF b LV 16.37 +1.0 +4.8 +13.3/B AffiliatedI LV 16.44 +1.0 +4.9 +13.4/A AlphaStratA m SG 30.14 +3.4 +13.3 +13.0/D AlphaStratC m SG 25.42 +3.4 +12.7 +12.1/E AlphaStratF b SG 30.33 +3.4 +13.4 +13.1/D BdDebA m MU 8.02 +.7 +.7 +6.1/A BdDebC m MU 8.04 +.6 +.3 +5.5/A BdDebF b MU 8.01 +.7 +.8 +6.2/A BdDebI MU 7.97 +.6 +.7 +6.3/A BdDebR3 b MU 8.00 +.5 +.4 +5.8/A CATxFrIncA m MC 10.79 -.5 ... +3.2/B CalibRtdDivGrA m LB 16.24 +2.1 +6.4 +14.7/B CalibRtdDivGrC m LB 16.02 +2.1 +5.8 +13.8/C CnvrtA m CV 14.06 +2.6 +7.7 +10.1/A CnvrtI CV 14.14 +2.5 +7.8 +10.3/A CorFIA m CI 10.50 -.4 -1.5 +1.3/D CorFIF b CI 10.50 -.4 -1.5 +1.4/D DevelopingGrA m SG 31.92 +6.1 +36.9 +15.6/B DevelopingGrF b SG 33.08 +6.1 +37.0 +15.7/B DevelopingGrI SG 36.58 +6.1 +37.1 +15.8/B DevelopingGrR3 b SG 31.01 +6.1 +36.6 +15.2/C EmMktsBdI EB 4.91 +.4 -5.6 +3.2/D FdmtlEqA m LV 13.31 +.9 +2.8 +11.4/D FdmtlEqC m LV 11.82 +.8 +2.2 +10.5/D FdmtlEqF b LV 13.18 +.9 +2.9 +11.5/C FdmtlEqI LV 13.40 +.9 +3.0 +11.6/C FdmtlEqR3 b LV 13.06 +.8 +2.6 +11.1/D FltngRtA m BL 9.16 +.5 +3.3 +5.0/B FltngRtC m BL 9.16 +.4 +2.9 +4.3/C FltngRtF b BL 9.15 +.5 +3.4 +5.1/A FltngRtI BL 9.16 +.5 +3.5 +5.2/A GrOppsA m MG 22.73 +2.9 +11.6 +10.2/E GrOppsI MG 25.85 +2.9 +11.8 +10.4/E HYA m HY 7.47 +.9 +1.0 +6.7/A HYC m HY 7.43 +.9 +.5 +6.0/B HYF b HY 7.46 +.9 +1.1 +6.8/A HYI HY 7.50 +.9 +1.0 +6.9/A HYMuniBdA m HM 11.96 -.3 +4.3 +5.7/A HYMuniBdC m HM 11.97 -.3 +3.9 +5.0/B HYMuniBdF b HM 11.97 -.3 +4.4 +5.8/A IncA m TW 2.74 -.4 -1.8 +4.0/B IncC m TW 2.76 -.1 -1.8 +3.4/C IncF b TW 2.74 -.4 -1.7 +4.1/B IntermTxFrA m MI 10.62 -.5 ... +2.2/B IntermTxFrC m MI 10.61 -.4 -.4 +1.6/D IntermTxFrF b MI 10.62 -.4 +.1 +2.3/B IntlDivIncA m FV 7.18 +.8 -7.0 +4.1/D IntlDivIncI FV 7.23 +1.0 -6.8 +4.5/C IntlEqA m FB 13.23 +1.4 -7.4 +4.0/E IntlEqF b FB 13.16 +1.4 -7.2 +4.2/E IntlEqI FB 13.35 +1.4 -7.2 +4.3/E IntlOppsA m FQ 18.68 +1.8 -9.7 +7.4/D IntlOppsI FQ 19.21 +1.9 -9.5 +7.6/D MidCpStkA m MV 31.02 +.6 +3.8 +8.4/E MidCpStkF b MV 30.79 +.7 +3.9 +8.5/D MidCpStkI MV 30.83 +.7 +4.0 +8.7/D MidCpStkP b MV 30.03 +.6 +3.6 +8.2/E MltAsstBalOppA m MA 11.99 +1.5 +2.5 +7.3/D MltAsstBalOppC m MA 11.92 +1.5 +2.0 +6.5/E MltAsstGlbOppA m IH 11.49 +1.4 -.5 +6.2/C MltAsstGrA m AL 17.82 +1.5 +2.6 +8.1/D MltAsstGrC m AL 17.63 +1.5 +2.0 +7.3/E MltAsstIncA m CA 15.10 +1.2 +2.4 +6.1/B MltAsstIncC m CA 15.31 +1.1 +1.8 +5.3/D NYTxFrA m MY 11.10 -.4 ... +2.6/B NewJerseyTxFrA m MJ 4.92 -.4 +.7 +3.7/A NtnlTxFrIncA m ML 11.14 -.6 -.1 +3.3/B NtnlTxFrIncC m ML 11.16 -.5 -.4 +2.7/C NtnlTxFrIncF b ML 11.14 -.5 +.1 +3.4/A ShrtDurIncA m CS 4.17 +.1 +.8 +2.1/A ShrtDurIncC m CS 4.19 ... +.1 +1.4/B ShrtDurIncF b CS 4.16 +.1 +.6 +2.1/A ShrtDurIncI CS 4.16 +.1 +.7 +2.3/A ShrtDurTxFrA m MS 15.45 -.2 +.5 +.6/D ShrtDurTxFrC m MS 15.45 -.2 +.1 .../E ShrtDurTxFrF b MS 15.45 -.2 +.6 +.7/C SmCpValA m SB 23.01 +2.3 +12.7 +13.0/C SmCpValI SB 27.28 +2.3 +12.9 +13.3/C TtlRetA m CI 9.98 -.4 -1.7 +1.8/B TtlRetC m CI 9.98 -.3 -2.0 +1.2/D TtlRetF b CI 9.98 -.3 -1.6 +1.9/B TtlRetI CI 10.00 -.3 -1.4 +2.0/B ValOppsA m MB 21.51 +1.9 +7.1 +10.1/D ValOppsC m MB 19.12 +1.8 +6.5 +9.2/D ValOppsF b MB 21.95 +1.9 +7.2 +10.2/C ValOppsI MB 22.37 +1.9 +7.2 +10.3/CLyricalUSValEqInstl LV 18.06 +.6 -3.0 +9.9/EM.D. SassEqIncPlusInstl XR 11.20 +2.1 +1.5 +3.6/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Tuesday, September 18, 2018

PAGE 52

MFSAgrsGrAllcA m XM 24.53 +1.2 +6.2 +11.9/A AgrsGrAllcB m XM 24.09 +1.1 +5.7 +11.1/B AgrsGrAllcC m XM 23.85 +1.1 +5.7 +11.1/B AlabamaMuniBdA m SL 9.95 -.4 ... +2.3/B ArkansasMuniBdA m SL 9.61 -.6 +.3 +2.1/B BlnRsrCorEqA m LB 29.43 +1.0 +7.2 +12.5/D BlnRsrCorEqI LB 29.86 +1.0 +7.4 +12.8/D CAMuniBdA m MC 5.90 -.6 ... +3.4/B CnsrvAllcA m CA 15.71 +.4 +2.0 +5.8/C CnsrvAllcB m CA 15.60 +.3 +1.5 +5.0/D CnsrvAllcC m CA 15.45 +.3 +1.4 +5.0/D CnsrvAllcI CA 15.85 +.4 +2.2 +6.1/B CorEqA m LB 33.92 +1.2 +9.6 +15.0/A CorEqC m LB 29.60 +1.1 +9.0 +14.1/B CorpBdA m TW 13.45 -.3 -2.8 +2.8/D CorpBdC m TW 13.40 -.4 -3.4 +2.0/E CorpBdI TW 13.43 -.3 -2.7 +3.0/C EMEqA m EM 32.61 -1.2 -7.1 +11.1/A GeorgiaMuniBdA m SL 10.51 -.5 -.2 +2.1/B GlbEqA m WS 44.40 +1.6 +1.9 +10.4/C GlbEqC m WS 39.08 +1.6 +1.4 +9.6/C GlbGrA m WS 43.37 +1.4 +6.5 +14.1/A GlbHYA m HY 6.06 +.4 ... +5.2/D GlbTtlRetA m IH 17.86 +.8 -.8 +6.5/B GlbTtlRetC m IH 17.92 +.7 -1.4 +5.6/D GovtSecA m GI 9.46 -.4 -1.5 +.3/C GrA m LG 105.90 +2.4 +18.1 +17.7/A GrAllcA m AL 21.55 +1.0 +4.9 +10.1/B GrAllcB m AL 21.28 +.9 +4.4 +9.3/C GrAllcC m AL 21.05 +.9 +4.4 +9.3/C GrAllcI AL 21.76 +1.0 +5.1 +10.4/A GrB m LG 85.64 +2.4 +17.5 +16.8/B GrC m LG 84.98 +2.4 +17.5 +16.8/B GrI LG 112.48 +2.5 +18.3 +18.0/A HiIncA m HY 3.35 +.7 +.7 +5.1/D HiIncI HY 3.34 +.4 +.9 +5.3/C InstlIntlEq FG 25.29 +.6 -.7 +7.9/C IntlDvrsfctnA m FB 19.62 +1.0 -.4 +9.8/A IntlGrA m FG 34.34 +.9 +1.7 +11.3/A IntlNwDscA m FR 34.75 +.7 ... +10.3/B IntlNwDscC m FR 33.01 +.7 -.5 +9.4/C IntlNwDscI FR 35.80 +.8 +.2 +10.5/B IntlValA m FB 43.65 +1.7 +1.1 +11.1/A LtdMatA m CS 5.89 ... +.5 +1.0/C LtdMatC m CS 5.89 -.1 -.1 +.2/E MAInvsGrStkA m LG 31.33 +2.1 +12.7 +16.4/B MAInvsGrStkB m LG 27.14 +2.0 +12.1 +15.5/C MAInvsGrStkC m LG 26.90 +2.0 +12.1 +15.5/C MAInvsGrStkI LG 32.23 +2.1 +12.9 +16.7/B MAInvsTrustA m LB 34.33 +1.3 +7.3 +13.4/C MAInvsTrustB m LB 33.24 +1.2 +6.7 +12.5/D MAInvsTrustC m LB 32.61 +1.2 +6.7 +12.5/D MAInvsTrustI LB 33.44 +1.3 +7.5 +13.6/C MAMuniBdA m MT 10.82 -.6 -.1 +2.4/A MISMuniBdA m SL 9.47 -.5 ... +2.1/B MidCpGrA m MG 19.05 +2.5 +19.1 +15.6/B MidCpGrC m MG 15.33 +2.4 +18.6 +14.7/B MidCpGrI MG 20.16 +2.4 +19.4 +15.9/B MidCpValA m MV 24.17 ... +4.0 +10.0/C MidCpValC m MV 22.65 -.1 +3.4 +9.2/D MidCpValI MV 24.79 ... +4.2 +10.3/C ModAllcA m MA 18.28 +.7 +3.4 +7.9/C ModAllcB m MA 18.05 +.6 +2.9 +7.1/D ModAllcC m MA 17.93 +.6 +2.9 +7.1/D ModAllcI MA 18.54 +.7 +3.7 +8.2/C MrylndMuniBdA m SL 10.60 -.5 +.4 +2.4/A MuniHiIncA f HM 8.14 -.3 +1.8 +4.7/B MuniHiIncC m HM 8.15 -.4 +1.1 +3.7/D MuniIncA m ML 8.60 -.4 +.2 +3.2/B MuniIncC m ML 8.63 -.5 -.3 +2.4/D MuniLtdMatA m MS 8.01 -.3 +.3 +1.5/A MuniLtdMatC m MS 8.02 -.4 -.2 +.7/D NAMuniBdA m SL 11.39 -.5 -.1 +2.1/B NYMuniBdA m MY 10.79 -.5 -.1 +2.7/B NewDiscvA m SG 32.74 +2.6 +20.1 +15.2/C NewDiscvC m SG 26.45 +2.6 +19.5 +14.3/C NewDiscvI SG 36.21 +2.7 +20.3 +15.5/C PEMuniBdA m MP 10.09 -.4 +.5 +3.0/A RsrchA m LB 46.29 +1.5 +10.0 +14.4/B RsrchC m LB 41.67 +1.5 +9.4 +13.5/C RsrchI LB 47.57 +1.6 +10.2 +14.7/B RsrchIntlA m FB 19.06 +1.1 -1.3 +6.9/B RsrchIntlI FB 19.74 +1.2 -1.1 +7.1/B SCMuniBdA m SL 11.76 -.5 +.1 +2.2/B StratIncA m MU 6.37 -.2 -1.9 +3.2/D TENMuniBdA m SL 10.19 -.5 +.3 +2.2/B TechA m ST 44.63 +1.7 +21.6 +24.8/B TechC m ST 38.58 +1.6 +21.0 +23.9/B TtlRetA m MA 19.10 +.5 +1.2 +7.6/C TtlRetB m MA 19.12 +.5 +.6 +6.8/D TtlRetBdA m CI 10.34 -.4 -1.8 +1.7/C TtlRetBdC m CI 10.35 -.4 -2.4 +.8/E TtlRetBdI CI 10.34 -.3 -1.7 +1.8/B TtlRetC m MA 19.22 +.5 +.7 +6.8/D TtlRetI MA 19.09 +.6 +1.3 +7.8/C UtlsA m SU 20.91 -.2 +5.3 +7.6/E UtlsB m SU 20.80 -.3 +4.7 +6.9/E UtlsC m SU 20.80 -.2 +4.7 +6.9/E ValA m LV 41.04 +1.2 +2.0 +11.8/C ValB m LV 40.79 +1.2 +1.4 +10.9/D ValC m LV 40.52 +1.2 +1.4 +10.9/D ValI LV 41.28 +1.3 +2.1 +12.1/C VirginiaMuniBdA m SL 10.93 -.5 +.3 +2.3/B WestVRMuniBdA m SL 10.81 -.5 +.2 +2.2/BMacquarie InvestmentPldCorePlusBond CI 9.96 -.3 -1.9 +1.8/C PldEmergingMkts d EM 7.80 +.4 -11.3 +5.5/D PldLbrSelIntlEq FV 14.38 +.5 -3.9 +4.8/CMadisonDivIncY LV 27.91 +1.4 +5.5 +14.9/A DiversIncA m MA 16.37 +.8 +2.8 +9.1/B InvsY LG 24.71 +2.4 +8.1 +15.0/C LgCpValA m LV 15.41 +1.6 +5.2 +12.2/C MidCpA m MG 10.45 +1.2 +10.5 +12.9/CMainStayBalA m MA 33.12 +.5 +2.3 +7.1/D BalI MA 33.21 +.6 +2.5 +7.4/D EpchGlbEqYldI WS 19.34 +.3 -1.3 +7.1/E EpchUSAllCpI LB 29.88 +.8 +5.0 +12.7/D EpchUSSmCpI SB 32.82 -.2 +2.9 +9.8/E EpochIntlChoI FB 35.31 +.4 -2.1 +5.4/D FltngRtA m BL 9.32 +.4 +2.9 +4.1/C FltngRtC m BL 9.32 +.4 +2.4 +3.3/E IdxdBdI CI 10.25 -.5 -1.8 +1.1/D IncBldrA m IH 19.20 ... -.5 +6.6/B LgCpGrA m LG 10.90 +3.0 +20.4 +16.6/B MAPA m LB 44.16 +1.3 +8.1 +13.2/C MAPC m LB 39.19 +1.2 +7.3 +12.2/D MAPI LB 45.54 +1.3 +8.3 +13.5/C MKCnvrtA m CV 18.16 +1.6 +8.6 +9.4/C MKCommonStkA m LB 27.89 +1.2 +9.0 +14.1/B MKEMDbtA m EB 9.95 -.3 -5.5 +6.3/A MKGovtA m GI 8.02 -.4 -1.8 +.1/D MKIntlEqA m FG 17.62 +1.8 +3.9 +10.3/A MKSP500IdxA m LB 52.44 +1.5 +9.2 +14.9/B MKSP500IdxI LB 53.16 +1.5 +9.3 +15.2/A MKSTMuniI MS 9.55 ... +1.3 +1.2/B MKTtlRetBdI CI 10.25 -.4 -1.8 +2.1/B MKTxFrBdA m ML 9.92 -.3 +.8 +3.5/A MKUnconsBdA m NT 8.73 +.2 +.2 +3.4/B MacKHYCorpBdA m HY 5.65 +.8 +2.0 +6.5/A MacKHYCorpBdB m HY 5.62 +.8 +1.4 +5.6/C MacKHYCorpBdC m HY 5.62 +.6 +1.4 +5.6/CMairs & PowerBalInv MA 96.87 +1.7 +4.2 +9.6/A GrInv LB 130.75 +3.1 +8.5 +14.3/B SmCp d SB 28.90 +2.0 +14.1 +16.2/AManaged Account SeriAdvtgGlobalSmCp SW 13.78 -.2 +3.1 +9.8/D MidCapDiv MV 13.00 +1.0 +8.2 +12.6/BManning & NapierCorBdS x CI 10.29 -.5 -1.7 +1.1/D DiversTxEx x MS 10.81 -.5 -.6 +.6/D IntlSs x FB 8.50 +.3 -6.9 +7.7/A NYTxEx SS 10.25 -.5 -.8 +.6/D PrBlndCnsrvTrmS CA 13.70 -.1 +.7 +4.2/E PrBlndExtndTrmS MA 17.58 -.2 +1.8 +6.2/E PrBlndMaxTrmS XM 22.05 +.8 +6.1 +11.2/B PrBlndModTrmS CA 13.58 -.2 +1.0 +4.6/E UnconsBdS x NT 10.29 +.2 +.2 +2.1/D WldOppsS x FB 7.98 +.2 -3.1 +6.6/BMarathon FundsVal LB 29.29 +1.3 +7.5 +12.9/DMarketeldA m LO 16.33 +1.1 -5.2 +2.8/E I LO 16.55 +1.0 -5.1 +3.0/DMarsico21stCentury MG 32.81 +3.1 +19.0 +14.2/B Foc LG 19.84 +.8 +16.2 +13.3/D Glb b WS 16.82 +1.2 +16.4 +15.3/A Gr LG 20.38 +1.4 +15.7 +12.7/E IntlOpps b FG 20.23 -.9 ... +8.9/BMassMutualPrmCorBdA m CI 10.45 -.4 -1.4 +1.2/D PrmCorBdAdmin CI 10.55 -.4 -1.2 +1.5/C PrmCorBdI CI 10.66 -.4 -1.0 +1.7/C PrmCorBdR5 CI 10.69 -.4 -1.1 +1.7/C PrmCorBdSvc CI 10.63 -.3 -1.1 +1.6/C PrmDiscpGrR5 LG 14.14 +1.3 +13.0 +16.7/B PrmDiscpGrSvc LG 14.18 +1.4 +13.0 +16.5/B PrmDiscpValR5 LV 17.09 +.8 +3.6 +12.0/C PrmDiscpValSvc LV 16.96 +.8 +3.5 +11.9/C PrmDiversBdR5 CI 9.79 -.3 -1.0 +2.2/B PrmGlbAdmin WS 15.97 +.1 +2.2 +11.1/B PrmGlbR5 WS 15.99 +.1 +2.3 +11.3/B PrmHYI HY 9.24 +.5 +2.3 +6.9/A PrmInfPrtIncI IP 10.25 -.6 -.5 +2.4/A PrmInfPrtIncR5 IP 10.25 -.6 -.6 +2.3/A PrmInfPrtIncSvc IP 10.22 -.6 -.6 +2.2/B PrmIntlEqR5 FG 12.95 -.8 -5.9 +5.4/E PrmMainStrtR5 LB 11.97 +1.5 +6.3 +12.4/D PrmShrtDurBdA m CS 10.12 ... +.8 +1.4/B PrmShrtDurBdI CS 10.28 +.1 +1.3 +2.0/A PrmShrtDurBdR5 CS 10.31 +.1 +1.2 +1.9/A PrmShrtDurBdSvc CS 10.23 +.1 +1.1 +1.8/A PrmSmCpOppsA m SB 16.06 +.2 +12.4 +13.3/C PrmSmCpOppsR5 SB 16.59 +.3 +12.8 +13.8/B PrmStrEMkI EM 12.28 -2.1 -8.0 +9.9/B Rsl2000SCIdxI SB 14.77 +.8 +11.8 +14.6/B RtrSmt2020A m TE 13.17 +.5 +1.7 +7.1 RtrSmt2020Admin TE 13.25 +.6 +1.9 +7.3 RtrSmt2020Svc TE 13.29 +.6 +2.0 +7.4 RtrSmt2030A m TH 13.72 +.9 +2.9 +9.2 RtrSmt2030Admin TH 13.82 +.9 +3.1 +9.4 RtrSmt2030Svc TH 13.83 +.9 +3.1 +9.5 RtrSmt2040Admin TJ 13.71 +1.1 +3.6 +10.2 RtrSmt2040Svc TJ 13.75 +1.1 +3.7 +10.3 RtrSmtModA m MA 10.57 +.7 +2.0 +7.1 RtrSmtModAdmin MA 10.55 +.7 +2.2 +7.4 RtrSmtModGrA m AL 11.19 +1.0 +3.4 +9.7 RtrSmtModGrAdm AL 11.17 +1.0 +3.6 +10.0 SP500IdxAdmin LB 20.01 +1.5 +9.2 +15.0/A SP500IdxI LB 20.30 +1.5 +9.4 +15.4/A SP500IdxR4 b LB 19.78 +1.5 +9.1 +14.9/B SP500IdxR5 LB 20.35 +1.5 +9.4 +15.3/A SP500IdxSvc LB 20.37 +1.5 +9.3 +15.2/A SPMidCpIdxI MB 15.33 +1.1 +7.8 +13.8/A SelBlChpGrA m LG 21.37 +1.0 +12.8 +17.1/B SelBlChpGrAdm LG 22.31 +1.1 +13.0 +17.4/A SelBlChpGrR5 LG 22.84 +1.1 +13.2 +17.6/A SelBlChpGrSvc LG 22.62 +1.1 +13.1 +17.5/A SelDvrsValR5 LV 13.48 +.7 +5.4 +13.0/B SelEqOpportsA m LB 16.94 +1.4 +8.5 +15.7/A SelEqOpportsAdm LB 17.79 +1.4 +8.7 +16.0/A SelEqOpportsI LB 18.36 +1.4 +8.9 +16.3/A SelEqOpportsR5 LB 18.42 +1.4 +8.8 +16.2/A SelEqOpportsSvc LB 18.05 +1.4 +8.7 +16.1/A SelFdmtlValA m LV 11.83 +.8 +2.3 +10.4/D SelFdmtlValAdm LV 12.01 +.8 +2.6 +10.8/D SelFdmtlValI LV 11.94 +.8 +2.8 +11.1/D SelFdmtlValR5 LV 11.99 +.8 +2.7 +11.0/D SelFdmtlValSvc LV 11.93 +.8 +2.7 +10.8/D SelGrOppsA m LG 11.03 +1.8 +18.1 +14.3/D SelGrOppsAdmin LG 11.90 +1.9 +18.3 +14.6/D SelGrOppsI LG 12.88 +2.0 +18.6 +14.9/C SelGrOppsR5 LG 12.73 +1.9 +18.5 +14.8/D SelGrOppsSvc LG 12.37 +2.0 +18.5 +14.7/D SelMCValI MV 14.25 +.2 +3.9 +12.4/B SelOverseasI FB 9.29 +.5 -4.6 +6.7/B SelOverseasR5 FB 9.32 +.5 -4.6 +6.6/B SelSmCoValI SV 12.11 -.3 +5.9 +12.6/B SelSmCoValR5 SV 12.18 -.2 +5.9 +12.5/B SelSmCpGrEqI SG 19.00 +2.7 +20.3 +15.1/C SelSmCpGrEqR5 SG 18.77 +2.7 +20.2 +14.9/C SelStratBdAdm CI 10.06 -.8 -3.3 +2.1/B SelStratBdR5 CI 10.11 -.7 -3.1 +2.3/A SelStratBdSvc CI 10.10 -.8 -3.2 +2.2/B SelTtlRetBdI CI 9.63 -.2 -1.2 +1.7 SelTtlRetBdR5 CI 9.61 -.2 -1.2 +1.6 SelTtlRetBdSvc CI 9.64 -.3 -1.3 +1.4 SelectMdCpGrA m MG 20.60 +2.3 +11.4 +13.0/C SelectMdCpGrAdm MG 22.24 +2.3 +11.6 +13.3/C SelectMdCpGrI MG 24.01 +2.3 +11.8 +13.6/C SelectMdCpGrR5 MG 23.79 +2.3 +11.7 +13.5/C SelectMdCpGrSvc MG 23.23 +2.3 +11.6 +13.4/CMatrix AdvisorsAdvsVal LV 75.12 +1.0 +4.9 +11.9/CMatthewsAsiaDivInv DP 18.34 +.6 -6.1 +10.7/C AsiaGrInv DP 26.11 -1.2 -4.2 +13.1/A AsiaInnovtrInv PJ 12.42 -3.6 -12.5 +11.0/B AsianGrIncInv PJ 15.97 +.4 -7.3 +4.7/E ChinaInv CH 18.89 -3.9 -14.9 +11.5/C IndiaInv EI 32.09 -4.5 -6.5 +8.3/E JapanInv JS 23.48 +1.1 -2.7 +12.3/B KoreaInv MQ 5.74 +.5 -16.9 +5.1/C PacTigerInv PJ 28.76 -1.1 -9.2 +10.6/CMcKeeIntlEqInstl d FB 13.01 +1.2 -6.2 +6.9/BMeederBalRetail b TV 12.01 +1.1 +3.8 +7.5 MuireldRetail b TV 8.01 +1.5 +6.2 +10.5MergerInv b NE 16.79 +.9 +5.3 +3.4/BMeridianContrarianLgcy d MG 47.53 +2.4 +13.3 +17.7/A EqIncLegacy d LG 18.51 +4.0 +15.9 +17.7/A GrLegacy d SG 47.14 +1.5 +13.2 +17.0/BMerkHardCcyInv b IB 9.41 +1.5 -3.9 -.1/EMetropolitan WestFltngRtIncIs BL 10.04 +.5 +2.8 +3.8/D HYBdInstl HY 9.53 +.5 +1.0 +4.4/E HYBdM b HY 9.53 +.4 +.8 +4.1/E IntermBdInstl CI 10.10 -.3 -.8 +.9/E LowDurBdI CS 8.58 -.1 +.3 +1.0/C LowDurBdM b CS 8.58 -.1 +.1 +.8/D StratIncInstl NT 7.89 +.1 +.6 +2.5/C TtlRetBdI CI 10.33 -.5 -1.3 +1.5/C TtlRetBdM b CI 10.34 -.4 -1.4 +1.3/D TtlRetBdPlan CI 9.72 -.5 -1.2 +1.5/C UltraShrtBdIns UB 4.25 -.1 +.8 +1.0/D UnconsBdI NT 11.75 +.1 +.9 +2.8/C UnconsBdM b NT 11.76 +.1 +.7 +2.5/CMillerOppC m MB 27.34 +.8 +21.2 +11.8/B OppI MB 31.65 +.9 +22.2 +13.0/BMondrianIntlEq FV 15.16 +.9 -3.6 +5.3/BMonettaCoreGr b LG 26.41 +1.2 +10.0 +15.2/C Monetta LG 20.79 +1.1 +10.1 +12.5/EMorgan StanleyEuropeanEqIncB m ES 17.93 -.3 +.6 +3.7/D GlbFIOppsA m MU 5.60 +.3 +.9 +4.0/C GlbFIOppsI MU 5.66 +.1 +1.1 +4.2/B InsInAcIntlAlI d FB 13.62 ... -5.6 +4.6/E InsInEMI d EM 24.17 -1.8 -13.5 +6.3/D InsInGlbFrnchI WS 26.23 +.8 +6.9 +13.8/A InsInGrA m LG 48.62 +2.1 +25.1 +21.4/A InsInGrI LG 51.06 +2.1 +25.3 +21.7/A InsInIntEqA m FB 17.09 +.8 -3.6 +4.9/D InsInIntEqI d FB 17.35 +.8 -3.3 +5.3/D InsIncSmCGrI d SG 13.47 +2.7 +23.6 +11.5/E InsIncUSRlEstI SR 14.64 -.7 +3.4 +6.6/D InsMidCpGrA m MG 19.15 +6.2 +34.2 +15.9/B InsMidCpGrI MG 22.64 +6.2 +34.5 +16.3/A InsShDrIncI CS 8.12 +.2 +1.3 +3.7/A InstlCorpBdI TW 11.80 -.3 -2.5 +5.9/A InstlCrPlsFIA m CI 10.85 -.4 -1.3 +5.1/A InstlCrPlsFIIns CI 10.84 -.4 -1.1 +5.5/A InstlGlbStrA m IH 16.80 +.6 -.3 +6.4/B InstlGlbStrIns IH 16.95 +.6 -.1 +6.8/B MltCpGrTrustA m LG 41.30 +2.9 +29.6 +22.8/A MltCpGrTrustI LG 45.51 +2.9 +29.9 +23.2/A USGovtSecB m CI 8.35 -.5 -1.6 +1.4/D USGovtSecI CI 8.35 -.6 -1.4 +1.7/CMotley FoolGlbOppInv WS 25.47 +2.5 +12.1 +14.4/A SMCapGrInv MG 27.17 +2.8 +11.6 +15.0/BMuhlenkampMuhlenkamp LB 53.40 -.4 -3.3 +2.9/ENationwideA m LB 27.08 +1.8 +8.7 +14.0/C BdIdxA m CI 10.64 -.5 -2.0 +.8/E BdIdxInstl CI 10.62 -.4 -1.7 +1.3/D DynUSGrInstl LG 14.18 +1.6 +15.9 +15.4/C InDeAgrsA m XM 10.43 +.9 +3.0 +10.5/C InDeAgrsSvc b XM 10.46 +.8 +3.0 +10.5/C InDeCnsrvSvc b XY 10.25 +.2 +.5 +3.6/D InDeMdA m MA 10.28 +.6 +2.3 +7.7/C InDeMdC m MA 10.08 +.6 +1.9 +7.0/D InDeMdlyAgrC m AL 10.41 +.7 +2.4 +8.8/D InDeMdlyAgrsA m AL 10.73 +.7 +2.8 +9.6/B InDeMdlyAgrsSvc b AL 10.71 +.8 +2.8 +9.6/B InDeMdlyCnsC m CA 10.20 +.3 +1.0 +5.0/D InDeMdlyCnsSvc b CA 10.32 +.4 +1.5 +5.7/C InDeModSvc b MA 10.23 +.6 +2.2 +7.7/C InstlSvc LB 26.58 +1.8 +8.9 +14.2/B IntlIdxA m FB 8.09 +.6 -3.2 +6.1/C IntlIdxR6 FB 8.15 +.7 -2.9 +6.6/B MidCpMktIdxA m MB 18.98 +1.0 +7.4 +13.3/A MidCpMktIdxIns MB 19.29 +1.0 +7.7 +13.7/A S&P500IdxA m LB 17.33 +1.4 +9.1 +14.9/B S&P500IdxInsSv LB 17.44 +1.5 +9.2 +15.1/A S&P500IdxInstl LB 17.48 +1.5 +9.4 +15.4/A S&P500IdxSvc b LB 17.35 +1.5 +9.1 +14.9/B SmCpIdxA m SB 15.30 +.7 +11.5 +14.0/B SmCpIdxInstl SB 15.62 +.7 +11.8 +14.5/BNatixisIIOakmarkA m LB 25.35 +1.4 +4.3 +14.6/B IIOakmarkC m LB 21.96 +1.3 +3.8 +13.7/C IUSEqOppsA m LG 39.00 +.9 +8.0 +17.0/B IUSEqOppsC m LG 26.79 +.8 +7.4 +16.1/B IUSEqOppsY LG 45.24 +.9 +8.2 +17.3/A IVghnNlsnSCVlA m SB 19.09 +.2 +5.1 +8.8/ENeedhamGrRetail b MG 44.46 +.8 +3.6 +7.1/ENeuberger BermanCorBdInstl CI 9.93 -.3 -1.8 +1.4/C EmMktsDbtInstl EB 8.08 -.5 -8.4 +4.6 EmMktsEqInstl EM 18.53 -.8 -13.8 +10.3/A EmMktsEqR6 EM 18.56 -.8 -13.8 +10.4/A EqIncA m LV 13.44 +.4 +3.8 +11.1/D EqIncC m LV 13.34 +.3 +3.3 +10.3/E EqIncInstl LV 13.50 +.4 +4.1 +11.5/C FltngRtIncInstl BL 9.89 +.6 +2.8 +3.7/D FocInv LB 28.40 +.1 +7.0 +11.4/E FocTrust b LB 28.36 ... +6.9 +11.2/E GenesisAdv b SG 65.08 +2.6 +12.8 +14.6/C GenesisInstl SG 65.10 +2.6 +13.2 +15.2/C GenesisInv SG 65.13 +2.6 +13.1 +15.0/C GenesisR6 SG 65.09 +2.6 +13.3 +15.3/C GenesisTrust SG 65.15 +2.6 +13.0 +14.9/C GrtChinaEqIns CH 13.79 -3.5 -13.7 +14.2/A GuardianInstl LG 19.40 +1.0 +10.9 +15.6/C GuardianInv LG 19.37 +1.0 +10.7 +15.4/C GuardianTrust b LG 19.35 +.9 +10.5 +15.2/C HiIncBdA m HY 8.50 +.5 +1.5 +5.0/D HiIncBdInstl HY 8.52 +.7 +1.9 +5.4/C HiIncBdInv HY 8.50 +.5 +1.7 +5.2/C HiIncBdR6 HY 8.52 +.6 +1.8 +5.5/C IntlEqInstl FG 13.04 +1.2 -2.7 +7.6/C IntlEqInv FG 13.01 +1.1 -2.9 +7.5/C IntlSelInstl FG 12.80 +1.3 -2.1 +7.3/C IntrnsValInstl SB 18.36 +2.7 +12.4 +12.9/C LgCpValAdv b LV 33.05 +.5 +5.6 +13.7/A LgCpValInstl LV 33.05 +.6 +5.9 +14.2/A LgCpValInv LV 33.05 +.6 +5.8 +14.0/A LgCpValTrust b LV 33.05 +.5 +5.7 +13.8/A LgShA m LO 14.84 +.1 +3.1 +6.1 LgShC m LO 14.13 +.1 +2.5 +5.2 LgShInstl LO 15.15 +.2 +3.4 +6.4 MdCpGrA m MG 16.75 +2.4 +13.9 +11.5/D MdCpGrInstl MG 16.80 +2.4 +14.1 +11.9/D MdCpGrInv MG 16.77 +2.3 +13.9 +11.7/D MdCpGrTrust MG 16.76 +2.3 +13.9 +11.6/D MltCpOppsA m LB 19.96 +1.6 +8.1 +15.3/A MltCpOppsInstl LB 20.13 +1.6 +8.5 +15.7/A MunImptIns MN 16.78 -.5 -1.0 +1.4/D MuniIntermBdIns MI 11.50 -.5 -.5 +1.9/C RkBlCmdStrA m BB 6.07 ... -1.8 +.8/B RlEsttA m SR 13.31 -.5 +2.1 +8.4/B RlEsttInstl SR 13.35 -.5 +2.3 +8.7/A RlEsttTrust b SR 13.31 -.5 +2.2 +8.5/A ShrtDurBdInstl CS 7.66 -.1 +.3 +.7/D ShrtDurHiIncIns HY 9.54 +.6 +1.9 +3.9/E SmCpGrInv SG 44.09 +4.5 +25.6 +15.9/B StratIncA m MU 10.78 +.1 -.9 +3.1/D StratIncC m MU 10.77 +.1 -1.4 +2.4/E StratIncInstl MU 10.77 +.2 -.6 +3.6/C StratIncR6 MU 10.76 +.2 -.6 +3.6/C SustEqA m LB 41.36 +.9 +8.3 +13.1/C SustEqC m LB 41.28 +.9 +7.7 +12.2/D SustEqInst LB 41.33 +.9 +8.6 +13.5/C SustEqInv LB 41.35 +.9 +8.4 +13.3/C SustEqR6 LB 41.33 +1.0 +8.6 +13.6/C SustEqTrust b LB 41.37 +.9 +8.3 +13.1/CNew AlternativesA f SW 55.39 +1.3 -.3 +9.9/DNew CovenantBalGr MA 105.83 +.8 +4.7 +8.0/C BalInc CA 21.54 +.3 +2.2 +5.1/D Gr LG 45.33 +1.5 +8.6 +12.9/E Inc CS 22.53 -.4 -1.2 +1.1/C NicholasEqIncI LV 21.19 +.9 +9.3 +11.2/D HiIncInstl HY 8.85 +.6 +.5 +3.1/E III MG 30.51 +1.8 +10.3 +12.0/D LtdEditionInstl SG 30.84 +3.5 +17.2 +16.0/B Nicholas LG 67.38 +2.0 +11.7 +7.4/E1919FinclSvcsA m SF 28.69 -.5 +5.6 +17.0/A FinclSvcsC m SF 26.40 -.5 +5.1 +16.2/B MrylndTxFrIncA m SI 15.28 -.3 -.2 +1.3/C SclyRspnsvBalA m MA 19.46 +1.6 +8.7 +10.2/ANorth CountryEqGr LG 20.37 +1.4 +13.9 +14.9/C IntermBd TW 9.83 -.4 -2.2 +.6/ENortheast InvestorsNorthstInvTrust HY 4.53 -.7 -.6 +3.0/ENorthernActvMEmergMktEq d EM 19.62 -.5 -9.7 +9.4/B ActvMIntlEq d FB 11.56 +1.3 -1.5 +7.2/B ArizonaTxEx SI 10.34 -.5 -.8 +2.1/A BdIdx CI 10.16 -.5 -1.7 +1.3/D CAIntermTxEx MF 10.42 -.5 -.2 +1.8/C CATxEx MC 11.29 -.6 -.5 +2.4/D CorBd CI 9.84 -.5 -1.9 +1.3/D EmMktsEqIdx d EM 11.47 -.9 -10.8 +9.1/B FI CI 9.79 -.2 -1.5 +1.8/B GlbRlEsttIdx d GR 10.55 -.4 -.1 +7.4/B GlbTactAsstAllc IH 12.85 +.1 -1.2 +7.0/B HYFI d HY 6.71 +.8 +1.8 +5.6/C HYMuni HM 8.59 -.4 -.1 +3.2/E IncEq LV 15.26 +.7 +7.4 +13.8/A IntermTxEx MI 10.30 -.4 -.7 +1.8/C IntlEq d FB 9.88 +.6 -3.7 +6.2/C IntlEqIdx d FB 12.53 +.7 -2.9 +6.5/B LgCpCor LV 20.37 +.4 +7.9 +13.8/A LgCpVal LV 17.02 +1.0 +4.4 +10.8/D MidCpIdx MB 20.82 +1.0 +7.8 +13.8/A MltMgrGlbRlEstt d GR 10.89 -.7 +2.3 +6.3/C ShrtBd CS 18.54 +.1 +.5 +1.1/C ShrtIntermTxEx MS 10.19 -.3 +.3 +.6/D ShrtIntermUSGvt GS 9.50 -.2 -.7 -.1/D SmCpCor SB 28.29 +.5 +10.6 +13.4/C SmCpIdx SB 15.22 +.7 +11.7 +14.5/B SmCpVal SV 24.87 -.4 +6.3 +12.9/B StkIdx LB 34.43 +1.5 +9.4 +15.5/A TxEx ML 10.36 -.5 -.9 +2.4/D USTrsIdx GI 20.76 -.6 -1.6 +.4/CNuveenAlAmrMuniBdA m ML 11.35 -.4 -.3 +3.5/A AlAmrMuniBdC2 m ML 11.35 -.5 -.7 +2.9/B ArizonaMuniBdA m SL 10.57 -.5 -.8 +2.6/A CAMuniBdA m MC 10.96 -.6 -.6 +3.3/B CAMuniBdI MC 10.97 -.5 -.3 +3.5/A ClrdMuniBdA m SL 10.51 -.4 -.5 +2.8/A CnctMuniBdA m SL 10.30 -.5 -.5 +2.0/B CorBdI CI 9.40 -.4 -1.5 +1.3/D CorPlusBdA m CI 10.63 -.2 -1.6 +2.4/A CorPlusBdI CI 10.61 -.2 -1.5 +2.6/A DivValA m LV 15.52 +1.1 +5.7 +13.9/A DivValI LV 15.73 +1.2 +5.9 +14.2/A GeorgiaMuniBdA m SL 10.39 -.6 -1.3 +1.3/E HYMuniBdA m HM 17.17 -.2 +2.0 +6.1/A HYMuniBdC2 m HM 17.16 -.3 +1.6 +5.5/A HYMuniBdI HM 17.17 -.2 +2.2 +6.3/A HiIncBdA m HY 7.51 +.4 +1.5 +6.4/A HiIncBdI HY 7.54 +.4 +1.6 +6.7/A IntermDrMnBdA m MI 9.08 -.3 +.3 +2.6/A IntermDrMnBdI MI 9.11 -.3 +.6 +2.8/A KansasMnBdA m SL 10.54 -.2 +1.0 +2.4/A KentuckyMnBdA m SL 10.53 -.5 -.7 +1.9/C LgCpSelI LB 31.88 +2.1 +10.5 +17.0/A LgCpValA m LV 27.97 +.6 +7.7 +13.5/A LgCpValI LV 28.12 +.6 +7.9 +13.7/A LouisianaMnBdA m SL 10.97 -.3 +.4 +2.4/A LtdTrmMnBdA m MS 10.88 -.1 +.9 +1.3/A LtdTrmMnBdC2 m MS 10.85 -.2 +.6 +1.0/B LtdTrmMnBdI MS 10.84 -.1 +1.0 +1.5/A MAMnBdA m MT 9.86 -.6 -1.2 +2.3/A MAMnBdI MT 9.86 -.6 -1.1 +2.6/A MNIntermMnBdA m SM 10.16 -.5 -.5 +2.0/B MNIntermMnBdI SM 10.11 -.4 -.4 +2.2/B MNMnBdA m SM 11.44 -.5 -.7 +2.7/A MNMnBdI SM 11.42 -.5 -.6 +2.8/A MichiganMnBdA m SL 11.22 -.6 -1.0 +2.3/B MichiganMnBdI SL 11.20 -.6 -.8 +2.5/A MidCpGrOppsA m MG 40.81 +1.9 +11.0 +10.2/E MidCpGrOppsI MG 49.33 +2.0 +11.2 +10.5/E MidCpValA m MV 43.51 +.9 +6.4 +13.4/A MidCpValI MV 43.69 +.9 +6.6 +13.7/A MissouriMnBdA m SL 11.07 -.5 -.1 +2.8/A MrylndMnBdA m SL 10.49 -.4 -.3 +2.6/A MrylndMnBdI SL 10.49 -.4 -.1 +2.7/A NAMnBdA m SL 10.55 -.6 -1.6 +1.8/C NAMnBdI SL 10.60 -.6 -1.4 +2.0/C NWQIntlValI FV 24.92 +.1 -5.1 +4.8/C NWQSmCpValA m SB 55.50 -.6 +5.8 +13.8/B NWQSmCpValI SB 57.06 -.5 +6.0 +14.1/B NYMnBdA m MY 10.72 -.5 -.6 +2.7/B NYMnBdI MY 10.73 -.5 -.5 +3.0/A NewJerseyMnBdA m MJ 11.14 -.6 -.5 +3.3/B NewJerseyMnBdI MJ 11.18 -.6 -.4 +3.5/B OhioMnBdA m MO 11.20 -.4 -.3 +2.4/B OhioMnBdI MO 11.16 -.4 -.1 +2.6/A OrgIntermMnBdI SI 10.02 -.5 -.7 +1.6/B PEMnBdA m MP 10.70 -.5 -.4 +2.6/B PEMnBdI MP 10.69 -.4 -.1 +2.8/B RlEsttSecA m SR 20.22 -.4 +2.8 +7.5/B RlEsttSecI SR 20.56 -.4 +3.0 +7.8/B ShrtTrmBdA m CS 9.74 +.1 +.5 +1.1/C ShrtTrmBdI CS 9.75 +.1 +.7 +1.4/B ShrtTrmMnBdI MS 9.99 -.2 +.8 +.8/C SmCpGrOppsI SG 31.40 +3.0 +20.3 +14.7/C SmCpSelA m SB 10.39 +1.6 +12.9 +13.7/B SmCpValA m SV 26.05 -1.7 +1.3 +12.1/C SmCpValI SV 26.98 -1.6 +1.5 +12.4/B StrBalAllcA m MA 10.61 +.4 -.1 +5.8 StrBalAllcI MA 10.58 +.4 +.2 +6.1 StrCnsrvAllcA m CA 11.48 +.2 -1.2 +3.6 StrGrAllcA m MA 13.06 +.5 +1.2 +8.3 StrIncI MU 10.22 ... -1.1 +3.4/C TNMnBdA m SL 11.45 -.5 -.7 +2.2/B VirginiaMnBdA m SL 10.89 -.4 -.5 +2.6/A VirginiaMnBdI SL 10.86 -.4 -.4 +2.8/A WscnMnBdA m SL 10.45 -.2 +.8 +2.5/AOak AssociatesLiveOakHlthSci SH 21.13 +1.6 +8.8 +7.2/B PinOakEq LB 70.57 -.6 +7.2 +15.8/A RedOakTechSel ST 28.44 +.6 +15.8 +26.3/A WhiteOakSelGr LB 96.84 +.7 +12.9 +17.0/AOak RidgeSmCpGrA m SG 18.67 +3.8 +20.1 +10.3/EOakmarkEqAndIncInv MA 32.49 +.1 +.9 +8.2/C GlbInv WS 32.19 +.4 -2.8 +8.8/D GlbSelInv WS 18.63 +1.1 -3.5 +9.4/D IntlInv FB 25.82 +1.3 -9.6 +7.0/B IntlSmCpInv d FQ 16.28 -.5 -8.2 +6.2/E Inv LB 88.46 +1.5 +4.9 +14.8/B SelInv LB 45.58 +.2 -4.6 +9.2/EOberweisChinaOpps m CH 13.29 -3.4 -16.7 +9.0/E IntlOpps m FR 24.57 +1.5 -3.6 +10.1/B IntlOppsInstl d FR 12.36 +1.5 -3.2 +10.3/B MicroCp m SG 29.30 +2.3 +16.6 +21.3/AOld WestburyAllCpCor LB 18.43 +2.0 +10.5 +11.6/E FI CI 10.78 -.4 -1.0 +.3/E GlbSmMdCpStrat SW 17.56 +1.9 +4.8 +11.5 LgCpStrats WS 14.94 +.6 +3.3 +9.7/C MnBd MI 11.68 -.5 -.6 +.9/E StratOpps IH 7.93 +1.0 +1.4 +6.1/COlsteinAllCpValAdv LB 26.07 +1.6 +5.5 +10.5/E AllCpValC m LB 20.90 +1.5 +4.7 +9.4/EOppenheimerActvAllcA m AL 14.83 +.6 +2.1 +8.9 ActvAllcC m AL 14.44 +.6 +1.5 +8.1 ActvAllcR b AL 14.72 +.5 +1.9 +8.6 CnsrvInvA m CA 9.54 +.3 +.3 +4.7 CnsrvInvC m CA 9.38 +.3 -.2 +3.9 CptlAprcA m LG 64.93 +2.1 +12.4 +13.0 CptlAprcC m LG 48.82 +2.0 +11.8 +12.2 CptlAprcR b LG 61.15 +2.1 +12.2 +12.7 CptlAprcY LG 70.27 +2.1 +12.6 +13.3 CptlIncA m CA 10.29 +1.1 +1.7 +5.2 CptlIncC m CA 9.94 +1.0 +1.2 +4.4 CptlIncR b CA 10.14 +1.1 +1.5 +4.9 DevMktsA m EM 40.06 -2.6 -6.6 +11.7 DevMktsC m EM 37.27 -2.6 -7.1 +10.8 DevMktsR b EM 38.44 -2.6 -6.8 +11.4 DevMktsY EM 39.55 -2.5 -6.5 +12.0 DiscvA m SG 94.54 +6.2 +24.7 +17.2 DiscvC m SG 67.75 +6.1 +24.0 +16.3 DiscvMCGrA m MG 22.76 +2.8 +14.1 +13.2/C DiscvMCGrC m MG 18.70 +2.7 +13.5 +12.4/D DiscvMCGrR b MG 21.27 +2.8 +13.9 +12.9/C DiscvR b SG 87.49 +6.1 +24.5 +16.9 DiscvY SG 106.64 +6.2 +24.9 +17.4 DivOppA m LV 24.35 +.5 +2.2 +10.3/D DivOppC m LV 23.46 +.4 +1.7 +9.5/E EqIncA m LV 32.83 +1.7 +2.4 +8.6 EqIncC m LV 25.97 +1.6 +1.8 +7.8 EqIncR b LV 31.35 +1.7 +2.2 +8.3 EqInvA m WS 18.54 +.5 +1.1 +10.2 EqInvC m WS 17.98 +.4 +.5 +9.4 EqInvR b WS 18.49 +.4 +.9 +9.9 FdmtlAltsA m AM 27.46 +1.5 +2.5 +1.7 FdmtlAltsC m AM 24.23 +1.5 +2.0 +1.0 GlbA m WS 98.07 +.1 +2.9 +12.4 GlbAllcA m IH 19.45 -.2 -1.2 +6.2 GlbAllcC m IH 18.53 -.2 -1.6 +5.4 GlbAllcY IH 19.45 -.1 -1.0 +6.5 GlbC m WS 89.94 ... +2.3 +11.6 GlbOppsA m SW 74.87 +5.6 +10.2 +27.5 GlbOppsC m SW 65.86 +5.5 +9.6 +26.5 GlbOppsR b SW 71.92 +5.6 +10.0 +27.2 GlbOppsY SW 75.86 +5.6 +10.4 +27.8 GlbR b WS 97.46 +.1 +2.7 +12.1 GlbStrIncA m MU 3.70 -.4 -3.1 +2.1 GlbStrIncC m MU 3.69 -.4 -3.9 +1.4 GlbStrIncR b MU 3.70 -.4 -3.5 +1.9 GlbStrIncY MU 3.70 -.4 -3.2 +2.3 GlbY WS 98.30 +.1 +3.0 +12.7 GoldSpecMnralA m SP 13.45 -4.9 -19.6 +13.7 GoldSpecMnralC m SP 12.26 -5.0 -20.0 +12.9 GoldSpecMnralR b SP 12.80 -5.0 -19.8 +13.4 IntlBdA m IB 5.42 -.3 -6.4 +2.7 IntlBdC m IB 5.40 -.4 -6.8 +1.9 IntlBdR b IB 5.41 -.5 -6.6 +2.3 IntlBdY IB 5.42 -.3 -6.2 +2.9 IntlDiversA m FG 17.67 -.5 -2.8 +10.0 IntlDiversC m FG 17.10 -.6 -3.3 +9.2 IntlDiversR b FG 17.43 -.5 -3.0 +9.7 IntlEqA m FB 20.77 ... -6.8 +8.1 IntlGrA m FG 41.27 -.8 -6.0 +5.4/E IntlGrC m FG 38.99 -.9 -6.5 +4.6/E IntlGrR b FG 40.44 -.9 -6.2 +5.2/E IntlGrY FG 41.08 -.8 -5.8 +5.7/D IntlSmMidCoA m FR 53.62 +1.4 +8.4 +15.6 IntlSmMidCoC m FR 49.15 +1.4 +7.8 +14.7 IntlSmMidCoR b FR 51.17 +1.4 +8.2 +15.3 IntlSmMidCoY FR 53.24 +1.5 +8.6 +15.8 LtdTrmBdA m CS 4.46 +.2 +.5 +1.4/B LtdTrmBdC m CS 4.45 +.1 ... +.6/D LtdTrmBdY CS 4.48 +.2 +.8 +1.7/B LtdTrmGvtA m GS 4.32 +.2 +.2 +.4 LtdTrmGvtC m GS 4.31 +.1 -.6 -.4 LtdTrmGvtY GS 4.32 ... +.1 +.7 MainStrtAllCpA m LB 19.26 +2.1 +8.1 +12.2 MainStrtAllCpC m LB 17.53 +2.0 +7.5 +11.4 MainStrtAllCpR b LB 18.68 +2.1 +7.9 +12.0 MidCpValA m MV 58.37 +.7 +1.8 +10.7/C MidCpValC m MV 47.87 +.6 +1.3 +9.9/C MidCpValR b MV 55.82 +.7 +1.6 +10.4/C MidCpValY MV 59.96 +.7 +2.0 +11.0/C MnStrA m LB 54.19 +1.6 +6.2 +12.3/D MnStrC m LB 51.13 +1.5 +5.7 +11.5/E MnStrMidCpA m MB 28.78 +2.1 +8.6 +11.3 MnStrMidCpC m MB 23.63 +2.0 +8.1 +10.5 MnStrMidCpR b MB 27.25 +2.1 +8.5 +11.0 MnStrMidCpY MB 31.15 +2.1 +8.8 +11.6 MnStrR b LB 53.14 +1.6 +6.1 +12.1/D MnStrY LB 53.80 +1.6 +6.4 +12.6/D ModInvA m MA 12.44 +.6 +2.0 +7.5 ModInvC m MA 12.14 +.5 +1.3 +6.6 ModInvR b MA 12.35 +.6 +1.7 +7.1 RisingDivsA m LB 20.78 +2.3 +8.6 +11.7 RisingDivsC m LB 17.53 +2.2 +8.0 +10.8 RisingDivsR b LB 20.63 +2.3 +8.4 +11.4 RisingDivsY LB 21.56 +2.3 +8.8 +11.9 RlEsttA m SR 25.34 +1.7 +2.4 +7.5 RlEsttC m SR 24.59 +1.6 +1.8 +6.7 RlEsttR b SR 25.20 +1.6 +2.2 +7.3 RlEsttY SR 25.65 +1.7 +2.6 +7.8 SrFltngRtA m BL 8.13 +.5 +3.1 +5.2/A SrFltngRtC m BL 8.14 +.4 +2.6 +4.4/C TotalReturnBdA m CI 6.61 ... -1.5 +1.8 TotalReturnBdC m CI 6.61 -.1 -2.2 +.9 TotalReturnBdR b CI 6.61 ... -1.8 +1.4 TotalReturnBdY CI 6.57 ... -1.3 +2.0 ValA m LV 38.24 +.6 +3.2 +10.2/E ValC m LV 36.42 +.6 +2.6 +9.4/E ValY LV 39.12 +.6 +3.4 +10.4/DOppenheimer RochesteAMTFreeMnsA m HM 7.16 -.1 +8.2 +6.9 AMTFreeMnsC m HM 7.10 -.2 +7.5 +6.1 AMTFreeNYMnsA m MY 11.28 -.2 +6.7 +4.8/A AMTFreeNYMnsC m MY 11.28 -.4 +6.0 +3.9/A CAMnA m MC 8.50 -.4 +6.5 +5.9/A CAMnC m MC 8.46 -.5 +6.0 +5.1/A HYMnA m HM 7.41 -.2 +9.9 +8.6/A HYMnC m HM 7.37 -.4 +9.3 +7.8/A LtdTrmCAMnA m SS 3.18 -.1 +6.2 +3.0/A LtdTrmCAMnC m SS 3.16 -.5 +5.7 +2.1/A LtdTrmNYMnA m SS 2.95 -.1 +9.1 +2.7/A LtdTrmNYMnC m SS 2.93 -.2 +8.5 +1.9/A MnsA m MY 15.63 -.2 +9.9 +7.1/A MnsC m MY 15.59 -.2 +9.3 +6.3/A MnsY MY 15.64 -.2 +10.0 +7.4/A NewJerseyMnA m MJ 9.33 +.1 +14.1 +4.0/A NewJerseyMnC m MJ 9.35 +.2 +13.7 +3.3/B PennsylvaniaMnA m MP 10.52 -.1 +10.9 +5.0/A PennsylvaniaMnC m MP 10.50 -.1 +10.4 +4.3/A ShrtDurHYMuniA m HM 4.43 ... +12.4 +3.3/D ShrtDurHYMuniC m HM 4.41 +.2 +11.9 +2.6/EOppenheimer SteelPatMLPAlphaA m LP 7.77 -3.2 +2.6 -1.2/D MLPAlphaC m LP 7.30 -3.2 +2.1 -1.9/D MLPAlphaPlusA m LP 6.40 -4.4 +2.0 -4.0/E MLPAlphaPlusC m LP 6.02 -4.5 +1.5 -4.7/E MLPAlphaPlusY LP 6.55 -4.4 +2.1 -3.7/E MLPAlphaY LP 8.00 -3.2 +2.8 -.9/C MLPIncA m LP 6.14 -2.0 +4.0 -1.1/D MLPIncCs m LP 5.71 -1.9 +3.4 -1.8/D MLPIncY LP 6.33 -1.9 +4.2 -.8/C MLPSel40A m LP 8.17 -2.2 +3.2 +1.1/B MLPSel40C m LP 7.70 -2.2 +2.7 +.3/C MLPSel40I LP 8.47 -2.1 +3.4 +1.4/B MLPSel40Y LP 8.43 -2.2 +3.3 +1.3/BOptimumFxdIncC m CI 9.25 -.5 -2.2 +.7/E FxdIncInstl CI 9.30 -.4 -1.5 +1.7/C IntlInstl FB 14.04 +.8 -3.4 +9.1/A LgCpGrC m LG 16.06 +.8 +12.5 +14.3/D LgCpGrInstl LG 20.37 +.9 +13.3 +15.5/C LgCpValC m LV 16.43 +1.1 +1.7 +9.0/E LgCpValInstl LV 16.76 +1.2 +2.5 +10.1/E SmMidCpGrIns SG 19.43 +3.2 +22.0 +14.7/C SmMidCpValIns SV 15.29 +.1 +3.2 +8.6/EOsterweisOsterweis LB 20.60 +.8 +4.4 +6.4/E StrInc x HY 11.24 +.9 +2.2 +5.3/CPGIM InvestmentsBalancedA m MA 16.28 +.5 +3.8 +8.9/B BalancedZ MA 16.40 +.6 +4.0 +9.3/A CAMuniIncA m MC 10.39 -.4 -.1 +2.4/D CoreBondZ CI 9.61 -.2 -1.6 +1.9 GlbRlEstA m GR 24.31 -.1 +1.7 +5.4/D GlbRlEstC m GR 23.77 -.1 +1.4 +4.8/E GlbRlEstZ GR 24.44 -.1 +2.1 +5.8/C GlbTtlRetA m IB 6.48 -.2 -3.2 +3.4/A GovrnIncA m GI 9.23 -.6 -1.6 +.5/B GovrnIncZ GI 9.21 -.6 -1.4 +.7/A HighYieldA m HY 5.43 +.6 +2.6 +6.6/A HighYieldB m HY 5.42 +.4 +2.2 +6.1/B HighYieldC m HY 5.42 +.4 +2.1 +5.8/B HighYieldZ HY 5.44 +.5 +2.8 +6.9/A Jen20/20FocA m LG 16.11 +1.6 +10.3 +14.0/D Jen20/20FocC m LG 11.32 +1.5 +9.8 +13.2/E Jen20/20FocZ LG 17.89 +1.6 +10.6 +14.3/D JenEqIncC m LB 15.95 +1.5 +4.8 +7.9/E JenEqOppA m LB 20.36 +.5 +4.7 +11.9/D JenFinSerA m SF 15.17 +.3 +5.7 +8.9/E JenHealSciA m SH 52.52 +2.9 +17.2 +5.0/C JenHealSciC m SH 40.01 +2.8 +16.6 +4.3/D JenHealSciZ SH 57.86 +2.9 +17.5 +5.3/C JenMidCapGrA m MG 37.97 +1.7 +7.7 +9.8/E JenMidCapGrC m MG 29.44 +1.7 +7.2 +9.1/E JenMidCapGrZ MG 41.04 +1.7 +7.8 +10.1/E JenNatResA m SN 36.80 +.4 -5.5 +4.9/D JenSmlComA m SG 26.92 +1.1 +7.9 +11.3/E JenSmlComC m SG 14.81 +1.0 +7.4 +10.4/E JenSmlComZ SG 29.03 +1.1 +8.2 +11.6/E JenUtlA m SU 14.54 +.2 +4.4 +10.1/C JenUtlC m SU 14.46 +.1 +3.9 +9.3/D JenUtlZ SU 14.56 +.2 +4.6 +10.4/C JenniFocGrA m LG 15.50 +2.4 +18.5 +17.6/A JenniFocGrC m LG 12.47 +2.4 +17.9 +16.7/B JennisonBldA m LG 22.98 +1.3 +10.3 +12.4/E JennisonDivGrA m LG 14.16 +1.4 +14.6 +15.9/C JennisonDivGrC m LG 11.79 +1.4 +13.9 +15.1/C JennisonGrA m LG 41.67 +2.1 +15.1 +16.8/B JennisonGrC m LG 33.45 +2.0 +14.6 +16.0/C JennisonGrZ LG 44.91 +2.1 +15.3 +17.1/B JennisonValA m LV 20.90 +.5 +3.0 +9.4/E MuniHiIncA m HM 10.13 -.4 +1.0 +4.0/C MuniHiIncC m HM 10.13 -.4 +.4 +3.3/D NationalMuniA m MI 14.49 -.5 -.3 +2.4/B QMADefEqA m LB 15.59 +1.1 +5.3 +11.0/E QMAIntlEqA m FV 7.41 ... -7.0 +5.9/B QMALrgCaCoEqA m LB 17.93 +1.1 +7.9 +14.8/B QMAMidCapValC m MV 19.02 -.3 -1.2 +8.6/D QMASmCpValZ SV 21.00 -1.0 +3.9 +13.9/B QMAStockIdxI LB 56.99 +1.5 +9.4 +15.4/A QMAStockIdxZ LB 56.97 +1.5 +9.4 +15.3/A ShTerCorBdA m CS 10.73 -.1 -.2 +1.3/B TtlRetBdA m CI 14.03 -.5 -2.1 +2.6/A TtlRetBdC m CI 14.01 -.7 -2.6 +1.9/B TtlRetBdZ CI 13.98 -.6 -1.9 +2.9/APIA Mutual FundsShrtTrmSecAdv UB 9.98 +.1 +.8 +1.0/DPIMCOAlAstA m TV 11.53 -.4 -3.4 +6.7 AlAstAdmin b TV 11.54 -.4 -3.3 +6.9 AlAstAllAthA m TV 8.25 -1.0 -6.2 +4.5 AlAstAllAthC m TV 8.25 -1.1 -6.6 +3.8 AlAstAllAthI2 TV 8.25 -1.1 -6.0 +4.9 AlAstAllAthIns TV 8.25 -.9 -5.8 +5.0 AlAstC m TV 11.47 -.5 -4.0 +5.8 AlAstI2 TV 11.54 -.4 -3.2 +7.0 AlAstInstl TV 11.51 -.4 -3.1 +7.1 AlAstR b TV 11.46 -.4 -3.5 +6.4 CAIntermMnBdIns MF 9.60 -.2 ... +2.1 CAShrtDrMnIncIn SS 9.81 -.1 +.7 +.9 CmdPlsStrA m BB 5.92 +2.1 +5.0 +5.5/A CmdPlsStrI2 BB 5.98 +2.2 +5.3 +5.9/A CmdPlsStrIs BB 6.01 +2.2 +5.3 +6.0/A CmdtyRlRtStrA m BB 6.02 -1.7 -5.9 -1.1 CmdtyRlRtStrAdm b BB 6.05 -1.8 -5.8 -.9 CmdtyRlRtStrC m BB 5.70 -1.8 -6.5 -1.9 CmdtyRlRtStrI2 BB 6.15 -1.7 -5.6 -.8 CmdtyRlRtStrIns BB 6.17 -1.8 -5.6 -.7 CreditOppsBdI XS 9.97 +.1 +.7 +4.4/A CreditOppsBdI-2 XS 9.93 +.1 +.6 +4.2/B DivandIncA m IH 11.68 +.5 -.3 +6.7/B DivandIncC m IH 11.63 +.5 -.9 +5.9/C DiversIncA m MU 10.58 +.2 -.7 +5.5 DiversIncC m MU 10.58 +.1 -1.3 +4.7 DiversIncI2 MU 10.58 +.2 -.5 +5.8 DiversIncInstl MU 10.58 +.2 -.5 +5.9 DynamicBdA m NT 10.73 -.4 +1.2 +4.0/B DynamicBdC m NT 10.73 -.5 +.7 +3.1/C DynamicBdI NT 10.73 -.4 +1.5 +4.4/A DynamicBdI-2 NT 10.73 -.4 +1.5 +4.3/A EMBdA m EB 9.88 +.4 -4.5 +5.7 EMBdI2 EB 9.88 +.4 -4.3 +6.0 EMBdInstl EB 9.88 +.4 -4.2 +6.1 EMCcy&S/TInmtI CR 8.57 -.7 -6.6 +3.0/A EMCorpBdInstl EB 10.23 +.1 -1.5 +6.0 EMFullSpcBdIns EB 6.96 -.7 -7.4 +4.4 EmergLclBdA m XP 6.41 -1.1 -11.5 +2.7/C EmergLclBdI2 XP 6.41 -1.0 -11.3 +3.0/B EmergLclBdInstl XP 6.41 -1.0 -11.2 +3.1/B EqSLSA m LO 11.87 +.1 +2.8 +4.2/D EqSLSC m LO 11.36 +.1 +2.3 +3.5/D EqSLSI2 LO 12.05 +.1 +3.0 +4.5/C EqSLSInstl LO 12.14 +.1 +3.1 +4.6/C ExtendedDrInstl GL 7.31 -2.6 -7.0 +3.0/A GNMA&GovtSecA m GI 10.72 -.3 -1.1 +.7 GNMA&GovtSecI GI 10.72 -.3 -.8 +1.1 GNMA&GovtSecI-2 GI 10.72 -.3 -.9 +1.0 GlBdOppsUSDHA m IB 10.11 -.3 -.2 +3.2 GlBdOppsUSDHI IB 10.11 -.3 ... +3.6 GlBdOppsUSDHI-2 IB 10.11 -.3 ... +3.5 GlBdOppsUnhAdm b IB 9.24 +.2 -2.4 +2.8 GlBdOppsUnhI IB 9.24 +.2 -2.2 +3.1 GlbAdvtStrBdIns IB 10.53 -.6 -1.1 +4.2 GlbMltAsstA m IH 12.47 +.6 +.5 +6.4 GlbMltAsstC m IH 12.13 +.5 -.1 +5.6 GlbMltAsstI2 IH 12.56 +.6 +.7 +6.8 GlbMltAsstInstl IH 12.58 +.6 +.8 +6.9 HYA m HY 8.76 +.7 +1.3 +5.4/C HYAdmin b HY 8.76 +.8 +1.4 +5.5/C HYC m HY 8.76 +.7 +.7 +4.6/D HYI2 HY 8.76 +.8 +1.5 +5.7/C HYInstl HY 8.76 +.8 +1.5 +5.8/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Tuesday, September 18, 2018

PAGE 53

HYMnBdA m HM 9.06 -.1 +2.4 +5.9 HYMnBdC m HM 9.06 -.2 +1.9 +5.1 HYMnBdI2 HM 9.06 -.1 +2.6 +6.1 HYMnBdInstl HM 9.06 -.1 +2.7 +6.2 HYSpectrumA m HY 9.81 +.8 +1.9 +6.4 HYSpectrumI2 HY 9.81 +.9 +2.1 +6.7 HYSpectrumInstl HY 9.81 +.9 +2.2 +6.8 IBdUSDHA m IB 10.75 -.2 +1.6 +4.0 IBdUSDHC m IB 10.75 -.3 +1.1 +3.2 IBdUSDHI IB 10.75 -.2 +1.9 +4.4 IBdUSDHI-2 IB 10.75 -.2 +1.9 +4.3 IBdUnhA m IB 9.74 +.7 -2.2 +3.1/A IBdUnhAdm b IB 9.74 +.7 -2.1 +3.3/A IBdUnhI IB 9.74 +.7 -1.9 +3.5/A IBdUnhI-2 IB 9.74 +.7 -2.0 +3.4/A IncA m MU 11.86 -.2 -.8 +5.1 IncAdmin b MU 11.86 -.2 -.7 +5.3 IncC m MU 11.86 -.3 -1.4 +4.3 IncI2 MU 11.86 -.2 -.6 +5.4 IncInstl MU 11.86 -.2 -.5 +5.5 IncR b MU 11.86 -.2 -1.0 +4.8 InRspMlAstIns XY 8.28 -.2 -1.8 +4.9 InvtGrdCdtBdA m TW 10.06 -.2 -2.2 +3.6 InvtGrdCdtBdAdm b TW 10.06 -.1 -2.1 +3.8 InvtGrdCdtBdC m TW 10.06 -.2 -2.7 +2.8 InvtGrdCdtBdI TW 10.06 -.1 -1.9 +4.0 InvtGrdCdtBdI-2 TW 10.06 -.1 -2.0 +3.9 L/TCreditBdI CL 11.36 -.2 -4.8 +6.0 L/TCreditBdI-2 CL 11.36 -.2 -4.8 +5.9 L/TRealRetI IP 8.14 -1.6 -3.2 +3.8/A LngDrTtlRetIns CL 10.26 -1.0 -4.2 +4.8/A LngTrmUSGvtA m GL 5.84 -1.1 -5.1 +1.2 LngTrmUSGvtI2 GL 5.84 -1.1 -5.0 +1.5 LngTrmUSGvtIns GL 5.84 -1.1 -4.9 +1.6 LowDrA m CS 9.69 -.4 -.7 +.8 LowDrAdmin b CS 9.69 -.4 -.7 +.9 LowDrC m CS 9.69 -.5 -.9 +.5 LowDrI2 CS 9.69 -.4 -.6 +1.1 LowDrIIInstl CS 9.63 -.1 +.1 +1.4 LowDrInstl CS 9.69 -.4 -.5 +1.2 LowDrR b CS 9.69 -.5 -.9 +.6 LowDurESGIns CS 9.42 -.1 -.1 +1.1 LowDurIncA m CS 8.49 -.1 +1.0 +5.3 LowDurIncC m CS 8.49 -.1 +.8 +5.0 LowDurIncI2 CS 8.49 ... +1.2 +5.6 LowDurIncInstl CS 8.49 ... +1.3 +5.7 MnBdA m ML 9.72 -.2 +.8 +3.8 MnBdC m ML 9.72 -.2 +.4 +3.3 MnBdI2 ML 9.72 -.2 +.9 +4.0 MnBdInstl ML 9.72 -.2 +1.0 +4.1 ModDrInstl CI 9.92 -.8 -1.2 +1.4/D MortgOpps&BdI NT 10.98 +.1 +1.3 +4.0 MrtgBckdScIns CI 10.27 -.1 -.2 +2.3 NYMnBdA m MN 11.06 -.3 +.1 +2.7 NYMnBdInstl MN 11.06 -.2 +.4 +3.0 RAEFdmAdPLUSIns NE 10.08 -.4 -.3 +1.6 RAEPLUSA m LV 7.75 +1.8 +7.8 +16.2 RAEPLUSC m LV 7.15 +1.8 +7.2 +15.3 RAEPLUSEMGI EM 9.84 -1.2 -9.5 +14.6 RAEPLUSI LV 8.14 +2.0 +8.1 +16.7 RAEPLUSI-2 LV 8.08 +2.0 +7.9 +16.5 RAEPLUSII FV 8.37 +.1 -5.1 +10.0 RAEPLUSSmallI SV 12.84 +.9 +11.1 +18.0 RlEstRlRtStrA m SR 7.73 +1.4 +2.2 +8.5 RlEstRlRtStrIns SR 8.56 +1.3 +2.4 +8.9 RlRetA m IP 10.72 -.6 -1.2 +1.8 RlRetAdmin b IP 10.72 -.5 -1.1 +1.9 RlRetC m IP 10.72 -.6 -1.5 +1.2 RlRetI2 IP 10.72 -.5 -1.0 +2.1 RlRetInstl IP 10.72 -.5 -.9 +2.2 RlRetR b IP 10.72 -.6 -1.4 +1.5 ShrtAsstInvmIns UB 10.05 +.2 +1.6 +1.8 ShrtDrMnIncA m MS 8.34 -.1 +.4 +.7 ShrtDrMnIncIns MS 8.34 -.1 +.7 +1.1 ShrtTrmA m UB 9.89 +.4 +1.6 +2.1/A ShrtTrmAdm b UB 9.89 +.4 +1.6 +2.1/A ShrtTrmC m UB 9.89 +.4 +1.4 +1.8/A ShrtTrmI2 UB 9.89 +.4 +1.7 +2.3/A ShrtTrmIns UB 9.89 +.4 +1.8 +2.4/A ShrtTrmR b UB 9.89 +.4 +1.4 +1.9/A SrFltngRtA m BL 9.89 +.5 +2.6 +3.6 SrFltngRtC m BL 9.89 +.4 +2.0 +2.8 SrFltngRtIns d BL 9.89 +.5 +2.8 +3.9 StkPlsShrtIns BM 7.74 -2.1 -7.7 -11.5 StksPLUSA m LB 11.46 +2.5 +9.4 +16.0 StksPLUSAbRtA m LB 11.48 +2.2 +9.6 +17.3 StksPLUSAbRtC m LB 10.46 +2.2 +9.1 +16.5 StksPLUSAbRtI2 LB 11.54 +2.3 +9.8 +17.7 StksPLUSAbRtIns LB 11.68 +2.3 +9.9 +17.8 StksPLUSC m LB 10.89 +2.5 +9.0 +15.4 StksPLUSIUHdIns FB 6.48 +.2 -3.5 +8.8 StksPLUSIUSDHA m FB 8.00 -1.0 +.3 +10.1 StksPLUSIUSDHC m FB 7.36 -1.1 -.2 +9.3 StksPLUSIUSDHI2 FB 8.34 -.9 +.6 +10.5 StksPLUSIUSDHIn FB 8.41 -1.0 +.6 +10.6 StksPLUSIns LB 12.35 +2.6 +9.8 +16.4 StksPLUSLngDrIn XM 7.36 +1.7 +3.9 +20.0 StksPLUSSmA m SB 11.46 +1.6 +12.6 +17.4 StksPLUSSmC m SB 10.58 +1.6 +12.1 +16.6 StksPLUSSmI2 SB 11.63 +1.6 +12.9 +17.8 StksPLUSSmIns SB 11.72 +1.6 +13.0 +17.9 StrategicBdI NT 10.60 -.1 +2.9 +5.6 TotRetESGI2 CI 8.83 -.4 -1.7 +1.8 TotRetESGIns CI 8.83 -.4 -1.6 +1.9 TtlRetA m CI 9.88 -1.1 -2.3 +1.5/C TtlRetAdm b CI 9.88 -1.1 -2.2 +1.6/C TtlRetC m CI 9.88 -1.2 -2.8 +.7/E TtlRetI2 CI 9.88 -1.1 -2.1 +1.7/C TtlRetIIIns CI 9.39 -.3 -1.1 +2.3 TtlRetIVIns CI 10.11 -.6 -1.9 +1.9 TtlRetIns CI 9.88 -1.1 -2.0 +1.8/B TtlRetR b CI 9.88 -1.1 -2.5 +1.2/DPNCCorFI b CI 16.46 -.4 -1.8 +1.2/D DiversEq b LB 28.12 +.7 +2.9 +9.6/E IntermBdI CI 10.60 -.2 -.9 +.8/E IntermTxExBdI MI 9.26 -.4 -.8 +1.7/D IntlEqA m FG 24.27 +.6 +.2 +9.9/B IntlEqIns FG 24.52 +.7 +.3 +10.2/B LtdMatBdIns CS 9.96 -.1 +.1 +.5/D MltFctrLgCpGrI LG 41.96 +2.2 +10.4 +14.5/D MltFctrLgCpValI LV 25.54 +.2 +.3 +8.3/E SmCpI SG 26.75 +1.0 +11.6 +10.6/E TtlRetAdvtgIns CI 10.40 -.4 -1.6 +1.6/C TxExLtdMatBdIns MS 10.17 -.4 +.1 +.8/C UltraShrtBdI UB 9.88 ... +1.0 +.9/DPRIMECAP OdysseyAgrsGr MG 51.29 +2.3 +15.7 +19.8/A Gr LG 42.76 +1.8 +14.8 +18.6/A Stk LB 34.38 +2.0 +7.7 +16.1/APacic CapitalTxFrSecY MI 9.96 -.5 -.4 +1.8/C TxFrShrtIntrScY MS 9.96 -.4 +.1 +.6/DPacic FundsOptmzAgrsGrA m XM 17.90 +1.3 +4.4 +11.4 OptmzAgrsGrC m XM 17.37 +1.2 +3.8 +10.6 OptmzCnsrA m XY 11.25 ... -.7 +4.2 OptmzCnsrC m XY 10.97 -.1 -1.2 +3.4 OptmzGrA m AL 16.09 +1.0 +3.1 +9.8 OptmzGrB m AL 15.80 +1.0 +2.6 +9.0 OptmzGrC m AL 15.75 +1.0 +2.6 +9.0 OptmzModA m MA 14.65 +.7 +1.9 +8.0 OptmzModB m MA 14.40 +.6 +1.3 +7.2 OptmzModC m MA 14.38 +.6 +1.4 +7.2 OptmzModCnsrA m CA 12.70 +.2 +.2 +5.8 OptmzModCnsrC m CA 12.42 +.2 -.3 +5.0ParadigmVal d SB 56.51 +.8 +15.4 +15.7/AParametricEmMktsInstl EM 14.11 -1.1 -10.6 +6.6/D EmMktsInv b EM 14.03 -1.1 -10.8 +6.3/D TxMgEMktIs EM 47.00 -.9 -10.1 +6.7/DParnassusCorEqInv LB 46.60 +1.0 +9.8 +12.9/D FI CI 16.01 -.2 -1.6 +1.3/D Parnassus LB 49.99 +1.9 +3.6 +10.7/EPaxBalIndvInv b MA 23.15 +.5 +4.0 +8.2/B ESGBtQlIndvInv b LB 21.05 +.8 +7.7 +12.8/D HYBdIndvInv b HY 6.63 +.8 +1.3 +5.1/DPaydenCAMnInc MF 10.12 -.3 -.1 +2.4/B CorBdInv CI 10.35 -.2 -1.3 +2.5/A EmMktsBdInv EB 12.94 +.1 -5.7 +5.2/B EqInc LV 17.15 -.1 +4.7 +13.4/B GNMAInv GI 9.09 -.4 -1.3 +.7/A GlbFI IB 8.96 -.1 -.5 +2.6/B GlbLowDr IB 9.91 +.2 +.4 +1.2/D HiIncInv HY 6.40 +.8 +1.6 +5.2/C LowDr CS 9.94 +.1 +.5 +1.1/C LtdMat UB 9.47 +.2 +1.6 +1.5/BPear TreePlrsFgnVlInstl FV 21.92 +1.5 -.9 +8.9/A PlrsFgnVlOrd b FV 21.92 +1.5 -1.1 +8.5/A PlrsSmCpOrd b SB 28.62 -.2 +9.7 +12.8/C PnAgrEMOrdinary b EM 20.33 +.4 -12.4 +3.5/E QualOrd b LB 21.32 +1.7 +10.7 +17.1/APerformanceMnBdInstl d MI 23.66 -.5 -1.0 +3.2/A StrBd d MU 22.15 -.1 +.9 +4.8/APermanentI CA 40.68 +.8 -1.2 +5.7/CPerrittMicroCpOppsInv d SB 31.86 -.7 +6.2 +13.0/C UltraMicroCp d SB 16.61 +1.2 -3.8 +11.0/DPioneerA m LB 31.22 +1.5 +8.8 +14.1/B AMTFreeMnA m ML 14.20 -.7 -1.1 +2.8/C AMTFreeMnY ML 14.16 -.7 -.9 +3.1/B BalA m MA 9.75 +.3 +3.3 +8.1/C BdA m CI 9.42 -.3 -1.2 +2.2/B BdC m CI 9.31 -.5 -1.8 +1.5/C BdY CI 9.33 -.3 -1.1 +2.5/A C m LB 27.22 +1.5 +8.3 +13.2/C CorEqA m LB 22.11 +1.3 +7.4 +13.7/C DiscpGrA m LG 19.74 +1.8 +8.5 +13.4/D DiscpGrY LG 20.19 +1.8 +8.6 +13.6/D DiscpValA m LV 16.28 +1.1 +2.3 +12.6/B DiscpValC m LV 15.92 +1.0 +1.7 +11.8/C DiscpValY LV 16.38 +1.1 +2.4 +13.0/B EqIncA m LV 36.76 +.2 +3.6 +13.4/B EqIncC m LV 36.07 +.2 +3.1 +12.5/B EqIncR b LV 37.41 +.2 +3.3 +12.9/B GlbHYA m HY 8.63 +.3 -1.6 +5.1/D GlbHYC m HY 8.61 +.4 -2.1 +4.4/E GlbHYY HY 8.47 +.3 -1.5 +5.3/C HYA m HY 9.57 +.6 +1.3 +5.8/B HYC m HY 9.78 +.5 +.9 +5.0/D HYY HY 9.58 +.6 +1.6 +6.1/B HiIncMnA m HM 7.33 +.4 +3.9 +5.7/A HiIncMnC m HM 7.33 +.3 +3.3 +4.9/B IntlEqA m FB 23.86 +1.1 -3.2 +6.8/B MidCpValA m MV 24.94 +.3 -1.3 +8.3/E R b LB 31.34 +1.5 +8.6 +13.6/C RlEsttA m SR 24.79 -.3 +2.0 +6.5/D SelMidCpGrA m MG 48.32 +3.8 +15.1 +14.9/B SelMidCpGrY MG 52.28 +3.8 +15.3 +15.1/B ShrtTrmIncY CS 9.36 ... +.8 +1.5/B SolusBalA m IH 12.09 +.8 -1.1 +4.0/E SolusBalC m IH 11.08 +.7 -1.6 +3.3/E StrIncA m MU 10.41 -.1 -1.6 +3.2/D StrIncC m MU 10.19 -.2 -2.0 +2.5/E StrIncR b MU 10.58 -.2 -1.9 +2.9/D StrIncY MU 10.41 -.1 -1.4 +3.5/C Y LB 31.63 +1.5 +9.0 +14.4/BPolarisGlbVal d WS 27.66 +.5 -.2 +10.4/CPraxisGenesisBalA m MA 14.03 +.2 +2.7 +7.3/D GenesisGrA m AL 15.75 +.4 +4.4 +9.3/C GrIdxA m LG 26.43 +1.7 +14.7 +17.1/B ImpactBdA m CI 10.06 -.5 -1.7 +1.1/DPrincipalCAMnA m MF 10.28 -.4 -.7 +3.0/A CorPlusBdA m CI 10.53 -.3 -2.0 +1.7/C CorPlusBdIns CI 10.52 -.4 -1.7 +2.1/B CorPlusBdJ m CI 10.60 -.3 -2.0 +1.8/C CptlAprcA m LB 67.32 +1.6 +9.3 +14.2/B CptlAprcC m LB 52.15 +1.5 +8.7 +13.2/C DiversIntlA m FB 13.35 +.3 -4.6 +6.5/B DiversIntlIns FB 13.31 +.4 -4.2 +7.0/B DiversIntlJ m FB 13.21 +.4 -4.4 +6.7/B EqIncA m LV 33.14 +1.6 +6.4 +14.4/A EqIncC m LV 32.25 +1.6 +5.9 +13.6/A GvtHiQualBdA m GI 10.04 -.4 -1.2 +.4/C HYA m HY 7.28 +.3 +.8 +6.1/B HYC m HY 7.36 +.3 +.4 +5.3/C HYIIns HY 9.67 +.6 +2.0 +5.5/C IncA m CI 9.29 -.3 -.5 +2.4/A InProtIns IP 8.48 -.5 -.6 +1.8/C IntlEMA m EM 25.85 -1.6 -13.7 +8.0/C IntlEMJ m EM 24.90 -1.5 -13.7 +8.1/C IntlIIns FG 15.45 -.7 -9.8 +5.8/D LCpSP500IdxA m LB 19.14 +1.5 +9.2 +15.0/A LCpSP500IdxIs LB 19.16 +1.5 +9.4 +15.4/A LCpSP500IdxJ m LB 18.96 +1.5 +9.3 +15.1/A LfTm2010Ins TA 13.68 +.4 +1.1 +5.6/B LfTm2010J m TA 13.62 +.4 +1.0 +5.4/C LfTm2020A m TE 14.58 +.6 +1.7 +7.0/B LfTm2020Ins TE 14.50 +.6 +2.0 +7.3/A LfTm2020J m TE 14.42 +.6 +1.9 +7.1/B LfTm2030A m TH 15.17 +.7 +2.5 +8.4/C LfTm2030Ins TH 15.15 +.8 +2.8 +8.8/C LfTm2030J m TH 15.10 +.8 +2.7 +8.6/C LfTm2040A m TJ 16.00 +1.0 +3.7 +9.4/D LfTm2040Ins TJ 16.32 +1.1 +3.9 +9.8/C LfTm2040J m TJ 16.17 +1.0 +3.9 +9.6/D LfTm2050Ins TN 16.36 +1.2 +4.4 +10.5/C LfTm2050J m TN 15.90 +1.1 +4.3 +10.2/D LfTmStrIncIns RI 12.42 +.2 +.6 +4.4/C LfTmStrIncJ m RI 12.35 +.2 +.4 +4.2/C LgCpGrA m LG 10.19 +2.1 +13.0 +13.1/E LgCpGrIIns LG 16.67 +1.7 +18.3 +17.8/A LgCpGrIJ m LG 13.78 +1.6 +18.2 +17.5/A LgCpGrJ m LG 9.40 +2.1 +13.1 +13.3/D LgCpValA m LV 11.30 +1.0 +3.6 +10.1/E LgCpValIIIIns LV 18.04 +1.9 +6.6 +12.8/B LgCpValIIIJ m LV 17.78 +1.9 +6.3 +12.5/B LgCpValJ m LV 11.03 +1.0 +3.7 +10.3/E MdCpA m MG 28.88 +1.8 +8.1 +13.8/B MdCpGrIIIIns MG 12.79 +3.0 +15.0 +13.3/C MdCpGrJ m MG 8.00 +2.0 +14.8 +12.6/C MdCpJ m MG 27.84 +1.8 +8.2 +14.0/B MdCpSP400IdxJ m MB 22.40 +1.0 +7.6 +13.5/A MdCpValIIIJ m MV 18.87 -.1 -2.5 +7.6/E MdCpValIIns MV 15.87 +.6 +5.3 +10.6/C PrefSecIns RR 9.99 +.4 -.6 +5.0/D RlEsttSecA m SR 24.45 -.3 +3.7 +8.4/B RlEsttSecIns SR 24.49 -.2 +4.0 +8.8/A RlEsttSecJ m SR 23.75 -.3 +3.8 +8.6/A SAMgBA m MA 16.26 +.6 +2.4 +7.6/C SAMgBC m MA 15.99 +.6 +1.8 +6.8/D SAMgCnsBA m CA 12.30 +.3 +1.2 +5.8/C SAMgCnsBC m CA 12.16 +.3 +.8 +5.0/D SAMgCnsGA m AL 18.82 +.9 +3.3 +9.6/B SAMgCnsGC m AL 17.45 +.8 +2.8 +8.7/D SAMgmtFlxIncA m XY 12.40 +.1 +.7 +4.7/B SAMgmtFlxIncC m XY 12.27 +.1 +.1 +3.9/C SAMgmtStrGrA m XM 21.20 +.9 +3.0 +10.1/D SAMgmtStrGrC m XM 19.27 +.8 +2.5 +9.3/D ShrtTrmIncA m CS 12.03 -.1 +.3 +1.4/B SmCpA m SB 25.71 -.8 +12.7 +11.9/D SmCpGrIIns SG 16.22 +3.1 +19.8 +16.6/B SmCpGrIJ m SG 11.99 +3.1 +19.5 +16.2/B SmCpIns SB 27.59 -.7 +12.9 +12.4/C SmCpJ m SB 24.64 -.8 +12.8 +12.1/D SmCpSP600IdxIns SB 31.28 +.4 +15.6 +17.6/A SmCpSP600IdxJ m SB 29.65 +.4 +15.5 +17.4/A SmCpValIIIns SV 13.54 -.1 +6.7 +11.4/C TxExBdA m MI 7.07 -.3 -.2 +2.6/AProFundsBtchUltrSctInv LE 66.71 ... +6.8 +.4/E BullInv LE 132.44 +2.4 +8.8 +14.3 IntUltraSectInv LE 96.67 +1.2 +40.1 +37.3/A NASDAQ100Inv LG 73.34 +.7 +15.6 +18.3/A UltBullInv LE 66.14 +4.7 +16.1 +29.6 UltMidCpInv LE 48.96 +4.3 +13.3 +25.9 UltNASDAQ100Inv LE 79.02 +1.2 +29.6 +37.4/A UltSmCpInv LE 71.28 +1.1 +19.4 +24.2/BProspectorOpp m MB 22.45 +.5 +7.7 +13.2/AProvident TrustTrustStr LG 16.36 +.9 +11.1 +16.4/BPutnamAMTFreeMnA m ML 14.83 -.3 -.6 +2.3 CATxExIncA m MC 7.97 -.4 -.5 +2.6/C CnvrtSecA m CV 27.20 +2.4 +7.7 +9.1 CnvrtSecY CV 27.19 +2.4 +7.8 +9.4 CptlSpectrumA m AL 33.61 -1.6 -2.0 +.6/E CptlSpectrumC m AL 31.81 -1.7 -2.5 -.2/E CptlSpectrumY AL 34.05 -1.6 -1.8 +.9/E DiversIncA m NT 6.96 +.4 +2.5 +4.2/A DiversIncC m NT 6.82 +.2 +1.9 +3.4/B DiversIncM m NT 6.82 +.2 +2.4 +3.9/B DynAstAlcBalA m MA 15.62 +.6 +2.9 +8.2/B DynAstAlcBalB m MA 15.53 +.6 +2.4 +7.4/D DynAstAlcBalC m MA 15.16 +.5 +2.3 +7.4/D DynAstAlcBalY MA 15.66 +.6 +3.1 +8.5/B DynAstAlcCnsrA m TV 10.83 +.1 +.2 +4.8/D DynAstAlcCnsrY TV 10.87 +.1 +.3 +5.0/D DynAstAlcGrA m AL 17.60 +.8 +3.3 +10.3/A DynAstAlcGrB m AL 17.13 +.8 +2.8 +9.5/B DynAstAlcGrC m AL 16.45 +.7 +2.7 +9.5/B DynAstAlcGrY AL 17.82 +.8 +3.5 +10.6/A EqIncA m LV 25.90 +1.1 +6.2 +12.6/B EqIncB m LV 25.55 +1.0 +5.6 +11.8/C EqIncC m LV 25.56 +1.0 +5.7 +11.8/C EqIncM m LV 25.53 +1.0 +5.8 +12.1/C EqIncY LV 25.92 +1.1 +6.4 +12.9/B EqSpectrumA m MB 40.62 -1.0 +7.0 +3.9/E EqSpectrumC m MB 37.97 -1.1 +6.4 +3.2/E EqSpectrumY MB 41.40 -1.0 +7.2 +4.2/E EuropeEqA m ES 26.47 +.3 -3.5 +2.7 FixIncAbReA m NT 9.83 +.1 +2.7 +2.9 FixIncAbReC m NT 9.79 +.1 +2.2 +2.2 FixIncAbReY NT 9.84 +.2 +2.9 +3.2 FltngRtIncA m BL 8.58 +.4 +2.9 +3.9/D FltngRtIncC m BL 8.58 +.4 +2.4 +3.1/E GlbEqA m WS 16.10 +1.1 +2.2 +8.9/D GlbHCA m SH 53.31 +1.0 +8.0 +2.0/D GlbHCY SH 57.25 +1.0 +8.3 +2.3/D GlbIncA m IB 11.74 +.2 -1.5 +2.2 GlbNatrlResA m SN 16.61 +.9 -.7 +2.3 GlbUtlsA m SU 13.69 +1.5 +1.8 +8.6 GrOppsA m LG 36.79 +2.7 +17.5 +18.3/A GrOppsB m LG 31.21 +2.6 +16.9 +17.4/A GrOppsC m LG 31.76 +2.6 +16.9 +17.3/A HighYieldA m HY 5.81 +.6 +1.3 +5.7/C HighYieldM m HY 5.79 +.7 +1.1 +5.4/C IncA m CI 6.81 -.4 +.4 +2.4/A IncC m CI 6.74 -.7 -.2 +1.6/C IncM m CI 6.62 -.5 +.2 +2.2/B IncY CI 6.92 -.5 +.6 +2.7/A IntlCptlOppsA m FA 40.66 +.8 -3.8 +8.1 IntlEqA m FB 24.68 +.8 -5.7 +4.2/E IntlEqY FB 24.99 +.8 -5.5 +4.5/E IntlGrA m FG 22.32 -.8 -2.3 +7.4 IntlValA m FV 11.39 -.4 -6.7 +5.1 MATEIncA m MT 9.34 -.3 -1.1 +1.9 MNTEIncA m SM 9.05 -.2 -.6 +1.8 MltAsAbRtA m AM 11.72 -.6 -3.9 +1.9/C MltAsAbRtC m AM 11.34 -.6 -4.5 +1.1/C MltAsAbRtY AM 11.77 -.6 -3.8 +2.1/B MortgageSecsA m CI 12.44 +.2 +.1 +.6/E NJTEIncA m MJ 9.06 -.2 +.1 +2.7 NYTEIncA m MY 8.32 -.4 -.7 +2.2/C OhioTEIncA m MO 8.77 -.3 -.7 +1.9 PETEIncA m MP 8.88 -.3 -.6 +2.0 RsrchA m LB 36.18 +2.1 +9.3 +15.2 RtrReady2020A m TE 19.66 +.1 +.1 +3.8 RtrReady2025A m TG 23.00 +.3 +.8 +5.2 RtrReady2030A m TH 23.36 +.6 +1.6 +6.9 RtrReady2035A m TI 24.23 +.7 +2.1 +8.3 ShrtDurBdA m NT 10.05 ... +1.5 +2.1 ShrtDurBdY NT 10.07 ... +1.6 +2.4 SmCpGrA m SG 46.71 +6.4 +25.6 +16.4 SmCpGrY SG 48.38 +6.4 +25.8 +16.7 SmCpValA m SV 14.12 +.8 +4.3 +12.1 SmCpValY SV 14.87 +.8 +4.6 +12.4 SustFutureA m MV 22.05 +3.5 +10.7 +10.7 SustLeadersA m LG 102.05 +2.1 +14.1 +16.4/B SustLeadersB m LG 80.00 +2.0 +13.5 +15.5/C SustLeadersM m LG 88.51 +2.0 +13.7 +15.8/C SustLeadersY LG 109.18 +2.1 +14.3 +16.7/B TEIncA m ML 8.43 -.3 -.5 +2.5/C TxFrHYA m HM 12.42 -.2 +1.0 +4.1/CQCIBalIns CA 12.77 +2.7 +5.7 +8.6QSCnsrvGrA m MA 14.44 +.6 +1.9 +7.4 DefesvGrA m CA 13.04 +.2 +.3 +5.3 GlbEqA m WS 17.76 +1.2 +1.8 +11.3/B GrA m XM 16.46 +.8 +2.3 +9.3 ModGrA m AL 16.24 +.7 +2.3 +8.7 SP500IdxA b LB 27.47 +1.5 +9.1 +14.9/BRBCEntprI d SG 25.00 +1.3 +8.8 +13.8/D SMIDCpGrI d MG 16.36 +3.5 +18.9 +15.7/BReynoldsBlueChipGr b LG 66.96 +3.0 +18.8 +12.3/ERice Hall JamesMicroCpIns d SG 39.16 +1.4 +18.3 +16.5/B SmCpIns SG 12.51 +1.5 +14.5 +9.0/ERiverNorthCorOppR m MA 10.90 ... +1.3 +10.0/A dblelnStrIncI d MU 10.13 +.2 +.7 +4.5 dblelnStrIncR m MU 10.14 +.1 +.4 +4.2RiverbridgeGrIns d MG 22.02 +4.0 +21.9 +17.2/ARockefellerCorTxableBdIns CI 9.78 -.4 -1.7 +1.4/D IntermTENtBdIns MI 9.94 -.4 -.6 +.8/E RoyceLowPricedStkSvc m SB 9.37 -.6 +10.8 +11.2/D MicroCpInvm d SB 13.12 -.4 +12.7 +11.7/D OppInvm d SV 14.31 -.8 +5.4 +16.5/A PEMutCnslt m SB 9.37 +1.0 +10.8 +15.4/A PEMutInvm d SB 11.74 +1.0 +11.6 +16.7/A PremInvm d SG 18.04 +1.9 +8.7 +16.3/B Sm/MdCpPremSvc m MB 15.65 ... +.3 +12.2/B SmCpValSvc m SV 11.09 -2.2 +9.6 +9.6/E SmlrCoGrSvc m SG 12.46 +2.5 +16.6 +11.6/E SpecEqInvm d SV 22.17 -.9 +1.7 +10.9/D TtlRetInvm d SB 14.06 +.6 +4.5 +13.5/BRussellInvEmergMktsS EM 18.93 -1.