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 ..............7 Business News ...1-4NEWS WIREComics/Puzzles ....5-7 Nation .................3 State ...................2 Stocks ..................4 World ..................2SPORTSLocal Sports ........3 Lottery ................2 Sports on TV ........2 Weather ..............8 ROSENSTEIN TO MEET TRUMP THURSDAY AS JOB HANGS IN BALANCEThe White House delayed until at least Thursday a decision on the fate of Rod Rosenstein, the Justice Department official overs eeing the Trump-Russia investigation, following chaotic hours of breathless and sometimes conflicting reports anticipating his imminent d eparture. See The News Wire Vol. 126 | Issue No. 268 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNTuesday, September 25, 2018High 91 Low 7560 percent chance of rainPulitzer Prize winner2016 7 05252000258 CHARLIE SAYSSave our sea life.CALL US ATDAILY $1.50 FIND US ONLINE CHARLOTTE SUN941-206-1000www.yoursun.comINDEX By ANNE EASKERSTAFF WRITERPORT CHARLOTTE „ The Charlotte County Sheriffs Of“ce announced Monday the death investigation on Gardner Drive which began Thursday night was determined to be a murder-suicide. According to a press release, deputies responded to the home of Randy Lewis, 60, after receiving a request for a welfare check on Emily Turner, 43. The caller, a friend of the family, was concerned because Turner had gone to Lewis house earlier in the evening, and no one was able to reach her. Turners son had told the family friend they went to Lewis home Sept. 19, and he would not let them leave during the night when they wanted to go home. On Sept. 20, Turner brought him to school in the morning, but she reportedly returned to Lewis house around 4:30 p.m. that day. When deputies arrived at the home around 11:30 p.m., they saw Turners vehicle in the driveway. Receiving no answer at the door, they walked around the residence. Looking through the windows, they saw both Turner and Lewis dead in the bedroom. After forcing entry into the home, deputies determined no life-saving measures could be taken. The Major Crimes Unit responded along with the Crime Scene Unit to process the scene. After an examination of the evidence at the home, as well as the ruling from the Medical Examiner, it was determined by Major Crimes Unit investigators that Lewis shot Emily Turner with a “rearm before shooting himself shortly after.Email: aeasker@sun-herald.comGardner Drive death investigation ruled a murder-suicideBy ANNE EASKERSTAFF WRITERThe race for Floridas 17th Congressional District is upended after Democratic candidate April Freeman died suddenly Sunday night. David Freeman posted a photo of the couple together on his wifes Facebook page Monday afternoon, making the announcement. Its with great sadness that I feel I must inform all of you that my beloved wife April passed away suddenly last night,Ž he wrote. To all of her family and friends here on Facebook, my heart aches with you.Ž The circumstances of her death were unclear as of Monday. Freeman won the Democratic primary last month with a 77 percent vote. She was set to face Republican Greg Steube, who is currently serving in the Florida Senate, representing District 23. My thoughts & prayers are with April Freemans family in the wake of her tragic passing,Ž Steube said in an emailed statement Monday. I respect her service to our community and admire her commitment to the causes she cared about. Out of respect to her memory, next weeks campaign event will be cancelled.Ž According to the Florida Division of Elections, Freemans name will remain on the November ballot, but the Democratic Party will have the opportunity to designate a nominee to “ll the vacancy. A notice will be provided to voters indicating that a vote for the former party nominee will be counted for the person designated by the political party to replace the former party nominee,Ž Director of Communications Sarah Revell said. A writer and producer, Freeman had two prior runs for of“ce, once in 2014 for the 19th Congressional District and again in 2016, facing Democratic Congressional candidate Freeman dies FREEMAN FREEMAN | 4 SUN FILE PHOTO BY ANNE EASKERA CCSO forensic truck is parked at the scene of a double death investigation on the 4000 block of Gardner Road in Port Charlotte. By DANIEL SUTPHINSTAFF WRITERLow vendor counts and rainy weather have created a problem for the Downtown Farmers Market in Punta Gorda. The Downtown Merchants Association, organizers of the market, is having trouble footing the annual local business tax renewal bill from the city for the weekly Saturday event. Each participating vendor is responsible for paying $63 as a local business tax from the city. That money is collected by the DMA, which then pays the city for the annual renewal. But when the vendor count is down, not as much money is coming in for the event. Currently, DMA has a renewal fee from the city of $4,221. The problem for DMA is the rate was calculated on revenue taken in during its busiest week. For 2017-2018, their busiest week was in March 2018 with 67 vendors. In September, their slowest month, they have as few as 35 vendors, according to DMAs 2017/2018 vendor count summary. The disparity between what is March and what is September is signi“cant,Ž said John Wright, Punta Gorda Chamber of Commerce present and DMA treasurer. Weve willingly, over the past 10 years, paid all of this money,Ž said Wright, exceeding $4,000 each year ... but it was paid for by two events that have both been (rained) out this year. Its critical. We could end up with no market.Ž The City Council recently directed city staff to revisit the original ordinance to establish a different method of calculating the tax renewal rate. Until that new method is determined, the City Council approved a motion Off-season leaves Punta Gorda Farmers Market struggling to pay city SUN FILE PHOTO BY SHERRI DENNISThe Punta Gorda Farmers Market oers fruits and vegetables galore. By STEVE REILLYSTAFF WRITERENGLEWOOD „ The temperature and humidity may still signal summer, but a sure sign of the fall season will be on West Dearborn Street in nine days. The Englewood Famers Market is set to launch its new season,Ž said Lee Perron, who manages both the Englewood and Venice farmers markets. The market will be held from 9 a.m. to 2 p.m. Thursdays, beginning Oct. 4, at Pioneer Plaza, 300 W. Dearborn St., Englewood. This week, Perron and three helpers spread 100 cubic yards of mulch „ a 60-foot-long semi-trailer plus two dump truck loads „ to mark out the pathways between vendors at the Pioneer Plaza, Perron said. Joyce Colmar, owner of the property across from the plaza, is expected to bring back her Dearborn Street Market of assorted vendors as well. Colmar could not be reached for comment. The Englewood Farmers Market is the second-largest in Charlotte, Sarasota and Manatee counties. The downtown Sarasota Farmers Market is the largest in any of the three counties. The Venice Farmers Market operates year-round, 8 a.m. to noon Saturdays. Its located at the Venice City Hall on the 400 block of West Venice Avenue and the Avenue Des Parques. Englewoods is at 300 W. Dearborn St., the heart of Olde Englewood Village. Why go to a farmers market? On the Englewood Farmers Market Facebook page, Perron wrote: You can shop for local and organic fresh Florida produce directly from local farmers, “nd wild-caught Florida seafood from Farmers heading to Englewood SUN FILE PHOTO BY ALEXANDRA HERRERA Efrain Martinez of Al Anadaluz packs up a tin of paella during the Englewood Farmers Market in 2017. SUN FILE PHOTO BY ELAINE ALLEN-EMRICH Ivani Norman of Myakka City sells vegan organic homemade cowboy cookies and breads at the Englewood Farmers Market in 2017. FARMERS | 4 MARKET | 4

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Tuesday, September 25, 2018LOCAL/REGIONAL NEWS 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 7 a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia Publisher ..................................................Glen Nickerson ..............941-205-6400 Executive Editor........................................Jim Gouvellis .................941-206-1134 Circulation Director ..................................Mark Yero ......................941-206-1300 Arcadian Editor.........................................Craig Garrett .................863-494-3925 Charlotte Sun Editor .................................Garry Overbey ...............941-206-1143 North Port Sun General Manager .............Mike Ruiz ......................941-564-3284 North Port Sun Editor ...............................Scott Lawson ................941-429-3002 Englewood Sun Publisher ........................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ..............................Chris Porter ...................941-681-3022 Editorial Page Editor .................................Steve Baumann .............941-681-3003SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. By LAUREN COFFEY STAFF WRITERNORTH PORT „ Two months after her righthand man quit, Ruth Buchanan announced she is also resigning from North Ports economic development program. Through this memo I am hereby tendering my resignation from employment at the City of North Port, and providing you with my 2 weeks notice,Ž Buchanans resignation email to City Manager Pete Lear stated. It has been an exemplary 8.5 years that I had here and I am grateful for all the support from staff and Commission. I wish everyone much success in the future.Ž Buchanan was the economic development program coordinator and spent her time bringing in retail business, restaurants and a potential hotel to the area. Buchanan gave her two-week notice Friday and will be using the rest of her vacation time. City Manager Pete Lear alerted the City Commission of the change Monday. I am sad to announce that Economic Development Program Manager Ruth Buchanan is leaving us,Ž Lear said in an internal email. Ruth has served the City of North Port well through economic uncertainty during her nearly nine years with the City. Its our understanding she got an opportunity within government elsewhere. We wish her all the best. Her spirit and knowledge will be missed.Ž Buchanans resignation comes two months after Business Advocate Randy Welker resigned. I feel my role is no longer one of an advocate for business,Ž Welker wrote in an email on July 17 to Buchanan. As an advocate, we do see some things differently than the rule-makers and can help shape discussions about improving their business in our community. This role has been reduced to being a messenger of decisions once they have been made.Ž Lear said the two vacancies will be an opportunity to revamp the department. As you know, Business Advocate Randy Welker recently left us as well,Ž Lear said in an internal email to commissioners. Were going to use this as an opportunity to look at everything were doing and revamp our Economic Development team. It will take some time to get it and do it right but we will be acting with urgency.Ž In the meantime, newly appointed Neighborhood Development Services Director Frank Miles will be overseeing the economic development division. Miles worked as a planning manager before taking over NDS at the start of September. Were very fortunate that Frank has an extensive background in economic development,Ž Lear said in an email. In fact, Frank has roughly 30 years of experience in economic and community development. Half of that focused solely on the economic side in multiple municipal governments.Ž Despite the resignation, Buchanan believes she has left the city in a solid standing for future business growth. Im looking forward to the next chapter in my career and leave here knowing weve helped lay the foundation for a sustainable city for years to come,Ž Buchanan said in a media statement. Weve grown our retail and manufacturing sectors and helped place North Port on the map. The city is no longer just a bedroom community but also a business destination.ŽEmail: lcoey@sun-herald.comNorth Ports economic coordinator resigns BUCHANANBy LAUREN COFFEY STAFF WRITERNORTH PORT „ With just over six weeks until the election, the North Port community will get their “rst chance to meet with city commission candidates this Wednesday. The North Port Area Chamber of Commerce will host a candidate forum on Wednesday, which they do biannually. Executive Director Bill Gunnin said as with previous forums, this will have a focus on business and economic development. Its getting a feel for a candidates thoughts on business and economic development,Ž Gunnin said. Its getting a feel of that and a chance to get to know them and build a relationship.Ž There are two open seats on the city commission: District 4, which covers the Biscayne Drive and Tamiami Trail area and District 5, which covers the Jockey Club/ West Villages area. North Port residents do not have to live in the district to vote for the candidate. Pete Emrich and Kevin Rouse are vying for the District 4 seat. Current Vice Mayor Linda Yates will be termed out of the spot. Emrich competed against Jill Luke last year in a special election for an at-large seat. He is married to Sun Community News Editor Elaine Allen Emrich. He was a former city employee for almost 20 years. This is Rouses “rst time running for city commission. He currently sits on the Planning and Zoning Advisory board in the city. And incumbent Jill Luke will take on Peter Bartolotta for the District 5 race. Jill Luke was elected in May 2017 in a special at-large election. She could serve until the end of the term, which is this November. Peter Bartolotta is running for the “rst time. He previously served on the North Port economic development advisory board. All four candidates did not need to run in the primary election in August, so for many voters this is the “rst time meeting those running. This is really the one time theyll be with us and gaining information on economic development, unless they talk to them one and one,Ž Gunnin said. Gunnin added forums are an easy way to get educated on big-ticket topics before heading to the polls. Its something where if people arent happy or are if you are, if dont get educated and vote you dont have a right to complain in the future,Ž he said. The forum will be held on from 5-8 p.m. on Wednesday, Sept. 26, at the VFW Post 8203, 4860 Trott Circle. A meet and greet will be held from 5-5:45 p.m. with the forum from 6-8 p.m. It will be free to attend.Email: lcoey@sun-herald.com First forum allows candidate meet and greet EMRICH ROUSE BARTOLOTTA LUKE By STEVE REILLYSTAFF WRITERENGLEWOOD „ Red tide is taking a toll on sea turtles. Florida Fish and Wildlife Conservation Commission researchers see the red tide blooms plaguing Southwest Florida taking a signi“cant toll on sea turtles, with the number of deaths still rising. Since November, when the FWC “rst tracked the blooms affecting Southwest Florida from Pinellas south to Collier County, 1,048 stranded sea turtles had been recovered, of which 911 were dead. I attribute 461 of the stranded sea turtles (213 loggerheads, 202 Kemps ridleys, and 46 green turtles) to the red tide,Ž FWC researcher Alan Foley wrote in an email, dated Sept. 20, to state permit holders overseeing the volunteer sea turtle nesting patrols. The numbers are even larger than the 953 stranded turtles Foley reported earlier at this month. When the concentrations of the red tide algae cells reach 100,000 or more per liter of water, the toxins can kill “sh, sea turtles and other marine life, as well as causing respiratory irritations in humans. Local Gulf waters have seen even higher counts, a million or more cells per liter, so intense that the algae turns water a reddish brown,Ž Foley noted. Local Gulf waters remain dark from high concentrations of red tide. This is the largest number of stranded sea turtles we have attributed to a single red tide event,Ž Foley said. The next largest group was documented during 2006, when we attributed 345 stranded sea turtles to a red tide.ŽAlligator death undeterminedState researchers still cant say yet whether red tide toxins killed an alligator that washed up from the Gulf onto Don Pedro Island beach last week. Florida Fish and Wildlife Conservation Commission researchers recovered the gators body and are now determining the causes of its death, FWC spokeserson Michelle Kerr said Monday. Jack and Desir Foard found the 4-foot-long reptile while doing their rounds for the Turtle Patrol, a group that monitors turtle nests daily and reports to the FWC. The alligator was sprawled among piles of dead crabs and other marine species. Foard, a retired physician assistant, said the alligator may have died eight to 12 hours before he found it. He looked like he crawled onto the beach to die,Ž he said. Brenda Bossman, the state permit holder overseeing sea turtle patrols on Knight and Don Pedro islands, reported the dead alligator to the FWC since it may have died from red tide.Email: reilly@sun-herald.comRed tide toll on sea turtles risingWalkabout at Audubon Pennington Nature ParkOn Oct. 2, Peace River Audubon Society, will be conducting its first walkabout of the 2018-2019 season at Audubon Pennington Nature Park which is located at 1153 Alton Road, Port Charlotte. Specially designed for new and novice birders, the walk through this 7.9 acre park will begin at 8 a.m. in the parking lot. Surrounded by canals on two sides, 3/4 miles of trails will take participants through oak hammocks, pine flatwoods, and an extensive cypress swamp. This nature park is known for its display of colorful mushrooms and other fungi. Peace River Audubon will provide binoculars and bird guides to those who may need them. The trails make for an easy walk with numerous trees providing abundant shade. Participants may want to bring drinking water. This walkabout will take approximately 1.5 hours. For more information, contact Larry Behrens at 941-625-5762.Artist reception plannedKays-Ponger & Uselton Funeral Home, 635 E. Marion Ave., Punta Gorda will host a wine and cheese reception from 5 p.m. to 7 p.m. on Oct. 9. Stop by and support the local arts and humanities and meet local artist of the month, Linda Soderquist. For more information, visit kays-ponger.com or call 941-639-1133.Octoberfest at the Punta Gorda ElksThe Punta Gorda Elks PER Association will be holding its annual Octoberfest from 4:30 p.m. to 7:30 p.m. on Oct. 9 at the Punta Gorda Elks Lodge, 25538 Shore Drive. All the food is authentic and prepared on site by the members. Homemade German potato salad, sauerkraut, bratwurst, pork loin, applesauce, German bread and desert all for just $10. One seating only. The event is open to Elks members and their guests. Moneys raised from the event will be used to support our Veterans and childrens projects in the Punta Gorda area. For more information call 941-637-2606 Ext. 403.Computer Group in need of used computersThe Charlotte County Computer Group is in need of used computers (desktop and laptops) for the Computers to Students program. Used computers are refurbished and offered to eligible Charlotte County families within the CCPS district. The group is appealing to businesses, offices, schools and individuals who may be able to supply computer keyboards, cables and anything computer-related. Computers are wipe clean of all information to protect the donor. Items can be dropped off at the CCCGC office, 2280 Aaron St., Port Charlotte. For more information, call 941-585-0356.Fashion to a TeaThe Guardian ad Litem Foundation will play host to Fashion to a TeaŽ from 11:30 a.m. to 2 p.m. on Nov. 7, at Twin Isles Country Club, 301 Madrid Blvd., Punta Gorda. Tickets are $35 per person and includes a high tea luncheon, silent auction items for bid and fun surprises. Fashion show by Anthonys. Hats are welcome, but not required. For more information or to purchase tickets, call 941-613-3233 or visit voicesforkids.org. COMMUNITY BRIEFS

PAGE 3

The Sun | Tuesday, September 25, 2018 www.yoursun.com E/N/C Page 3 Honda Port Charlotte Honda adno=3613683-1

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun | Tuesday, September 25, 2018FROM PAGE ONE incumbent Tom Rooney for the District 17 seat. The Florida Democratic Party released a statement Monday afternoon from Chair Terrie Rizzo. We are incredibly saddened by the sudden death of April Freeman,Ž Rizzo stated. April put her heart and soul into her community „ and was dedicated to making a better future for all Floridians. Just last night she was in the office, making calls and working to get out the vote. Her work ethic and passion was an inspiration to all of us. It is a tremendous loss to the Democratic Party and to all who knew her. Our hearts break for her family and loved ones, who are grieving her loss.ŽEmail: aeasker@sun-herald.comFREEMANFROM PAGE 1 FACEBOOK PHOTOApril Freeman and her husband, David, in a photo posted to Facebook announcing her sudden death. local “shermen, select from seven gourmet bakers including gluten-free, taste and sample international artisan food creations, discover the amazing selection of ”owers, plants and trees from our green space vendors, and of course enjoy the music and ambiance of a true food and agricultural market experience.Ž It also supports local growers „ there will be 11 this year „ and supports SNAP and the Fresh Access Bucks double dollars program for customers who qualify for that federal assistance. The market is also good for West Dearborn Street and Englewoods traditional downtown. (The farmers market) brings lots of people to Dearborn,Ž said Taylor Meals, president of the Olde Englewood Village Association. Besides being a big draw in itself, Meals said, the farmers market draws potentially new customers into Dearborns restaurants and shops. In November 2011, the outset of Englewood Farmers Market saw 17 vendors and 21 booths, attracting 1,500 people on its opening day. By the end of the season, the market grew to 43 vendors and 50 booths, attracting 70,000 people by the end of the inaugural season. Subsequently, the Englewood market grew annually, attracting an even larger crop of vendors and booths. From the fall of last year until this spring, the markets 60 vendors served 165,000 attendees, a 8 percent increase over the previous year. Venices farmers market sees 50 vendors participating at the farmer markets on Saturdays, with 5,000 people showing up during season. The Venice market started operating as a nonpro“t last year. The market now expects to see 8,000 people per week during the winter season. As a nonpro“t under the tax-exempt Friends of Sarasota County Parks, the Englewood Farmers Market has contributed $84,000 to local charities and other nonpro“ts since 2011. Bene“ciaries include the food banks at St. Davids Jubilee Center and Englewood Helping Hand, The Englewood Community Care Clinic, New Paradigm, Friends of Sarasota County Parks and Englewood Elementary School. The Venice Farmers Market intends to donate $17,000 by the end of 2018.Email: reilly@sun-herald.comFARMERSFROM PAGE 1 PHOTO PROVIDEDLee Perron is getting ready to open up the 2018-2019 Englewood Farmers Market on Englewoods West Dearborn Street.suspending DMAs current renewal fee to prevent any additional late fees. The current code was established in 1995 for ”ea markets, according to City Clerk Karen Smith. The code speci“cally states that the de“nition of ”ea markets does apply to farmers markets,Ž said Smith. It speci“cally states farmers markets and ”ea markets are basically handled the same way.Ž City Attorney David Levin said, What seems to be at issue here is not the fee itself but the method by which the fee is calculated,Ž said Levin. Thats provided for in the ordinance and ... the City Council can amend the ordinance to adjust that.Ž The timeline for city staff to draft the amendment to adjust the calculation process was not available a the time of this report. The Downtown Farmers Market is held every Saturday from 8 a.m. to 1 p.m. in downtown Punta Gorda between W. Olympia Avenue and Herald Court.Email: dsutphin@sun-herald.comMARKETFROM PAGE 1 SUN FILE PHOTO BY RUTH SPIESMary Taglieri paints en plein air at the Punta Gorda Downtown Farmers Market on a pleasant Saturday morning. Artists demonstrate their work regularly throughout the weekly event. Road work on Pine St.Charlotte County Public Works announced nightly intermittent single-lane closures will occur on Pine Street between State Road 776 to the Sarasota County Line from 7 p.m. until 7 a.m. until Oct. 5. The contractor will be milling and resurfacing the road. Traf“c signs and ”aggers will be on site as needed to direct traf“c. Travelers may experience a detour, intermittent, slow-moving traf“c and/ or temporary delays within the project limits and should allow extra time when planning to travel through this area.Toga 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 941586-9114, Amber Craft 941-270-1595, Cindy Weinfeld 727-460-8548 or Bobbi Fogo 941-4689430. LikeŽ Lemon Bay Community Academic Partners on Facebook.Need a costume?Lemon Bay Playhouse will have a costume inventory sale from 8 a.m. to 2 p.m. Saturday at the playhouse, 96 W. Dearborn St., Englewood. There are no set prices, but donations will be accepted. As the 2018-19 season approaches, the Lemon Bay Playhouse is reducing its inventory of costumes. There are lots of handmade costume items that were created and used for the Childrens Theater Summer Camp over the last few years. There will also be some costumes for adults that were used in productions at the Playhouse. There will be special hats, props and unique items to choose from.Forum on state amendmentsSt. Davids Episcopal Church and Just Neighbors will host a community forum at 6 p.m. Oct. 2 at St. Davids, 401 S. Broadway. The topic will be the proposed amendments to the Florida Constitution on the Nov. 6 election ballot. Donald Fudge, a retired management consultant, will make a presentation clarifying the yesŽ or noŽ option of each proposed amendment. To be approved or rati“ed, an amendment must have more than 60 percent of voters approving. Each proposal will be discussed individually with the ballot wording and the impact of either a yes or no vote clari“ed. 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.Card partyThe Saint Francis Womens Guild card party will take place Oct. 3. Doors open at 11 a.m. with lunch served after 11:30. Play cards or board games until 2:30 p.m. in the Parish Hall, 5265 Placida Road, Grove City. Please call the Parish Of“ce at 941-697-4899 for reservations. Tickets are $7 which includes lunch, play and door prizes. All are welcome to attend.Vendors wantedThe American Legion Auxiliary Unit 113, 3436 Indiana Road, Rotonda West, will be hosting 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.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 bene“t 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 .BG Pier closedThe Boca Grande Fishing Pier, 5810 Gasparilla Road on Gasparilla Island, will be closed through Sept. 28 for grading and asphalt repairs on the access path. Charlotte County Recreation and parks asks people to use caution around the construction area. The Jobean Fishing Pier, 5001 El Jobean Road, El Jobean, has reopened. The parking lot and path improvements have been completed. For information, contact Brenda Sisk at 941-833-3824 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 “nished. For more information, visit www. coastguardenglewood. com or call Dane Hahn at 941-370-3555.AMVETS KaraokeEnglewoods new AMVETS Post 777, 3386 N. Access Road, sponsors Karaoke Night with pizza at 6 p.m. each Monday. The only exception is the second Monday, which is the groups monthly meeting. All veterans and guests are invited. Post 777 is one-year old with 100 members. For membership information, call Andy Hackleman at 941 830-5082, or email him at a.hackleman@yahoo. com.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.Concert BandThe North Port Concert Band has scheduled its 32nd season. It starts at 7:30 p.m., Thursday, Nov. 1 with God Bless The U.S.A.Ž It continues Dec. 16 with Christmas Winds.Ž An afternoon show, Thanks for the MemoriesŽ takes place at 3 p.m. Sunday, Jan. 17 and thats followed by a 3 p.m. Feb. 17 concert called Sweet Suites. A concert called Lets DanceŽ is set for 7:30 p.m. March 28 and the season wraps up at 3 p.m. April 28 with On The Menu.Ž All concerts are at the North Port Performing Arts Center, 6400 W. Price Blvd., at North Port High School For more information, visit www.northportconcertband.org. Tickets are also on sale at the box office at the high school campus from 10 a.m.1 p.m. Monday-Friday.Wing FestSons of AMVETS Post 2000 holds Wing Fest from 2-8 p.m. Saturday, Sept. 29. It includes 10 ”avors of wings with choices of “ve 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.Commanders dinnerAMVETS Post 2000 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. COMMUNITY NEWS BRIEFS

PAGE 5

The Sun | Tuesday, September 25, 2018 www.yoursun.com E/N/C Page 5LOCAL/REGIONAL NEWS OBITUARIES CHARLOTTE Joshua Thomas SpainhowardJoshua Thomas Spainhoward, 35, of Port Charlotte, Florida, formerly of Lehigh Acres, Florida, died on Sunday, Sept. 23, 2018. Charlotte Memorial Funeral Home, Cemetery, and Crematory are handling arrangements.ENGLEWOOD Kenneth BroomeOne of the purest and kindest souls Ive ever known, Kenneth KevinŽ Broome, 58, of Englewood, Florida, left us on Sunday, Sept. 16, 2018 after a long struggle with illness. He took his last breath at Florida Hospital in Daytona Beach, Florida, just as the sun set. His sister Polly and his significant other Edna Johnson were with him. Kevin has been the best friend, companion and soulmate to Edna for the last 17 years. He is survived by his sister Polly Phillips of Umatilla, FL, and his nieces and nephews, Kyle, Jordan, Aaron, Maridith and Chloe DiDonato all of Englewood, FL. Born in Youngstown Ohio, Kevin moved with his family to Englewood, Florida in 1971. He graduated from Charlotte High School. He moved to California for a short time then returned to Englewood. Kevin was a quiet, simple man who worked in restaurants and recycling. He then graduated from Charlotte Technical School as a certified CNA. He was very happy with his work. Kevins illness forced him into an early retirement, but he did not let his health stop him. He was kind and gentle and would do anything for anyone if they needed his help. Kevin loved life, sunsets, walking on the beach and watching the stars at night. No matter how challenging things got, he would just smile and roll with it. He had a way of making the most serious things seem lighter. His laughter was contagious and his smile would light his face and eyes. I miss your smile, my darling. Kevin was placed into a long-term nursing facility in March 2018 in Ormond Beach, FL after being hospitalized for pneumonia in February. Complications with Parkinsons disease and MRSA in his lungs eventually weakened him. He fought for life to the very end. His gentle strength and love of life will be missed. At Kevin and Ednas request, there will be no gathering. If you wish, please remember him through donations to a charity of your choice.NORTH PORT David SawyerDavid Sawyer, 74, of North Port (LaCasa), passed away at Munson Hospital on Wednesday, Sept. 12, 2018. David played on golf leagues from LaCasa. His only hole-in-one was at Pinemoor Golf Club in Englewood, Florida. His love of the game blossomed in Florida where he played four days a week. He also played in a pick-up tennis group in LaCasa. David was the husband of Mary (Tremblay) Sawyer; loving father of Scott (Kelly) Sawyer and Karen (Chris) Van de Water; grandfather to Kathryn, Steven and Julia. Contributions may be made to the Alpha 1 Foundation or Donate Life Michigan. Messages of comfort may be left at 877-231-7900 or you can sign his guestbook at www.borekjennings. com. The Charlotte County Sheriffs Office reported the following arrests: € Sharon Fay Jackson, 59, 500 block of Posadas Circle, Punta Gorda. Charges: moving trac violation violating drivers license restrictions and violating nonresident exemption from registration. Bond: $2,000. € Kenneth Clare Ward, 54, 25100 block of Marion Ave., Punta Gorda. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: none The information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. POLICE BEAT James Henry Miller Jr.May 28, 1926 … Sept. 15, 2018 Jim, formerly of Somer Point, New Jersey, crossed over into the arms of our Lord and Savior Jesus Christ on Sept. 15, 2018 at the age of 92. He passed in the home he shared with his beloved daughter Sharon Roth, who was also his caregiver, surrounded by loved ones. He married Mildred DeLorenzo on Dec. 2, 1950. Together 45 years, she predeceased him on Aug. 10, 1995. Jim was an amazing man, born in Hells Kitchen,Ž New York to James and Harriet Miller, moving to Teaneck, New Jersey, he graduated Teaneck High School. Jim Joined the U.S. Navy where he proudly served in WWII. After his discharge from the Navy, as an animal lover, he became the 1st animal control of“cer in Bergen County, New Jersey, where he saved and sheltered many four-legged friends. An avid golfer, he played on courses up and down the east and west coasts, meeting extraordinary people. The word retireŽ did not apply to Jimmy. He worked until he was 91 , lastly at Publix in Cocoplum Plaza, North Port, Florida. Prior he worked 43 years as a heating specialist, for Central Bergen and Reinhauer in New Jersey building heating systems. Jim also graduated from New York Trade School for Automobile Mechanics in 1948. After moving to Somers Point, New Jersey at retirement ageŽ, he worked for FriendeliŽ as their delivery man for 13 years. A talented man, he was an artist working with charcoals. A perfectionist in all aspects of his life. Never saying noŽ to anyone in need. Jimmy will be missed by all who knew and loved him. Jim is survived by his beloved daughter, Sharon Lee Roth; granddaughter, Carla Desrosiers; great-grandsons, Michael and Bryson Desrosiers, Rick DeGrazio-Roth; many nieces, nephews; brother, Arthur (Sonny) Miller, and his beloved Poppys Lee LeeŽ, his 4 legged buddy; and Squirtle the Turtle. Jimmy was also predeceased by his grandson, Ricky Lee Roth; parents, James and Harriet Miller; sister, Helen; brother, Walter; two nephews, John Castor and Chris Miller; also his 4 legged babies, Gemmi I, Gemmi II and April. A military service at gravesite in Maple Grove Cemetery, Hudson St. Hackensack, New Jersey will be held on Thursday, Sept. 27, 2018 at 11 a.m. Arrangements are by Middleton-Strobe-Zale 304 Shore Rd. Somers Point, New Jersey 609-927-5844. Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. Memorials in the Sun By ANNE EASKERSTAFF WRITERA Port Charlotte motorcyclist was arrested Thursday after ”eeing from deputies while going nearly twice the speed limit in a 45 mph zone, the Charlotte County Sheriffs Of“ce reported. CCSO was in the midst of a two-day traf“c enforcement targeting speeding motorcycles. The operation was put together in response to multiple complaints of motorcycles speeding in the Port Charlotte area, a press release stated. Both Traf“c and Aviation Units assisted in the operation on Thursday and Friday evening. On Thursday, a member of the Traf“c Unit attempted to stop Michael Alex Ransom, 29, of the 21000 block of Jerome Ave., at the intersection of Tamiami Trail and Hancock Avenue. Ransom was traveling at a speed of 88 mph in a 45 mph zone, according to the press release. Driving a dark blue Suzuki motorcycle, Ransom ”ed from the deputy, who did not pursue him due to safety concerns. However, the Aviation Unit followed Ransom into Punta Gorda, continuing to provide his location. The press release stated Ransom ”ed to North Fairway Drive and parked under a tree. He then drove into the front of a deputys vehicle as he tried to ”ee a second time once deputies arrived in the area. Ransom was charged with reckless driving, ”eeing to elude, and no motorcycle endorsement. During the traf“c enforcement operation, a total of 12 motorcycles were stopped for speeding violations. The Sheriffs Of“ce encourages the public to submit information regarding areas of the county that may need additional traf“c enforcement. Tips can be submitted online at www. ccso.org/forms/default. cfm#Traf“cRequest.Email: aeasker@sun-herald.comMotorcyclist arrested for speeding RANSOM By ANNE EASKERSTAFF WRITERThe same man who was attacked by a former Punta Gorda police dog in 2015 was shocked with a Taser and arrested Sunday after allegedly stealing a newspaper and resisting law enforcement in a Port Charlotte neighborhood. According to a press release, the Charlotte County Sheriffs Of“ce responded to Heritage Oak Park Sunday morning in reference to a male wandering the area, acting strange. The caller reported the man rang their doorbell but seemed confused when they answered. After he left their lanai, the caller observed he had forced entry to the locked screen door to get in and ring the doorbell. As deputies pulled into the community, they were ”agged down by an another resident who said the suspicious male just walked into the clubhouse and stole a newspaper. Deputies made contact with the male, later identi“ed as Richard Howard Schumacher, 28, as he was exiting the clubhouse. He refused to cooperate with deputies when they approached him, appeared to be sweating profusely, and responded with foul language when asked to identify himself, according to the press release. Schumacher told deputies he was attempting to “nd a relatives house but refused to provide an address for his identi“cation. He then threw a punch at one deputy and turned to ”ee, the press release stated. After a short foot pursuit, the deputies stopped Schumacher using a Taser. He continued to physically resist arrest and yelled at the deputies he was going to kill them,Ž the press release stated. During the physical struggle, a Taser was used a second time to gain physical control over Schumacher and handcuff him. After he was handcuffed, he continued to struggle and kick at the deputies until he was secured in a patrol car. A search of Schumachers criminal history revealed he had two felony convictions for resisting law enforcement and felony battery. According to the press release, he had been released from the Charlotte County Jail on Sept. 20 and did not provide a home address when he left. According to jail personnel, Schumacher returned to the jail on Sept. 22 stating he was going to register, but when the main entrance doors were opened for him to enter the lobby, he turned around and left on his bicycle, failing to register once again. Schumacher was charged with resisting an of“cer with violence, occupied burglary of a dwelling, two counts of violation of probation, failure to register as a convicted felon, and petty theft. In 2015, Schumacher was stopped by former Punta Gorda Police Of“cer Lee Coel for riding his bicycle with no lights at night. When Schumacher would not stop, Coels K-9 partner Spirit apprehended him, causing injuries which ended in a $70,000 settlement with the city of Punta Gorda. In that case, he pleaded guilty to DUI on a bicycle. He has been arrested multiple times since the incident.Email: aeasker@sun-herald.comCops: Deputies use Taser on man who stole newspaper, punched cop SCHUMACHERBy ANNE EASKERSTAFF WRITERAn internal investigation into a former Charlotte County Sheriffs Of“ce sergeant revealed additional law violations including traf“cking in a controlled substance, CCSO announced Monday. Former Sgt. James White had been on paid administrative leave since October of last year after the agency learned he was under investigation by the Florida Department of Law Enforcement. In July, he was “red for an unrelated allegation of indecent exposure that occurred in August 2017. FDLEs investigation involved the criminal allegations of traf“cking in a controlled substance, unlawful use of a two-way communication device, and tampering with or fabricating physical evidence, according to a CCSO press release. FDLE found a package containing gammaButyrolactone (GBL) had been shipped to an address in Port Charlotte belonging to James Whites in-laws and tracked by electronic devices registered to White, the press release states. CCSOs Internal Affairs Unit reviewed FDLEs investigation and found a preponderance of evidence to sustain the charge of Violation of Law.Ž According to the press release, CCSO closed its administrative investigation and will have no further action in the matter, as White is no longer employed by the agency, and the criminal investigation was completed by FDLE. White has not been charged with any crimes related to the matter. There was an agency review for James Paul White and it was denied,Ž Samantha Syoen, spokesperson for the 20th Judicial State Attorneys Of“ce, told the Sun on Sept. 18. It was reviewed by Assistant State Attorney Anthony Kunasek.Ž Syoen did not immediately return a call Monday requesting further comment on the matter. The Sun has requested the full investigation from both the State Attorneys Of“ce and FDLE but has yet to receive a copy of the report. CCSOs internal investigation was also requested but had not been released as of Monday evening.Email: aeasker@sun-herald.comInvestigation reveals more law violations for former sergeant, yet no charges PHOTO PROVIDEDSheri Bill Prummell with former Sgt. James White at an awards ceremonyARRESTS | 8 JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50542015

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun | Tuesday, September 25, 2018Florida could be another VenezuelaEditor: Avowed socialist Andrew Gillum is the Dems candidate for governor. Under FBI investigation, he has big plans for Florida. None of them are good. He has promised to raise taxes and spending, abolish ICE and become a sanctuary state. His campaign, supported by Bernie Sanders and billionaire George Soros, will tout the advantages of socialism. We have only to look to Venezuela to see how that will work. Once a proud, prosperous oilproducing country. Venezuela has now run out of gas and the necessities of life. Its people are ”eeing by the hundreds of thousands. If Gillum is elected, we can expect to see abridgment of our Second Amendment rights and a fat income tax along with a 60 percent increase in the corporate tax. His record as mayor has shown him to have frequent ethical lapses, to be soft on crime and ready to raise taxes on a moments notice. Its doubtful he could be re-elected. This is no time to “ddle around with a model that has worked well for years. We are ranked “rst in terms of “scal soundness and stability by George Mason University. Gillum will take us the way of New Jersey, ranked dead last. Ron DeSantis is a patriot and an intelligent, experienced, correct-thinking leader. Gillum is not ready for prime time. He is the answer to which there isnt a question. Lets not let him turn Florida into another Venezuela or even worse, New Jersey.Bill Dahms Cape HazeOnly choice is Ron DeSantisEditor: Andrew Gillum for governor wants to have government medical insurance, etc., and expects large corporations to pay higher taxes to fund the bene“ts he proposes. Gov. Scott has worked very diligently to have big corporations move to Florida, providing jobs and tax revenue. Large corporations will no longer move to Florida and the ones that are here will probably pack up and leave. If you think for one minute that this state will still not have state income tax, you are sadly mistaken. With Gillum as governor we will be in deep trouble in many ways. Where do you think this money is going to come from, from you and me? The only choice for our state should be Ron DeSantis.Laure Leveillee Punta GordaLions Club serving communityEditor: Thanks to Tony Johnsey of Toledo Blade Publix for supporting the Lions Club White Cane Day. To the many who attended our fashion show or purchased raf”e tickets, thank you for your support. All donations stay in North Port. At our last eye screening, 14 of 86 needed glasses, which we will provide. During summer recess, we serve over 300 lunches at the Boys & Girls Club. We also provide scholarships, visitation to convalescent homes, participation in blood drives. Among the money, we donate to Back Pack Angels, Habitat for Humanity, Salvation Army, guide dogs, etc. Internationally, we support students who participate in the Peace Poster contest, with over 1 million Lions in over 46,000 clubs in 200 countries, provided over 4 million meals, vaccinations for children, fresh water for 120 villages in Mali, helped build 315 hospitals, gave $3 million and home construction to Haiti ”ood relief. A proud member for over 62 years.John Kromish North PortCompassion shown by pharmacy staEditor: I had to write this. My daughter had to go to the ER Saturday. When she was “nally released, my other daughter went to the pharmacy as the owner was locking door and just about ready to put the lock on. The owner, Anaud, from this wonderful pharmacy said, I know her very well and I know she suffers from MS.Ž Well, this wonderful man opened the door again went in and prepared the medication so my daughter did not have to suffer from the terrible back spasms. I cannot say enough about Harborview Pharmacy. To Anaud and all the wonderful staff there, always kind compassionate extremely attentive to all our needs. I hope that everyone who needs a personalized pharmacy remembers Harborview Pharmacy. Again, Anaud, thank you so much and to all the rest of the staff. God Bless you all for your kindness always.Maria L Danesi Port CharlotteCountry needs checks, balancesEditor: This letter is addressed to moderate Republicans and independents who, like many of my good and respected friends, voted for Trump and the Republican agenda. This is also an appeal to any Democrats who sat out the last election uninspired. While I certainly disagree with some of the policies implemented by this agenda, I acknowledge issues such as trade, taxes, immigration, foreign relations and even Supreme Court nominees, are complex and bene“t over time from the swings of political power. However, when it comes to the environment or the sanctity of our electoral process, I am much more alarmed. Damage in those area can be dif“cult to rectify. That being said, after all of the accomplishments this agenda has achieved in the past two years, maybe its time to now look at some other issues you may have developed concerns about. Maybe you werent shocked by recent revelations about the state of operations within the White House. Maybe you have come to feel Mueller should follow his mandate unimpeded, wherever it leads. Perhaps, when you think about it, you wonder why Trump needed to meet with Putin alone for two hours. And perhaps you have concerns about Trumps impact on our international status and reputation. The foundation of our democracy is based on a system of checks and balances as provided by our electoral process. With the coming election we have an opportunity to provide some constraints that appear are needed now more than ever.Robert Tompkins Rotonda WestThankful for being a womanEditor: Wow! Am I ever glad that Im not man. It seems that any man nowadays can be accused of sexual misconduct that allegedly happened 36 years ago „ an act that was never revealed until now, an act that the victimŽ cannot remember just where or exactly when it happened, and the accused individual has no knowledge of. Oh, and the victimŽ was 15, most likely drinking, because she claims it was a drunken party, and willingly went into a bedroom with two teenage boys. First she makes an anonymous claim. Once her identity is known she then will testify only if her demands are met, such as not allowing the accused in the room for testimony, only being questioned by females, will only testify after the accused is questioned, and also wants an FBI investigation. This accusation came out of the blue about an honorable man, and personally I dont see how it can be taken as credible.Angela Wade Punta GordaLetters represent All viewsEditor: An example of people totally not understanding the rights of others was made clear in a letter to editor Sept. 21 stating the Sun should not have published a letter that was blasphemousŽ of his religious beliefs. This is the same thoughtless, sel“sh attitude that claims, Christianity is under attack,Ž and, God has been taken out of our schools.Ž God wants everyone to have equal rights and doesnt reward people for ridicules, deceitful, political-inspired slogans. Thanks to the Sun newspaper for being a non-political source of news and for printing letters of all views.Hank Pruitt Port CharlottBill Day belongs to news serviceEditor: The Sun tries to be balanced in its reporting and editorials and editorial cartoons. Lately, Bill Day of ”oridapolitics.com has dominated your editorial page with anti-Trump, anti-Scott, and anti-anything republican or conservative. I challenge you to grant equal space to A.F. Branco.Bob Waterhouse EnglewoodCanadians should be allowed here longerEditor: I quite enjoyed the letter about the sunbird population in Charlotte County printed on Sept. 23. Its certainly easy to understand why so many people would ”ock to Florida to enjoy the friendly people, sunshine and generally yearround warm weather. Its too bad, however, that snowbirds that come to the Sunshine State from Canada cannot enjoy their investments nearly as much as sunbirds can, given that the United States does not allow us to stay for more than “ve or six months out of the year. If only the millions of dollars we spend each year to support the local economy could be re”ected by the right to stay a little longer.Bill Smith North Port VIEWPOINTPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth Email letters to letters@sun-herald.com OUR VIEW 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. VIEWPOINTPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth Email letters to letters@sun-herald.com OUR VIEW LETTERS TO THE EDITOR OUR POSITION: Study highlights problems that should be addressed.Recent stories by the Sun and the Tampa Bay Times about higher-than-normal ballot rejections may dissuade people from opting for a mail-in ballot. We hope not. And we hope the state and elections supervisors will take steps to “x small problems in a system that is extremely convenient for voters. Imagine the alternative, say, New York, the nations fourth-largest state. New Yorkers have to show up at their polling place on Election Day. They cant vote early at an early voting site. They cant “ll out a mail-in ballot as a matter of course. Whatever the hours of operation on Election Day, make time to show up and wait on line (on an actual line of people, not online,Ž which would be another reasonable way for Americans to vote), then mark the ballot and head back out. Floridians can vote the old-fashioned way, too. Many still like the time-honored process of voting in person at their designated polling place. Its tradition. Voting in person is an act that reinforces the essence of citizenship in a democratic society. While the ballot is secret, the act of participation with others in public is not. But voting by mail is so darn convenient. So darn easy. The fact is that more and more people are choosing this option every election cycle. Far more than half the total vote turnout will come before the polls open this Nov. 6. Much of the early vote will come via USPS. There are issues, as outlined in the stories last Saturday. A higher percentage of mail-in ballots are rejected „ either because the envelopes are unsigned or signatures dont match up with whats on “le. A study by the University of Florida found 1 percent of all mail-in ballots were rejected or not counted. Thats 10 times the number of show-upand-vote ballots rejected. And in a state with 13 million registered voters (and 2.7 million by-mail ballots in 2016), thats a lot. The study recommended six items that would help, many of which deal with noti“cation ex post(al) facto. This should be addressed in the coming legislative session, because the system is easier for voters and both cheaper and easier for counties. It fosters greater participation. But the expansion wont occur if the system loses credibility due to questions of reliability. We encourage voters to get mail-in ballots. You dont have to use it. But it gives you another option. To obtain one, call your supervisors of“ce, or go online to “ll out a request (www. Charlottevotes.com, www. sarasotavotes.com, or www. votedesoto.com). In Charlotte, for instance, you can click through the website to make a request. A family member or legal guardian also can make a request. Ballots can be requested up to six days before election day. Sign the envelope. Use a Forever stamp. Get the ballot back by the end of election day. Or “ll it out and use it as a guide, if you decide you want to show up in person at your polling place. Given the long ballot this year, the crib sheet is a good idea. Mail-in is an excellent option. And traditionalists may be surprised to “nd how simple it is. Weve seen it happen. Just remember to sign the envelope and put a stamp on it. It doesnt count if its not counted.Mail-in ballots: Good vote system can be a bit better 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.

PAGE 7

The Sun | Tuesday, September 25, 2018 www.yoursun.com E/N/C Page 7VIEWPOINTFirst, I want to compliment Republican voters in Miami-Dades CD 27 for their excellent judgment in the August primary. Out of nine candidates seeking the GOP nomination, Gina Sosa “ nished, um, ninth. Im still slightly puzzled why 760 voters (out of 39,104 votes cast) thought she would make an excellent representative in Washington, but I guess receiving .019 percent of the vote was statement enough what the district thought of her. Then again, hopefully, she wouldnt even score that high after her ” at-out loony appearance on CNN. Referring to allegations that Supreme Court nominee Brett Kavanaugh assaulted Christine Blasey Ford while both were in high school, Sosa said, Tell me what boy hasnt done this in high school. Please, I would like to know.Ž Oh, I can think of many, many young men who never did what Kavanaugh is accused of doing „ holding a girl down on a bed, trying to take her clothes off, and putting his hand over her mouth. Kavanaugh has strongly denied it ever happened, but thats a separate issue from Sosas defense. Its one thing to believe Kavanaugh when he said this never happened. Its quite another to say, as Sosa basically did, Well, even if it did happen, so what?Ž You cant excuse a remark like that. I thought Republicans were supposed to be the party of family values, not the boys will be boysŽ club. Using that rationale to excuse such behavior, even if it happened many years ago, really is pathetic partisanship and anyone who subscribes to it should be ashamed. The irony, of course, is that the GOP desperately wants Kavanaugh approved because it believes/hopes he will be the deciding vote to repeal Roe v. Wade. Its a moral issue, you know. Its just more proof that the party of Lincoln has sold its soul for tax cuts and a SCOTUS justice it likes. Those who support Kavanaugh are using pretzel logic. They say something that happened so long ago „ if it happened at all, which many of his backers question „ shouldnt keep him off the high court. Well yeah, it should. This isnt an unpaid parking ticket or taking a hit of weed one night at a party. He is being accused of sexual assault. The fact that Sosa and others tried to dehumanize Ford with a no big dealŽ line of attack doesnt change that. It shouldnt have to be said how serious this is. Plus, if it should be determined that his accusers story is true, then Kavanaughs ” at denials will be classi“ ed as a lie. If Republicans are worried now about losing the womens vote in the midterms, wait til you see what happens if a majority of Americans believe the accuser but GOP Senators con“ rm Kavanaugh anyway. Thats what we get when ideology apparently turns to bug-eyed desperation. You get crazy talk as we heard from Gina Sosa. I want to say were better than that, but at the moment the evidence isnt conclusive. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com.Gina Sosas pathetic partisanship cant be excused Joe HENDERSONFloridaPolitics.com Even if it could be proven that Christine Blasey Ford deliberately slandered Supreme Court nominee Brett Kavanaugh „ and I am not saying thats the case „ that act of willful character assassination wouldnt the worst thing about this horrid chapter in American life. Donald Trump has received an enormous amount of criticism for the damage hes done to constitutional and democratic norms. I have been among those critics at times. But few of his transgressions can hold a candle to the mob assault on many of those norms in recent days. Over and over, elected of“ cials and leading commentators alike have insisted Fords allegation that Kavanaugh attempted to drunkenly rape her must be true because other men have done such things. But really,Ž said Sen. Mazie Hirono (D-Hawaii), guess who is perpetuating all of these kinds of actions? Its the men in this country. And I just want to say to the men in this country: Just shut up and step up, do the right thing for a change.Ž Substitute blacksŽ for menŽ and this demagoguery is instantly recognizable as bigotry. One of the greatest revolutionary ideas in all of human history is the classically liberal notion that there is no such thing as group rights. For thousands of years, aristocrats had more rights than peasants. When America was founded, whites had more rights than blacks, men had more rights than women, and rich white men had more rights than everybody else. This wasnt always true on paper, but it was overwhelmingly true in the real world. America has worked „ as a matter of law, politics and moral education „ to live up to our ideals of individual rights, and weve made enormous progress. These last few days have not only proved how much more work is left to be done, but how easily we can go in the wrong direction when partisan fury drives our politics. Just as there are no collective rights, there is also no such thing as collective guilt. It is of course true that most rapes are committed by men, but that doesnt mean most men are rapists. Nor does it mean that because some other men committed rape, a man who didnt is guilty or loses the presumption of innocence. If you cannot understand this bedrock democratic norm, I invite you to review terrorism debates over the last two decades. Just because all jihadi terrorists are Muslims, not all Muslims are jihadi terrorists. The same basic insight applies to every subcategory of men „ white men, black men, privileged men, conservative men, etc. And yet Hirono is not alone in giving voice to this glib and wholesale slander. Its everywhere. Over and over, opponents of Kavanaugh are arguing that Ford is credible because of the actions of other men. That argument is “ ne as far as it goes, but it does not go very far. Credible means believable.Ž It does not mean true.Ž And yet the argument made a thousand times a day on cable news and social media is that because the charge is (allegedly) believable, it must also be believed. And while as a man, I do take offense at the presumption of guilt, my true objection has nothing to do with male pride,Ž since I “ nd the concept fairly ridiculous. The real problem is that these arguments set a torch to many of the best ideals of this country. Individuals have a right to confront their accuser. They have a right to defend themselves. Accusers have a right to be heard. They do not have a right to be believed absent evidence or to make anonymous charges and then refuse to support them. Partisans cannot prove an individuals guilt by invoking the real or alleged crimes of others. Nor should they insist that even if hes innocent, he should let himself be bullied into surrender for the greater good. That is not the rule of law; its not even decency. Its the rule of the mob, and the fact that it is coming from prominent journalists and senators doesnt make it any less repugnant. Jonah Goldberg is an editor-at-large of National Review Online and a visiting fellow at the American Enterprise Institute. You can write to him in care of this newspaper or by email at JonahsColumn@ aol.com.Partisan politics trampling ideals in Kavanaugh saga NATIONAL REVIEWJONAH GOLDBERG Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? 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 BLUE DOLPHIN CAR WASH $1 + Up charge for oversized vehiclesThanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLE bluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMon. Sat. 8am 4:30pm Rain? No problem48hr rewash $1.00 $2.00 OFF ANY WASH ESH BRING COUPON 2018 READERS CHOICEadno=3610616-1 Charlotte County Board of County Commissioners Notice of Public Hearing Board of Zoning AppealsNotice is hereby given that the Charlotte County Board of Zoning Appeals will conduct a public hearing on the following petitions. Said public hearing will be conducted on Wednesday, October 10, 2018 at 9:00 AM in Meeting Room 119, Building A, Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, Florida. All interested parties to the petitions should be present at that time. The Board of Zoning Appeals is not bound to consider the petitions in the order listed in this notice. Any of these petitions may be considered as soon as the meeting commences. Copies of the petitions, along with their complete legal description, are available for review at the Charlotte County Community Development Department, Zoning Of“ ce, Charlotte County Administration Center, 18400 Murdock Circle, Port Charlotte, Florida. Petition VAR-18-008: Phillip Wilson, agent for Michael Beltrami, is requesting two variances, (a) to reduce the 25-foot front setback to 24.75 feet and (b) to reduce the 7.5-foot north side setback to 6.0 feet, in the Residential Single-family-3.5 (RSF-3.5) zoning district. The property address is 2457 Deedra Street Port Charlotte, and is described as Lot 21, of Block 2838, of Port Charlotte Subdivision, Subsection 45, located in Section 15, Township 40 South, Range 22 East. Petition VAR-18-009: Sean Howard, agent for Troy Towsey, is requesting a variance to reduce the 15-foot rear yard setback along a waterway to ten feet, to allow a swimming pool and pool cage, in the Residential Single-family-3.5 (RSF-3.5) zoning district. The property address is 24313 Henry Morgan Boulevard Punta Gorda, and is described as Lot 17, of Block DŽ, of Pirate Harbor Subdivision, located in Section 19, Township 42 South, Range 23 East. Petition SE-18-010: Janet Scinta is requesting a special exception to allow a place of assembly, with a residence, to be used as a wedding venue in the Agriculture (AG) zoning district. The property address is 31760 Washington Loop Road Punta Gorda, and is described as Lot L15, of J.H. Lucas Subdivision, located in Section 17, Township 40 South, Range 22 East. Petition SE-18-011: Debra Vought is requesting a special exception to allow a massage business, as a home occupation, in the Residential Single-family-3.5 (RSF-3.5) zoning district. The property address is 18477 Lake Worth Boulevard Port Charlotte, and is described as lot 20, of Block 2180, of Port Charlotte Subdivision, Sub-section 37, located in Section 30, Township 40, Range 22 East. Petition SE-18-012: Aaron Smith, agent for Rock Calvary Chapel, is requesting a special exception to allow two additional modular buildings and a new church sanctuary building, on the existing church property, in the Residential Multifamily-5 (RMF-5) zoning district. The property address is 4827 North Fairway Drive Punta Gorda, and is described as Parcel P1 and Lots 10 and 11, of Block 3A, of the First Addition to Tee and Green Estates Subdivision, located in Section 03, Township 41, Range 23 East. Should any agency or person decide to appeal any decision made by this board with respect to any matter considered at such meeting or hearing, they will need a record of the proceedings and for such purpose they may need to ensure that a verbatim record of the proceedings is made, which record includes the testimony and evidence upon which the appeal is to be based. Shaun Cullinan, Zoning Of“ cial Charlotte County Board of County Commissioners does not discriminate on the basis of disability. This nondiscrimination policy involves every aspect of the Countys functions, including access to and participation in meetings, programs and activities. FM Sound Enhancement Units for the Hearing Impaired are available at the Front Security Desk, Building A of the Murdock Administration Complex. Anyone needing other reasonable accommodation or auxiliary aids and services please contact our of“ ce at 941-743-1381, or TDD/TTY 941-743-1234, or email to David.Lyles@ CharlotteCountyFL.gov Post Date: September 19, 2018 Run Date: September 25, 2018 adno=3614256-1 adno=3611927-1 Where Shopping Makes Cents charlottecountychamber.org Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.OPEN 7 DAYS A WEEKMon-Sat 8:30am-5pm, Sun 9am-4pm We honor all competitor coupons.(941) 681-2167 $5.00 OFFCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 10/1/18 (Must present Coupon before service) 30% OFFANY DETAIL SERVICEExp. 10/1/18 (Must present Coupon before service) 2018 adno=3614258-1 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=3614253-1 adno=3611928-1

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun | Tuesday, September 25, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 The one here 5 Group of cronies 9 Natural wound protection 13 Discard 14 Prohibited activity 15 “What a shame!” 16 Player getting paid 18 Sound from a snout 19 Counsel 20 “Am I the only one?” 22 Move stealthily 23 “Wait just a minute!” 26 “Told you” 27 Rogers Centre city 29 Oil field sight 30 Cartographer’s dot, maybe 31 Food truck snack 32 Unfulfilled campaign pledge ... and a hint to what 16-, 23-, 46and 53-Across all contain 37 James of “The Godfather” 38 Herbert Hoover, by birth 39 O’Hare’s airport code 40 Great pains 43 Bobs and waves 46 Docking aids 48 “Rashomon” director Kurosawa 50 Christmas door decoration 51 Health facility 52 Tech sch. grad 53 Closet accessory 56 “Start __”: Rolling Stones hit 57 Mandel of “America’s Got Talent” 58 Melody 59 Coffee servers 60 “If I may intrude ... ” 61 Founded, as a co. DOWN 1 QB-to-receiver six-pointer 2 Running track obstacle 3 Apple videoediting app 4 Madrid’s country 5 128 fl. oz. 6 Grandpa Simpson 7 Vague idea 8 Charges toward 9 Apt Shakespearean rhyme for “truth” 10 Fire-breathing monsters 11 “Interview With the Vampire” novelist 12 __ choy: stir-fry veggie 14 With 37-Down, what corn is on 17 “For shame!” 21 Skater Midori 23 Little songbird 24 Color of some Hello Kitty products 25 Self-esteem 28 Ftbol cheer 30 Charged particle 31 Altoids container 32 Saloonkeeper 33 Trooper’s speedchecking device 34 Versailles rulers, once 35 Have bills to pay 36 Indian spice blend 37 See 14-Down 40 Finder’s cry 41 “Fooled you!” 42 Overeager student’s cry 43 Thingamajig 44 Set in the right direction 45 Like some cows and vows 47 Maryland team, briefly 49 “Roots” role Kunta __ 51 Rebel Guevara52 Big bird from Down Under 54 Stunned state 55 Comical Conway 2018 Tribune Content Agency, LLCBy C.C. Burnikel9/25/18Monday’s Puzzle Solved9/25/18 Look for a third crossword in The News Wire section. LOCAL/REGIONAL NEWS COMMUNITY NEWS BRIEFSLibrary friends meetingThe Friends of Shannon Staub Public Library gathers from 3-4:30 p.m. today in a general meeting at the Shannon Staub Public Library meeting room. The library is at 4675 Career Lane, North Port.Casino tripKnights of Columbus Council 7997 hosts a bus trip to Immokalee Casino boarding at 8 a.m. Monday, Oct. 8 at North Port Walmart for a cost of $25. To sign up, call Michael at 941-400-7416. (released on own recognizance). € Taylor Marie Bass, 22, 21300 block of Austin Ave., Port Charlotte. Charge: trespass failure to leave property upon order by owner. Bond: $2,500. € Charles Allen Krick, 32, 13500 block of Longwood Ave., Port Charlotte. Charge: battery. Bond: $2,500. € Ricardo Angeles Cano, 36, 3200 block of Easy St., Port Charlotte. Charge: battery. Bond: $2,500. € Joshua James Harding, 27, 6600 block of Elmwood Drive, North Port. Charge: possession of drug paraphernalia. Bond: none (supervised release). € Derek Ryan Campton, 37, 1500 block of Helvenston St., North Port. Charges: petty theft 1st degree property $100 to under $300 and resisting law enforcement ocer or merchant during retail theft. Bond: $3,000. € Sherri Ann Campton, 35, 1500 block of Helvenston St., North Port. Charge: petty theft 1st degree property $100 to under $300. Bond: $2,500. € Montana ChyAnne Taylor, 19, 7100 block of Darlington St., Englewood. Charge: battery. Bond: none (supervised release). € Maranda Faith Latour, 20, of Dale, Wisc. Charges: two counts of violation of probation. Bond: none. € Lorena Patricia Duran-Jimenez, 46, of Arcadia. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Todd Charles James, 41, 2400 block of Aqui Esta Drive, Punta Gorda. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: none (supervised release). € Philip Roger Sexton, 48, 27000 block of Chula Vista Drive, Punta Gorda. Charge: out of county warrant. Bond: $10,000. € Sierra Lee Anne DuBois, 25, 27200 block of Chula Vista Drive, Punta Gorda. Charge: violation of probation. Bond: none. € Rachelle Lillian Hayes, 29, 2100 block of Villa Green Ave., North Port. Charge: violation of probation. Bond: none. € Michael Alan Carey, 28, of Arcadia. Charges: violation of probation and interference with a police dog while in the performance of its duties. Bond: $5,000. The Punta Gorda Police Department reported the following arrest: € Brett Arthur Bailey, 31, 26400 block of Angelica Road, Punta Gorda. Charges: possession of cocaine and possession of drug paraphernalia. Bond: $2,500. The Sarasota County Sheriffs Office reported the following arrests: € Ryan Albritton, 37, 300 block of E. Bay St., Osprey. Charge: dealing stolen property. Bond: $15,000. € Jeremy Bettis, 36, 200 block of Azalea Road, Venice. Charges: possession of marijuana with the intent to sell within 1,000 feet of a park, resisting an ocer without violence and three counts of probation violation (original charges: possession of marijuana with the intent to sell, manufacture or deliver, possession of marijuana, possession of methamphetamines and six counts of selling cocaine within 1,000 feet of a park). Bond: none. € Adam Hubbard, 55, 1000 block of Elaine St., Venice. Charges: possession of methamphetamines, possession of hydromorphone without a prescription and possession or use of narcotics equipment. Bond: $3,500. € Timothy Keough, 24, 300 block of Old Englewood Road, Englewood. Charge: Charlotte County issued warrant for possession of marijuana and possession or use of narcotics equipment. Bond: $13,500. € Joseph Giroux, 41, 4600 block of Gillott Blvd., Port Charlotte. Charges: three Manatee County issued warrants for contempt of court (original charges: two counts of unregulated electric contracting and failure to secure workers compensation coverage) and “ve counts of Pinellas County issued warrants for co ntempt of court (original charges: grand theft, failure to secure workers compensation coverage, failure to appear in court and two counts of unlicensed contracting). Bond: $287,552. € David Kraft Jr., 41, 400 block of Vanderkloot Drive, Osprey. Charge: battery on a person 65 years or older. Bond: none. € Jerey Addison, 52, 300 block of Lime Drive, Nokomis. Charges: DUI and possession of marijuana. Bond: $1,000. € Nicholas Blair, 26, 400 block of Waterside Lane, Nokomis. Charges: battery and resisting an ocer without violence. Bond: none. € Adam Campbell, 25, 300 block of Albee Farm Road, Nokomis. Charges: possession of methamphetamines and possession or use of narcotics equipment. Bond: $2,000. € Kevin Finley, 62, 200 block of Myrtle Ave., Nokomis. Charges: attempted homicide without premeditation and possession of a weapon by a felon. Bond: none. € Dennis Luu, 63, 500 block of Eaglenook Way, Osprey. Charges: DUI, DUI and property damage and hit and run leaving the scene of an accident with property damage. Bond: $1,120. € Charles McDermott II, 37, 200 block of Periwinkle Road, Venice. Charge: DUI and Monroe County issued warrant for criminal mischief through property damage. Bond: $6,500. The Sarasota Police Department reported the following arrest: € Tyler Walrath, 23, 12100 block of Granite Woods Loop, Venice. Charges: DUI, DUI and property damage and possession or use of narcotics equipment. Bond: $1,500. The North Port Police Department reported the following arrests: € Levi Burger, 30, 2200 block of Pennsylvania Terrace, North Port. Charge: driving with a suspended license. Bond: $500. € Chase Peterson, 20, 4800 block of Leesburg Ave., North Port. Charges: possession of a controlled substance without a prescription and driving with a suspended license. Bond: $1,620. € Jakkob Robinson, 29, 2700 block of Parrot St., North Port. Charge: failure to register a motor vehicle. Bond: $120. € Barry Procope, 37, 200 block of Camilla Lane, Port Charlotte. Charge: DUI. Bond: $500. The Venice Police Department reported the following arrests: € Ryan Pastoreck, 33, 500 block of Kumquat Court, Sarasota. Charge: probation violation (original charges: contraband within a detention facility and possession or drug paraphernalia). Bond: none. € Brandan Stearns, 39, 1000 block of Hope St., Venice. Charge: battery. Bond: none. € Tiany Yenna, 35, 500 block of Kenwood Ave., Nokomis. Charge: contempt of court (original charge: writ of bodily attachment through nonpayment of child support). Bond: $649. € Jaqueline Francis, 52, 500 block of Kumquat Court, Sarasota. Charge: contempt of court (original charge: trespassing). Bond: $2,000. € Trey Hixon, 33, 500 block of Kumquat Court, Sarasota. Charges: possession of methamphetamines and possession or use of narcotics equipment. Bond: $2,000. € Victor Pressley, 41, 500 block of Kumquat Court, Sarasota. Charge: out-of-state fugitive from Johnson County, Alabama. Bond: none. € Bryon Smith, 29, 200 block of Shadylawn Ave., Venice. Charges: resisting an ocer without violence and probation violation (original charge: driving with a suspended license). Bond: none. The Florida Highway Patrol Venice Unit reported the following arrest: € Michael Connor, 67, 2500 block of Portland St., Sarasota. Charges: DUI and property damage and driving with a suspended license. Bond: $2,000. „ Compiled by Anne Easker and Lauren CoeyARRESTSFROM PAGE 5 3000 NOTICES 3112 FICTITIOUS NAME 09 / 2 5/ 20 1 8 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN A ND FOR CHARLOTTE COUNTY, FLORIDA CASE NO. 18000699CA U.S. BANK NATIONAL ASSOCIA TION, AS TRUSTEE FOR LEHMAN XS TRUST MORTGAGE PASSTHROUGH CERTIFICATES, SERIES 2007-2N, Plaintiff, vs. UNKNOWN HEIRS OF VICKI SCERING, ET AL. Defendants NOTICE OF ACTION To the following Defendant(s). UNKNOWN HEIRS OF VICKI SCERING (CURRENT RESIDENT UNKNOWN) Last Known Address: 3218 CARDIFF ST, PUNTA GORDA, FLORIDA 33983 UNKNOWN SPOUSE OF VICKI SCERING (CURRENT RESIDENCE UNKNOWN) Last Known Address: 3218 CARDIFF ST, PUNTA GORDA, FL 33983 Y OU ARE HEREBY NOTIFIED that an action for Foreclosure of Mortgage on the following described property: LOTS 22 AND 23, BLOCK 101, HARBOU R HEIGHTS, SECTION 4, PART ONE, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 3, PAGES 27A THROUGH 27C OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA A /K/A 3218 CARDIFF ST, PUNTA GORDA FL 33983 has been filed against you and you are required to serve a copy of your written defenses, if any, to Janillah Joseph, Esq. at VAN NESS LAW FIRM, PLC, Attorney for the Plaintiff, whose address is 1239 E. NEWPORT CENTER DRIVE, SUITE #110, DEERFIELD BEACH, FL 33442 on or before 10-22-18 a date which is within thirty (30) days after the first publication of this Notice in the CHARLOTTE SUN A/K/A SUN HERALD and file the original with the Clerk of this Court either before service on Plaintiff's attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint. This notice is provided to Administrative Order No. 2065. If you are an individual with a disability who needs an accommodation in order to part icipate in a court proceeding or other court service, program, or activity, you are entit led, at no cost to you, to the provision of certain assist ance. Requests for accommodations may be presented on this form, in another written f ormat, or orally. Please complete the attached form and return it to j embury@ca.cjis20.org as far in advance as possible, but preferably at least seven (7) days before your scheduled court appearance or other court activity. Upon reques t by a qualified individual with a disability, this document will be made available in an alternate format. If you need assistance in completing this form due to your disability, or to reques t this document in an alternate format, please contact Jon Embury, Admin. Svc. Mgr., phone (941) 637-2110, e-mail j embury@ca.cjis20.org. W ITNESS my hand and the seal of this Court this 21st day of September, 2018. ROGER D. EATON CLERK OF COURT By: W. Dettman As Deputy Clerk Publish: 09/25/18, 10/02/18 232598 3614380 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : STEVE'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 10/07/2018, 09:00 am at 23423 Janice Ave Lot D Port Charlotte, FL 33980, pursuant to subsection 713.78 of the Florida Statutes. STEVE'S TOWING reserves the right to accept or reject any and/or all bids. 1HD1FRW18XY603280 1999 HARLEY-DAVIDSON Publish: 09/25/2018 2747543614076

PAGE 9

OUR TOWN: BUSINESS Tuesday, September 25, 2018A year ago last September, credit reporting agency Equifax announced a huge and dangerous data breach. Half the U.S. population „ some 148 million individuals „ had their names, Social Security numbers and dates of birth hacked. Armed with this critical personal information, crooks have the basic ingredients to steal your identity, pretending to be you. Forever. Half the countrys population was affected. A ”ip of a coin. But plan on coming out a loser. In a recent study, the Identity Theft Resource Center reported 21-percent of self-identi“ed Equifax breach victims have seen unusual activity on their credit reports including the opening of new credit card, loan, cable, internet, and utility accounts. And those numbers will increase. Hackers who pulled off the breach have not forgotten about the goldmine of data theyre sitting on,Ž warns the ITRC. Thieves will wait over a year, or more, to use your personal information maliciously because your free identity protection monitoring is up.Ž Still feeling lucky on that coin toss? If not, consider placing a credit freeze with the three credit reporting agencies (CRAs). It padlocksŽ your credit report, preventing lenders from issuing NEW lines of credit in your name. With a provided personal identi“cation number (PIN), you can temporarily lift „ or thawŽ „ the freeze whenever applying for new credit. Dont confuse freezes with locks,Ž cautions the Federal Trade Commission. They work in a similar way, but locks may have monthly fees. If you want a free freeze guaranteed by federal law, then opt for a freeze, not a lock.Ž And as of recently, freezing your credit “le is now completely free. Nationwide. Federal legislation went into effect Sept. 21 which removes all fees to place, lift or remove credit freezes. Prior to that, every state dictated the fees each credit reporting agency could charge, which ranged from nothing to $10 for each transaction. In addition, the new law requires the three CRAs to place a freeze made online or phone within one business day and lift it in less than an hour, but allow yourself a little more time. So, lets do this. You have to place a separate credit freeze with each CRA; Equifax (www. freeze.equifax.com or 800-349-9960), Experian (https://www.experian.com/ freeze/center.html or 888-397-3742), and TransUnion (www.transunion.com/ securityfreeze or 888-909-8872.) Understand, youll be asked for your Social Security number and other identifying veri“cation. Keep all usernames, passwords, and PINs in a safe, accessible place. Then, if applying for credit, Creditcards.com recommends asking which CRA the lender checks, using your PIN to lift the freeze just for that agency. If you dont know which one the lender uses „ as with most online credit card applications „ submit the application and wait for the lender to let you know. If you believe a credit reporting agency isnt properly placing a credit freeze, “le a complaint by calling the Consumer Financial Protection Bureau at 855-411-2372. However, even with a freeze, request and review a free copy of each one of your credit reports every year by calling 877-322-8228 or going online at www. annualcreditreport.com. In addition, set up and regularly monitor all your existing “nancial accounts online „ including creating customized alert noti“cations „ immediately reporting any suspicious activity. Finally, avoid voluntarily sharing TMI. Thats Too Much Information.Ž Always ask why any requested personal information is needed, how it will be used, and what happens if you dont provide it. Think of ID theft as a puzzle. The more unique pieces, the greater the possibility thieves can piece together your identity. For potential threats to your identity or privacy and other safety tips, sign up for the Identity Theft Resource Centers weekly TMI newsletter at www. idtheftcenter.org under its ResourcesŽ tab. 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.Free ID theft protection DavidMORRISC By DEBRA GOUVELLISSUN CORRESPONDENTFrom color, cuts and highlights to a variety of hair products for sale, Salon de beaut in Englewood opened two years ago as a one-woman show that has become busier than ever. Q.) When did you open your business?: A.)  I opened two years ago in September of 2016.Ž Q.) What has changed since you opened? A.) My business is growing and this summer was busier than ever!Ž Q.) How many employees do you have? A.) This is a one-woman show ... no drama!Ž Q.) What is your most popular service or item? A.) My haircuts are de“nitely the most popular service I provide.Ž Q.) Whats the hardest part about your business? A.) I am blessed to say it has been an easy road. I love it here. I have great clients.Ž Q.) What sets you apart from other businesses? A.) I am very punctual. I pride myself on being punctual. I have 33 years experience but I maintain affordable pricing.Ž Q.) What advice do you have for someone just starting a business? A.) Patience would be the key to having your own business. You really have to have it, nothing happens overnight.Ž Q.) Whats the future hold for your business? A.) Continued success. I have thought of possibly expanding, but time will tell when that will happen.ŽBusiness spotlight: Salon de beaut SUN PHOTO BY DEBRA GOUVELLISSalon de beaut in Englewood opened two years ago and just had its busiest summer so far, according to owner Lisa Davis. SALON DE BEAUTOwner: Lisa Davis 4212 North Access Road, Englewood 941-237-6926 Hours: Monday to Friday, 9 a.m.-5 p.m.; Closed Saturday and Sunday. Dear Mr. Berko: In 2011, I asked you about investing in CenturyLink because I needed the income. You wrote me: Dont buy that junk. It has nowhere to go but down.Ž It was $38, and the $2.90 dividend was yielding 7.4 percent. Certi“cates of deposit then were paying less than 1 percent, so I bought the stock at $38. Its now about $23. Management cut the dividend by 74 cents, to $2.16, though it yields a fantastic 9.5 percent. My stockbroker wants me to buy 1,000 more shares and says the dividends safe because the free cash ”ow is twice as much as the dividend. Please explain what free cash ”ow is so I can understand it. My broker says that a high free cash ”ow guarantees the dividend, but his and my accountants explanations are Greek to me. Should I buy more CenturyLink or hold what I have? „ TL, Jonesboro, Ark. Dear TL: Think of free cash ”ow as something as simple as a Rubiks Cube in three dimensions. If your broker or accountant cant explain this in terms you understand, I doubt I can. Ill give it a go; however, my explanation may be a few fries short of a Happy Meal. Free cash ”ow is the cold green cash remaining after a company pays for operating costs and capital expenditures, such as buildings and equipment. FCF can be used to pay dividends, reduce debt, buy jewelry for an intimate friend, expand facilities, repurchase stock or bribe a member of Congress. Now, pour yourself a glass of warm milk and “nd a quiet place in the house. Youll need CenturyLinks (CTL$23) income statement, its balance sheet, a pencil and a clean sheet of paper. Time to sit, focus and concentrate. First locate net income. Add back the charges for depreciation and amortization. And you may have to make an additional adjustment for changes in working capital. You do this by subtracting current liabilities from current assets. Then you need to subtract capital expenditures, or spending on plants Free cash flow explained and investing in CenturyLink MalcolmBERKOCBy SUE WADESUN CORRESPONDENTFor at least three years now, Kevin Doyle, publican at The Celtic Ray, has been talking about his and son Maxs new Punta Gorda beer garden. We have plans for the outside,Ž he hinted mysteriously. Itll be done as soon as its done,Ž he said. The property at the corner of E. Marion Avenue and Nesbit Street has been growing constantly since 1999, when the Doyles pushed through the bars brick wall to double the downstairs. They next borrowed funds to add an upstairs bar where some apartments had been. After a spell temporarily occupied by different owners and a time when the building housed three different businesses, its now entirely the Doyles. But plans for the outsideŽ had all remained a bit foggy until last November, when an architects video magically rolled out, layer by layer, a virtual courtyard ”oor, outdoor restrooms, bar, bar roof, upper deck and stairway. Then the outside began to take shape in reality. We had to build a kitchen “rst, of course,Ž said Kevin of a major kitchen expansion that wrapped up in April 2016. Now even that new kitchen is getting tight, because food sales keep increasing. Were up around 50 percent now.Ž They didnt borrow a cent for the kitchen or for anything that theyve built outside. Its come out of our sales,Ž said Kevin. At the time, I knew in the back of my mind that the new kitchen would fund something big. I just didnt know what it was yet.Ž As he tells it, only half in jest, I thought, here weve bought all this ugly wasted space outside, concrete, tarmac, grass and a dirty ditch. Then we bought the parking lot, completely repaved it at a cost of $140,000 and “gured we needed something to hold it all together.Ž The Doyles found inspiration for their $750,000 beer garden from Dublin, where beer gardens bloomed in the backwash of a smoking ban, to local brewpubs in St. Pete We have plans for the outsideThe Celtic Ray Public House keeps on growing SUN PHOTO BY SUE WADEThe Celtic Rays new customer parking lot and beer garden mor e than double the pubs sprawling real estate on the corner of E. Marion Avenue and Nesbit Street. WATCH THE PLANS UNFOLDThe Celtic Rays new 50-foot outside bar and upper deck in Punta Gorda unfold in the architects original video rendering, which can be viewed online here: www.youtube.com/watch?v=JJ58B5dtHBo&feature=youtu.be.BERKO | 2 CELTIC | 2

PAGE 10

Page 2 E/N/C www.yoursun.com The Sun | Tuesday, September 25, 2018OUR TOWN „ BUSINESS NEWS and equipment, from net income. The formula is: net income plus depreciation/amortization minus change in working capital minus capital expenditures equals free cash ”ow. It may seem confusing to add back depreciation/ amortization, seeing as it accounts for capital spending. However, the reason we add it back is that FCF measures money thats being spent now, not money that was spent in the past. This year, CTL expects to earn $1.80 a share on revenues of $24 billion, with FCF of $3.45 a share. This years FCF is suf“cient to pay the $2.16 dividend and retire about $400 million in debt. CTLs FCF after dividends in 2018 should come in at about $1 billion. CTL has modest investment appeal. The shares are up over 50 percent from the low of $15 it skirted last March. Because of a healthy cash ”ow, the 9.5 percent dividend appears safe, but the recent increase in stock price mitigates CTLs potential capital appreciation. Frankly, Im surprised that the Royal Bank of Canada and Jefferies have buyŽ ratings on the stock. Their optimistic opinions may have more to do with CTLs $24 billion acquisition of Level 3 Communications last October and the fact that Level 3s CEO, Jeffrey Storey, is now the CEO of CTL. Various activist investors who believed CTL had a weak management team are as pleased as pashas. Level 3 Communications is an $8 billion-revenue international communications company that has transit networks in 46 states, South America, Europe and Asia. Anchored by extensive “ber networks and connected by undersea facilities, its global services platform features deep metro assets that reach over 500 markets in 60 countries. It also has the highest-ranked connectivity degrees on the internet. I dont like the stock, but the acquisition of Level 3 keeps CTLs dividend safe for a couple of years. And Morningstars $22 fair valueŽ estimate has certainly proved to be near-fetched. Email Malcolm Berko at mjberko@yahoo.com.BERKOFROM PAGE 1 and Bradenton. My wife doesnt believe me,Ž joked Max, but when we go on brewery tours, it isnt just an excuse to drink. The area around our tree comes from the beer garden and 250-year-old oak tree at Motorworks Brewing in Bradenton. Theirs is much more majestic than ours, but our tree has survived major hurricanes. We thought wed have to take it down, but we were able to save it, to build around.Ž And without really thinking about it,Ž said Kevin, were also emulating an entertainment courtyard with a balcony bar in Downtown St. Pete „ The Landing at Jannus Live.Ž Within the next month they expect to have their own streetside pavilion completed for live performances. The massive, 50-footlong outside bar and its upstairs deck are following their own schedule, aiming for completion by mid-January. Max explained, Were planning to have festivals out there, with two bands going „ one on the upstairs deck and bigger names at the pavilion. Solo acts will continue at the inside bar, for that pub atmosphere.Ž The taps outside will be on the bar itself, fed from below, as in Ireland, so that the bartender faces customers as he pours them a pint or two. This is possible in Ireland because Irish pubs have basements, but pulling it off in Florida called for typical Doyle ingenuity. Heres a cooler that we got from SeaWorld,Ž Kevin pointed out. It holds 150 kegs.Ž Or one whale,Ž offered Max. Kevin went on. Beers going to come through pipes under the ground, through a glycol beer-cooling system, up to a row of 28 taps at the outside bar.Ž Adding to the stateof-the-art ambiance, LED-illuminated handrails will cascade blue and purple light around the upper deck and down the outdoor stairway. The pubs tree will be uplit. Flowerboxes will line the pavilion, “lled with lemongrass and butter”y-attracting plants. Glowstones in the concrete will shimmer at night. As the “nishing touch for this kid-friendly pub that has changing stations in both restrooms, there are supersized kids games outside „ giant Jenga, disc golf and Connect Four. Local architect Graham Tyler said of the outdoor expansion, It feels right. Me and Kevin have been friends for years. Ive done nearly every addition here.Ž Tyler, who works with Brian De Vries at Fort Myers De Vries Engineering, reported that AUE Construction Group of Punta Gorda is building the pubs tree-shaded streetside pavilion. Randy Fassett of Rlf Construction & Development in Punta Gorda is the general contractor overseeing construction of the outdoor bar and upstairs deck. Theres lots of pubs in Dublin that remind us of this one,Ž said Tyler. Kevin re”ected, But I never pictured all this happening when we started. Were still wingin it.ŽCELTICFROM PAGE 1Last Saturday, September 22nd, we celebrated American Business Womens Day. This day was “rst recognized in 1972 to celebrate the founding of the American Business Womens Association on Sept. 22, 1949. Their mission is to bring together business women of diverse occupations and provide opportunities for them to help themselves and others grow personally and professionally through leadership, education, networking support and national recognition. Check out their website, www.abwa.org for local chapter information. October is recognized as National Womens Small Business Month. In October of 1988, Congress passed the Womens Business Ownership Act that led to the formation of the National Womens Business Council. The Council is a non-partisan federal advisory council created to serve as an independent source of advice and counsel to the President, Congress, and the U.S. Small Business Administration on economic issues of importance to women business owners. Since 1938, National Business Womens Week (NBWW) has been held the third full week in October. It began in April 1928 by the National Federation of Business and Professional Womens Clubs. The celebration promotes leadership roles for women and works to increase opportunities for their advancement professionally and personally. Since 2013, Nov. 19 has been celebrated as Womens Entrepreneurship Day (WED). Launched by the Womens Entrepreneurship Day Organization, WED work globally to empower women and girls to become active participants in the economy by igniting a network of women leaders, innovators, and entrepreneurs to initiate startups, drive economic expansion, and advance communities around the world. Womens Entrepreneurship Day will be recognized by the United Nations on Nov. 16, 2018. Women in business have been celebrated since as early as 1928. The decades between the 1880s and the 1920s witnessed a tremendous boom in womens participation in business as both entrepreneurs and workers. Women began to work outside of the home as laborers in workshops and factories, as clerks and salesgirls or departmental supervisors in retailing establishments, including urban department stores. Bit by bit some women also began to assume managerial positions in American corporations that operated around the world. By the late 1980s, women owned half of all American businesses. A recent report from SCORE shows that currently women-owned businesses make up 39 percent of the 29 million small businesses in the United States. Thats over 11 million businesses employing over nine million workers and generating over $1.6 trillion in revenue. From 2007 to 2016, the number of small businesses in the United States increased by 9 percent while the number of Women-owned businesses grew 45 percent during that same period. Ladies are starting businesses in Construction, Health Care and Social Assistance, Education, Retail and Wholesale trades. A recent report by American Express based on information from the U.S. Census Bureau con“rms those numbers. That report goes on to state that women of color are making the greatest contribution to the number of businesses. Currently there are nearly “ve million women of color owning 44 percent of all women owned businesses. In our area, I see more women-owned businesses starting and growing. In the Entrepreneurial Academies I teach in the area, women attendees out number the men by a signi“cant margin. Lets celebrate the success of women-owned businesses in our area by visiting and supporting their operations. Let me know your thoughts at eddavis@ scorevolunteer.org. For more information on starting and growing your business, request a mentor from Port Charlotte SCORE at www.portcharlotte.score. org. Volunteers provide con“dential one-on-one business advice to meet the needs of both start-up and existing businesses at no cost. To learn how you can become a SCORE volunteer contact Don Benjamin at donbenjamin1937@gmail. com. Follow us on Twitter; @charlottecscore.SCORE small business talk: Celebrating women in business EdDAVISC PHOTO PROVIDEDWith its beer garden shaded by a great oak, Motorworks Brewing of Bradenton helped inspire The Celtic Rays beer garden. SUN PHOTO BY SUE WADEThe Doyle family crests on the back wall of The Celtic Rays outside bar, over the ground-”oor bar entrance, and spanning Max Doyles back are the work of local tattoo and mural artist Cjay of True Love Tattoo, who also created the Punta Gorda Blue Turtles swimming turtle mural. IMAGE PROVIDEDThe original rendering of The Celtic Rays 50-foot outside bar, as seen from its new parking lot, shows steps and a ramp to the courtyard. The bars back wall now displays the Doyle family crest. The front of the bar will be lined with 28 taps, facing customers. Above the bar will be additional seating and a performance area. At night, all the railings, the tree and the courtyard ”oor itself will glow with light. adno=3609211-1 adno=3609210-1

PAGE 11

The Sun | Tuesday, September 25, 2018 www.yoursun.com E/N/C Page 3 OUR TOWN „ BUSINESS NEWSDear Dave, My husband started his own one-man, small business as a handyman a little less than a year ago. He has netted $17,000 in that time, but the business has about $13,000 worth of debt. Weve always kept personal “nances and business separate, but what would you think about us selling one of our paid-for cars to help with the business debt? „ Robin Dear Robin, Theres nothing wrong with small beginnings. On top of that, you should always keep your business and personal “nances separate. Aside from the debt, it sounds like hes off to a good start. I think youll be able to pay off the debt from your future income. If your husband started his business less than a year ago, he has spent that time trying to get things off the ground and working with very little name recognition. If hes good at what he does, and he continues to work hard and market himself properly, he should be able to double what he made in the last year. To do that, however, hes going to have to spend some time in accountant mode. He needs to “gure out the types of jobs he makes the most money on for the time he puts into them. I know a guy in our area who made more than $100,000 as a handyman in the last year. Im talking about $100,000 in pro“t! His prices are higher than most in that line of work, but hes the best. He provides superb-quality work, and hes always polite, on time, and on schedule. If your husband does the research and crunches some numbers, I think he can dial it in and make a lot more money than hes making now. Find that sweet spot, and hell continue to grow the business! „ DaveForgive the debt?Dear Dave, Recently, I loaned some money to a good friend. Hes going to help me with a big home project over the next few weekends, so do you think I should pay him for the work or forgive the debt instead? „ Marvin Dear Marvin, First, I dont recommend loaning money to friends or family. Once in a while, things may work out and everyone ends up happy. But in most cases, it changes the dynamic of the relationship. The Bible says the borrower is a slave to the lender, and theres a lot of truth in that „ “nancially and emotionally. The big question is whether youve already agreed to pay him for the work. Another consideration is how he views the situation. He may be looking at this as just helping a buddy, and he still owes the money. Ask him what his expectations are before you guys start the job. Just talk to him, and “gure out what seems fair to you both. If youve already agreed on a certain amount, and the value of the work is close to what you loaned him, you might discuss the idea of paying back the debt that way. But in the future, if someone close to you really needs “nancial help „ and youre not enabling bad behavior in the process „ just make the money a gift. „ 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.Sell personal car to help pay business debt? DaveRAMSEYCBellaŽ in Italian and Spanish means beautiful. So is there any reason Greg Stevens and Tony Ruggiano wouldnt name their building business Bella Custom Builders? I mean, after all, if youre building beautiful homes, why not tell everyone exactly what youre offering and paint a picture of what they can expect? Stevens and Ruggiano have been partners for about two years. Ruggiano works mostly on Floridas East Coast and handles more of the building part of the business, while Stevens focuses on the West Coast, handling the marketing and real estate elements. That is a natural role for Stevens, whos been in the real estate business at ReMax Realty and is a member of the Englewood Area Board of Realtors. Bella Custom Builders is also a member of the Charlotte-DeSoto Building Industry Association, The Home Builders and Contractors Association of Brevard County, and the Florida Home Builders Association. Stevens has been coming to Englewood since he was 4 years old, and knew it was the right place to settle and start in the building business. He has built strong ties to the community. His son has graduated from Lemon Bay High School, and Greg is still an active member of the schools football boosters, the Lemon Bay Touchdown Club. Stevens and Ruggiano have deep connections that run back to upstate New York. In fact, Ruggiano built Stevens grandparents home. Their partnership has so far built 26 homes that range from $225,000 to $1.5 million. Since expanding to Charlotte County, Bella Custom Builders has hit the ground running with “ve homes being planned, and one in Boca Grande that is a 6,000-square-foot beauty. A model center in South Gulf Cove is in the works, with models ranging from $280,000 to $500,000. Bellas website, bellacustombuilders. com, features three model selections to choose from, the Verona (three bedrooms, 2,526 square feet), the Siena (three bedrooms, 1,550 square feet) and the Milan (four bedrooms, 1,892 square feet). Theyve made it a point to deal with local suppliers and local people who know the area. They also work with buyers to get the best “nancing and, with weather cooperating, say they can have your house ready in four to six months. They also do commercial construction like condos, and will take on residential and commercial remodeling projects. When you are new to the area and want to build a home, you really have to take your time and look around. When youre dealing with a company thats building 6,000-square-foot homes here and has completed a 11,000-squarefoot home on the east coast, its easy to see why Bella Custom Builders is establishing a foothold in a busy market. They have a real estate of“ce at 3389-B South Access Road, Englewood, right next to Rubber Tree Carpeting. The model center will have one also but to have an existing building as an of“ce tells me something. The website is bellacustombuilders. com, the phone number is 941-460-3786, and they also have an active page on Facebook.Bella Custom Builders focuses on beautiful homes LangCAPASSOCIts Annual Meeting week, and the lunch menu is set, centerpieces are being made, plaques delivered, script a work-inprocess, entertainment practicing, taking the afternoon off arranged ƒ were good to go. There may be a few seats left for our 93rd Annual Meeting on Friday, set for noon to 1:30 p.m. at the Event Center. We will recognize our Ambassador of the Year, Businesses of the Year, our 4 Under Forty, and the prestigious Pacesetter of the Year. Outgoing Board members Dennis Gill, Port Charlotte Florist, and Alyson Burch, Charlotte State Bank & Trust, will get a big round of applause for their work for the Chamber. Dennis has served as our Vice President of Leadership for the past few years and supports those programs in a variety of ways. Its always nice to see him at a ribbon cutting with a bouquet of ”owers for the business. Alyson is also leaving the board, and will continue to be active in our Government Affairs Committee, which is great because she brings a level head and professionalism to everything she does. Denise Dull, Integrity Employee Leasing, will pass the gavel to Kathy Robinson, Centennial Bank. Its been a true pleasure to work with Denise. Denise has a tremendous heart. Shes always thinking of new ways to promote our members and get them business, and gets a little gleam in her eye as shes describing the idea. She is dedicated to all things chamber and that enthusiasm will continue as she chairs Government Affairs and re-vitalizes our Tourism Committee. Annual Meeting week is always special as we look back and forward and thank everyone who makes this chamber a special organization. Go us! Hessler Floor Covering will host the Business Card Exchange on Thursday from 5 p.m. to 7 p.m. 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. I attended the press Annual Meeting week for Charlotte County Chamber JulieMATHISC JULIE | 4 adno=3613071-1 $1,299 OFF 24/7 EMERGENCY SERVICE NO OVERTIME CHARGES!A NEW A/C UNIT BEST HOME SERVICES*Financing with approved credit. Interest accrues at time of purchase unless paid in full during promotional period. For regular term purchases, APR is based on US prime rate and is subject to change. Monthly payments required. #EC130005154 #CAC1816868 #CFC1429496 Coupon must be presented and discounted at the point of sales transaction. All sales are nal and no other offers can be combined. Rebates, credits & nancing vary by model. SERVICE CALLS$19 Service calls apply to standard service calls onlyduring normal business hours. Does not apply after hours or emergencies. Coupons must be presented and discounted applied the point of sales transaction. All sales are nal and no other offers can be combined. New customers only please.$19A Carrier Factory Authorized Dealer $0Down 36MonthFinancing* Done. Right. Guaranteed.AIR CONDITIONING INSTALLATION & REPAIRCALL TODAY!VALID THROUGH SEPTEMBER 30, 2018 VALID THROUGH SEPTEMBER 30, 2018UP TO Payments as low as $50/month NO CREDIT CHECK NO PAYMENTS UNTIL 2021 PUNTA GORDA PORT CHARLOTTE NORTH PORT ENGLEWOOD VENICE SARASOTA BRADENTON NAPLES FT. MYERS BONITA SPRINGS adno=3614227-1 VALID THROUGH OCTOBER 31, 2018 VALID THROUGH OCTOBER 31, 2018

PAGE 12

Page 4 E/N/C www.yoursun.com The Sun | Tuesday, September 25, 2018OUR TOWN „ BUSINESS NEWS The North Port Area Chamber of Commerce installed the 2017-18 Board of Directors and of“cers at the 31st annual Installation Banquet on Saturday at Heron Creek Golf & Country Club. The North Port Area Chamber of Commerce would like to recognize and congratulate the following 2017-2018 Board of Directors and of“cers: Of“cers: President … Bill Werdell, Achieva Credit Union Immediate past-president „ Linda Zick, Mary Kay Incoming president … Matt Dill, Stellar Web Productions Treasurer … Wendy Namack, Namack Portfolio Investment Professionals Secretary „ Gale West, Your Health Consultant Board members: Deeana Atkinson „ Coldwell Banker Sunstar Realty Lance Broat „ Venice Print Center Sondra Guffey „ West Villages Tony Gustitus … Rhonda Gustitus Team, Keller Williams Realty Valerie LaBoy … MVP RealtyAsociates Kelly Louke „ Charlotte State Bank & Trust Jamie Lovern … Lolablue Jackie Normand … Busey Bank David Roth … Rothco Signs & Design Deborah Snowden „ Coldwell Banker Sunstar Realty The chamber would also like to recognize board members that have termed out and provided six years of service on the Board of Directors: Amy Schuldt … Kyle Kurtis Salon & Spa Mike Williams … ClikWiz Ray Witkowski … Key Agency, Inc.Candidate forumThe North Port Area Chamber of Commerce will be hosting a North Port City Commission Candidate Forum from 6-8 p.m. Wednesday at the VFW Post 8203, at 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 is from 5-5:45 p.m. 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. 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-noon Friday at the George Mullen Activity Center, located at 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 and 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 5:307:30 p.m. 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 941-564-3040 for more information.New chamber membersThe North Port Area Chamber of Commerce would like to introduce and welcome the following new chamber member: D. R. Horton, Mils-Roy Luxury Travel and Richards West Coast Cleaning, Inc. 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 installs Board of Directors, officers SUN PHOTO BY MONICA AMAYAMembers of the 2018-19 Chamber Champions were presented and recognized. After a wonderful evening of camaraderie, fun, great food, great music provided by the Gulfshore Opera and great speeches by all, we bade farewell to Sue Randall as Chairman of our Board in true Royal fashion and welcomed our new Chair, Melanie Markel to her new post in grand style. Our Donna Heidenreich Business of the Year Awards were also presented, and here they are: € Pinnacle Business of the Year „ Bayfront Health Punta Gorda € Large Business of the Year „ The Chapman Insurance Group € Medium Business of the Year „ TTs Tiki Bar at Fourpoints € Small Business of the Year „ Nix & Associates € Non-Pro“t Business of the Year „ Meals on Wheels of Charlotte County. € The Presidents Award „ Ron Monck € Diplomat of the Year „ Nan Leonard extraordinaire. Congratulations to all of the winners and to every other nominee and member, 2019 will be rolling around really soon! In collaboration with the Sun between today and Oct. 15 we have created a HUGE incentive for existing members to bene“t from sponsoring a new member to the PG Chamber. Any current chamber member that 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 Monday, Oct. 22. Please build the ad to 5 inches wide by four inches high. Any new business that joins the chamber will also get a Buy 4 Get 4 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!NetworkingPlease join us at 5:30 p.m. Thursday at the PGI Civic Association located at 2001 Shreve St., Punta Gorda for a grand ribbon cutting launch of their Concert Season.Ž Guests will be treated to a free show following the event, highlighting the talent being put together for this concert series. To RSVP, kindly call us on 941-639-3720 before noon on Sept. 27.Upcoming eventsOn Oct. 25, our fun-“lled evenings of Murder Mystery make their comeback at La Fiorentina restaurant. Starting with cocktails (cash bar) at 5:30 p.m. and a fourcourse dinner at 6:30 p.m., youll be entertained by the Charlotte Players, who will be presenting a four-part murder mystery for you to solve. Called the Red Feather Investment Club,Ž we as guests search for the clues and try to solve exactly what has happened and why. Although we are not actors in the play,Ž donning feathers and boas is encouraged. Tickets are limited and make be purchased over the phone by calling 941-639-3720 during of“ce hours. Cost is $50 including tax and tip. This will be a very clever concoction of chaos, crime and cocktails! La Fiorentina is located at 10361 Tamiami Trail, Punta Gorda. Our collaboration with the Visual Arts Center returns also this month with the Create and Paint Socials. Starting Oct. 10 from 6-8 p.m., youll be able to enjoy an evening of wine and painting under the instruction of a knowledgeable arts instructor. Full details of the classes, which for October will operate on Oct. 10 Oct. 24, and Oct. 31, can be found in the Shop Chamber (top tight tab) of our site www. puntagordachamber.com.Music in the airMindi 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 Friday, Nov. 16, to the mainstage show outside on the lawn of the Event Center on Saturday, 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-oftown 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. We also have Air Show tickets available for purchase (cash or check) at our of“ce, 252 W. Marion Ave., Punta Gorda (M-F 9 a.m.5 p.m.). They are $22. Every Wednesday, weather permitting, the PG Chamber sponsors and promotes an informal Pub Run/Walk that attracts between 60-100 people. The starting/ending venue rotates each week, so to “nd out where the next event is, please call us on 941639-3720 and Julie will be more than happy to assist you. This weeks run will commence at and return to the Ice House Pub. The C.A.R.E. Ball may be a ways off (Jan. 26, 2019 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 on 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 (no fake news here!). To sign up, simply click the icon on our website www.puntagordachamber. com, call us at 941-6393720, or email your details to chamber@ puntagordachamber.com. Youll never be out of the loop again. John R. Wright is president of the Punta Gorda Chamber of Commerce, jrwright@ puntagordachamber.com.Business awards presented, other Punta Gorda Chamber announcementsWere just 12 days away from the Second-Annual Englewood Beach 9 Mini Golf event. Are you signed up? On Oct. 6, four-person teams will self tour through Englewood, stopping at nine eating and drinking establishments to play a custom mini-golf hole at each. More than 100 teams participated last year, and the “eld is expected to be even larger this time. There is a limit of 125 spots, so if you havent yet registered your team, you are encouraged to do so quickly at www. EnglewoodBeach9.com. (NOTE: As of presstime, only 30 spots remain available.) The entry fee for a four-person team is $100. Individuals can also sign up for $25 and be assigned to a team. Thank you to these major sponsors who help make this event possible: Michael Saunders & Company, Castle Air, Sand Bar Tiki & Grille, Lock n Key, Englewood Community Hospital, Visit Sarasota County, Coldwell Banker, State Farm-Matt Smith Agent, Paradise Exclusive Real Estate, Valvoline Instant Oil Change, Key Agency and Farlows on the Water.Volunteers neededIf youd like to participate in the Englewood Beach 9, but youre not on a team or dont have an interest in playing, you should consider being a volunteer. We have the need for people to check in teams at each hole and to record their scores. No previous experience is necessary, and you are sure have a good time watching all of the teams come through your location in their costumes. Volunteers receive a T-shirt, and lunch is also provided. Contact the chamber of“ce if you interested, at 941-474-5511 or email me at ed.hill@ englewoodchamber.com.Lets Eat! EnglewoodThe local restaurants have been busy and people are enjoying some tremendous meals at a great cost. That is the feedback were receiving from those partaking in the Fourth-Annual Lets Eat! Englewood affair. The of“cial end of this event is Friday. However, some restaurants may choose to continue the offering of the special menu. The website, www. LetsEatEnglewood.com, will be updated Friday to include the list of restaurants that plan to extend their Lets Eat! menus.Leadership EnglewoodAre you interested in learning who will be a part of the Leadership Englewood Class of 2019? Would you like to connect with other Leadership Englewood graduates? Then the place to be on Tuesday, Oct. 2 is The Waverly Restaurant. The affair starts at 5:30 p.m. Please join us to congratulate the next class of Leadership Englewood. Ed Hill is executive director of the Englewood Florida Chamber of Commerce. He can be reached at ed.hill@ englewoodchamber.com or 941-474-5511.Just one week to register your putt-putt team EdHILLCparty for the Oct. 19-21 Florida International Air Show and that is going to be some weekend. The all-volunteer Air Show team has something for everyone, including students. They have a new parking layout (closer to the show). We are selling paper tickets in our Port Charlotte of“ce or you can purchase tickets at www.”oridaairshow.com. The Air Show hot line is 833-PGD-FIAS for details on the event schedule. Enjoy! No excuses, if you havent done so, you should register to vote by the Oct. 9 deadline. Visit www. charlottevotes.com for more information.JULIEFROM PAGE 3 JohnWRIGHTC

PAGE 13

The Sun | Tuesday, September 25, 2018 www.yoursun.com E/N/C Page 5OUR TOWN „ BUSINESS NEWS By ALEXANDRA HERRERA STAFF WRITERNORTH PORT „ The North Port High School Alliance Marching band will be hosting two spirit nights to help the band. The band will host a spirit night tonight at Bocca Lupo Coal Fired Pizza. The money from this evening will go to help with the bands general fund, instrument repairs and replacements, as well as the trip to Rome, according to Pat Switzer of the band parent association. Spirit nights are held at local businesses, and a part of the proceeds from items sold go back to the organization. Over the summer, the band was invited to perform in Romes New Years Day parade in 2019-20, and will begin fundraising this year. In August, Kristin Cawthorne, president of the band parents association said the band was trying to break the payments into pieces. According to Cawthorne, it will cost $3,500 per student to participate in the trip. The cost will include the incoming freshman, as well as current students „ seniors graduating in 2019 wont be able to participate in the trip. Those interested in supporting the band can do so all day at Bocca Lupo Coal Fired Pizza, 4301 Aidan Lane, North Port. The second spirit night will be held on Oct. 2 at Chipotle, 17019 suite A Tamiami Trail, North Port. For more information on the band and what events are being held visit Facebook.com and search NPHS Alliance Bands and Colorguard.Ž To donate, become a sponsor or to find out how else to help the band email the Band Parent Association at nphsvop@gmail.com.North Port High marching band to host spirit nights SUN PHOTO BY ALEXANDRA HERRERAThe North Port High School Alliance Marching Band shows o what they learned after four days of band camp on Thursday. Gran Paradisos fundraising committee for All Faiths Food Bank hosted a food drive Aug. 20-Sept. 7. Through contributions from residents and staff at the community, approximately 800 nonperishable food items weighing approximately 760 pounds, were donated to Atwater Elementary Schools food pantry Sept. 11. The group also donated STEM (Science, Technology, Engineering and Math) childrens books to the school from Mitchell Beasley, in Venice, through the Beasley Foundation.Gran Paradiso donates food, books to Atwater Elementary Susan Lord, volunteer at Atwater Elementary, who oversees the schools food pantry through all Faiths Food Bank, has the look of surprise on her face after Kevin Shaughnessey hands her childrens books, donated by Mitchell Beasley, in Venice, through the Beasley Foundation. The Princess PhysicistŽ and Back to the Moon,Ž written by Joel Beasley, were donated to Atwater Elementary School, by his brother Mitchell Beasley, in Venice, through the Beasley Foundation. Left: Susan Lord, volunteer at Atwater Elementary School, right, assists Gran Paradiso resident Judy Shaughnessey, while they remove one of many boxes lled with nonperishable items, while fellow resident Paddy Padmanabhan looks on. Gran Paradiso residents and fundraising committee members for All Faiths Food Bank Paddy Padmanabhan, left, and Kevin Shaughnessey remove boxes of nonperishable food items. Inside Atwater Elementarys food pantry, Gran Paradisos fundraising committee for All Faiths Food Bank from left: Carole Myles, Paddy Padmanabhan, Judy Shaughnessey and her husband Kevin watch while school volunteer Susan Lord shows the items donated by North Ports Back Pack Angels. Gran Paradiso resident and committee member Carole Myles prepares to enter Atwater Elementary with a canvas wagon lled with food. Kevin Shaughnessey listens to Susan Lord discuss items needed at Atwater Elementary Schools food pantry. PHOTOS BY TAMI GARCIAFrom left: Karen Bourlier, volunteer at Atwater Elementary; Paddy Padmanabhan, Gran Paradiso resident; Cindy Thro, principal of Atwater Elementary; Susan Lord, volunteer of Atwater Elementary; Carole Myles, Gran Paradiso resident; Judy and Kevin Shaughnessey, Gran Paradiso residents, stand in the schools main lobby after donating nonperishable food items and books to the school, Sept. 11. Padmanabhan, Myles and the Shaughnesseys are members of Gran Paradisos fundraising committee for All Faiths Food Bank. Kevin Shaughnessey hands one of the childrens books to Atwater Elementary School Principal Cindy Thro. adno=3612629-1

PAGE 14

Page 6 E/N/C www.yoursun.com The Sun | Tuesday, September 25, 2018 OUR TOWN „ BUSINESS NEWSFor the first time in at least 14 years, the lights were on and music filled the air at 321 W. Retta Esplanade. The renovated 94-yearold bungalow, which reopens today as the new Carmelos Italian Ristorante, feted a crowd of family, friends and what seemed like half the town Saturday night, at a joyous grand opening celebration for Carmelo and Christine Mangiaficos longawaited new restaurant. Surrounded by what she estimated as a few hundred or moreŽ family and friends, Christine said, It reminds me of our wedding!ŽCarmelos throws grand opening gala at new location SUN PHOTOS BY SUE WADE In the Roman Room, one of three main dining rooms at the new Carmelos, Sarasota artist Diane Koles painting of the Spanish Steps shows Carmelo and Christine Mangia“co approaching the romantic stairway arm in arm. Local avant-garde artist John DedoŽ Cristina and his wife, Ginger, attended Carmelos grand opening celebration Saturday. Artist Diane Kole of Sarasota, whose work graces many Punta Gorda homes, created all the decorative plasterwork and paintings inside Carmelos. She paused for a photo with her patio mural of the coastline of Carmelos hometown. Punta Gorda City Council member Jaha Cummings celebrated along with others at Carmelos grand opening party. Carmelos bar manager Lindsey Marzean tends the new bar overlooking the garden patio and its replica town clock. Carmelo Mangia“cos mom, Mariella, stood proudly in front of the front door displaying her sons name. As usual, Carmelos matre d Mark Anthony greeted everyone who passed through the front entrance. Mike Riley, leader of The BoogieMen and community liaison for the Charlotte County Public Schools, joined the bar crowd at Carmelos grand opening. Punta Gorda musician Ron Lorenzo provided jazz keyboard, sax and vocal entertainment, here in the new Carmelos bar area. Four-man Cuban band Andino Son played in the front pavilion. Carmelos grand opening celebration served complimentary wine, beer and a variety of gourmet hors doeuvres like these Caprese bruschetta. Sue WADEColumnist

PAGE 15

The Sun | Tuesday, September 25, 2018 www.yoursun.com E/N/C Page 7 OUR TOWN „ BUSINESS NEWSSTAFF REPORTNORTH PORT „ A free lunch and learning presentation is scheduled for Thursday at Suncoast Technical College in North Port to teach about how to plan for growing older. Dotting Your Is and Crossing Your Ts runs from 11 a.m.-1 p.m. Thursday at the college in North Port. Healthy aging means having a plan in place so that you are proactive versus reactive in a crisis situation,Ž a news release said. There are several programs and living options available to you in SWFL to aid in the success of aging gracefully however these services are not always available at the push of a button, so it is important to have an understanding of the best places to “nd trustworthy advice and accurate information in advance.Ž The presentation is hosted by Seniors Blue Book University. The topics include insurance options, elder law, retirement communities along with end of life planning. Seniors Blue Book notes that about three out of four people over the age of 65 will need some form of help with everyday activities as they get older.Ž A panel of experts from the region will be onhand during the event. Suncoast Technical College is at 4445 Career Lane, North Port. The event is free but RSVP is required. To RSVP or for more information, call 941-351-3630.Planning for Aging seminar slated TODAYTidewell Orientation, Orientation for new volunteers. Volunteers visit patients, give respite for caregivers, host at hospice house. Register. Badminton, Englewood Sports Complex,941-861-1980, 9-12p. $2 to play! HO, HO, HO!, Trunk sales. Sell holiday items from truck/ car $15. Call Nancy 941-457-7106 before 10/01. 11/03 Rotonda Elks Bazaar 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 Friend to Friend, Fellowship and fun every Tuesday from 1-3 p.m.. Noon luncheon on 4th Tuesday. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Open Play Pickleball, Englewood Sports Complex,941-8611980, 1-4. $2 to play. Free Music Show, Groovin In The Gallery Tuesdays 6-8:30p FREE live music Englewood Art Center 350 South McCall Road John@615-738-7342 WEDNESDAYYoga for Every Body, Join us for stretching, balance and breathing without the red tide stink! M-W-F 9-10 a.m. Eng. Sports Complex 941-861-1980 Line Dancing, 9-30 to 1130 am American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Beginner Pickleball, Englewood Sports Complex,941-8611980, 10:30-12:30pp. $2 to play! This sessions is NOT instructional. Intermed. Pickleball, Englewood Sports Complex,941-8611980, 1-4p. $2 to play. Tacos & more Tacos, Taco salads, burritos, &more 5-7 p.m. Music: Black Velvet. Full table service. Rotonda Elks, members & guests Englewood Democrats, The Englewood Democrat Club will meet 5:30 PM, Sept. 26 at the Elsie Quirk Library. For info Muriel Glaim at 475-4607 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 Engwd Road 941-474-9802 THURSDAYBadminton, Englewood Sports Complex,941-861-1980, 9-12p. $2 to play! Beg/Inpvr Line Dance, 9-30 to 1130 am American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Line Dance Club, 9:30-11:30 a.m., Christ Lutheran Church, 701 N Indiana Ave. Improver/intermed. line dances. Public welcome. Nancy 474-6027 Table Tennis, Englewood Sports Complex,941-861-1980, 9:30-12:30p. $2 to play. Family Story Time, Thursdays 10:30 am Stories, rhymes, music & play for children of all ages. Elsie Quirk Library, 100 W Dearborn 861-5000 Bridge, Bridge „ contract bridge is played Thu from 12:15 til 3:30 at The Hills Rest. RGCC, 100 Rotonda Cir, 698-7945, $3. Open Play Pickleball, Englewood Sports Complex,941861-1980, 1-4. $2 to play. Bingo 6:30PM, Bingo 6:30 p.m. Public Invited. Play for as little as $1.00. More players, better prizes, bring a buddy. Rotonda Elks FRIDAYYoga for Every Body, Join us for stretching, balance and breathing! M-W-F 9-10 a.m. Eng. Sports Complex 941-861-1980 $5 Line Dancing, 9-30 to 1130 am American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Table Tennis, Englewood Sports Complex,941-861-1980, 9:30-12:30p. $2 to play. Blood drive at bank, Big Red Bus, noon to 5, Englewood Bank & Trust, 1111 South McCall Road. Free movie ticket and a wellness checkup. 624-1923 Dinner & 3 of a Kind, Prime Rib Special & reg menu 5-7:30 p.m. Music: 3 of a Kind 7-10 p.m.. Rotonda Elks, members & guests Dinner & Concert, 6:30 Dinner New Hope Bapt Crch 2100 Englewood Road 941-474-7647 7:30 Billy Cass concert Bring dish to share Public welcome SATURDAYCornhole 12:30 p.m., Corn Hole 12:30 p.m. sign in games start 1 p.m. $2 fee per round. Bring a buddy or come solo. Rotonda Elks, members & guests Bingo, VFW 10178 Auxiliary 550 N. McCall Road. Englewood 1:00 „ 3:30 p.m. Public Welcome 941-474-7516 SUNDAYBoasted Chicken, Best broasted chicken w/ fried potato wedges & coleslaw 2-4 p.m.. Eat in club or take home. Rotonda Elks, members & guests Harp Out of the Box!, 2 pm, Tasha harp, Fonda keys, Musical Comedy, Freewill Offering, EUMC, 700 E Dearborn, 474-5588, www.englewoodumc.net FC FUEL Teen Group, FUEL High School Youth Group meets Sun. 4 p.m. @ 140 Rot. Blvd. W. Join us for fun, food & Bible Study. 475-7447 Sunday Blue Plate, Ham Steak $7.00 VFW Aux. 550 N. McCall Road. 4:00 „ 6:00 P.M. Dine in or Carry Out. Public Welcome 941-475-7516 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYWood Carving Club, Charlotte woodcavers 8-12 noon, Punta Gorda Boat Club W Retta Esplanade. All Welcome to visit, join and enjoy. Beginning Line Dance, Learn steps and dances at Lemon Bay Womans Club, 51 N.Maple St. 9 „ 10 am, $3.00, 474-1438. Dulcimer Group, Cultural Center 2280 Aaron St. Dulcimer Group plays 9:30 a.m.-11:30 a.m. free to everyone. 941-625-4175. 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. Elkettes Bd.Mtg, 7 p.m. Elkettes Gen.Mtg@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 join us in playing the popular game on Tuesday, 12 p.m., Faith Lutheran, 4005 Palm Drive, PG 33950. Cards @ Rummikub, 9/25,1-4 PM,GFWCPC Womans Club, 20271 Tappan Zee Drive, 9417668855, memb $1, nonmemb $2, men welcomed & Pinochle 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 see us. Bev 764-6452 TOPS Club, Supportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 Community Awareness, Cultural Center 2280 Aaron St. Come gather information from community organizations. All are welcomed. Project Linus, Crochet knit quilt blankets for Charlotte County kids New Day Church 20212Peachland 9-11 Nancy 627-4364 Stamp Corner, Cultural Center 2280 Aaron St. 9:00 a.m. -12:30 p.m. free. Come have stamps appraised, some for sale 941-625-4175. Am Leg 110 Bingo, Early Birds 10:30 Hot Balls, progressive and specials. Am Legion Riders „ Open to the public Eagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 Karaokle by Billy GQueen of Hearts 7:30 p.m. Punta Gorda Elks, 11-2 Lunch, 3 p.m. Tiki open, 5-8 Dinner, 6:30-9:30 Karaoke with Ron Geisler @ 25538 ShorePG637-2606, members&guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30 a.m. to 2:30 p.m. @ 25538 Shore Drive.,PG,637-2606, ext. 451 Wings & Things AL103, 12-3:45 Aux & Riders lunch support our charities. Wings, Fish Bites & More. Open to Public. 2101 Taylor Road PG 639-6337 Scrabble, Cultural Center 2280 Aaron St. 1 p.m.-4 p.m. No Charge, Everyone Is Welcome 625-4175. THURSDAYMurdock Rotary, Club meets Thurs 7:45 a.m. weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Crafty Ladies, Handcrafted items every Thursday 9-11:30 a.m. (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Eagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Tidal Wave Punta Gorda Elks, 11-2 Lunch, 3 p.m. Tiki, 5 p.m. Tiki Trivia, 5-8 Dinner, 6:30-8:30 Charity Bar Bingo@ 25538 ShorePG637-2606, members & guests Mahjong, Cultural Center 2280 Aaron St. 11:30 a.m.-3:30 p.m., .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30 a.m. to 2:30 p.m. @ 25538 Shore Drive.,PG,637-2606, ext. 451 Punta Gorda Rotary, Punta Gorda Rotary meets at noon at the Isles Yacht Club. The best place in PG to be at noon on Thursdays. 219-742-3287. FRIDAYEagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Just Friends Bingo, Cultural Center 2280 Aaron St. 10:45 a.m.-3:30 p.m.. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. TODAYScrabble, 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 drafts, domestic btls & wells, 4860 Trott Cir, NP 426-6865 Line Dancing, 12:152:15 p.m., $5/class. N P Senior Center, 426-2204. Learn new steps & have fun. Great exercise. Joan 661-3799 Bingo, 3-5:15 p.m., $5/20 games, $1 coverall. 2nd/4th Tues. N P Senior Center, 426-2204. Payouts determined by sales. 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 Good food Daily specials Joint Mtg 7:00 7050 Chancellor Blvd NP 941-429-5403 Darts & cornhole, American Legion 254,members & Guests $1 Darts / cornhole, BBQ sliders ,come Join the fun WEDNESDAYBasic Exercise, 9-10 a.m., $3/class. NP Senior Center, 941-4262204. Join Brenda for fun & good workout. Amateur Radio Club, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 North Port VFW, Members & Guests, Cyndies Driveink-ofthe-Day 6-10. A different drink every Wednesday. 4860 Trott Cir, NP 426-6865 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 2000 Dinner, Meatloaf Dinner 4:30-7 p.m. 401 Ortiz Blvd NP 941-429-1999 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 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Daily specials Bingo 11:00 Chase-The-Ace 6:30 Music 6:30-9 7050 Chancellor BL 941-429-5403 AMVETS 2000, Corn Hole Toss Game 6-11 p.m. Come & enjoy played inside 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 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, Lunch 12-2, Euchre 12-4. Bingo-5PM, Bowling-6PM, Kitchen Open 5-7, 4860 Trott Cir, NP 426-6865 Mexican Train, 12-3 p.m.. N P Senior Center, 426-2204. These dominos have numbers Not dots, easy to read & fun to play! Wings & Things, American Legion 254, members & Guests $5 wings & things 3-5 AMVETS 2000 Dinner, LAUX Chicken & dumplings 4:30-7 p.m. QOH @ 7 p.m. Karaoke by Bobby O @ 7 p.m. 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Daily specials Fun Bowling, Darts 7:00 7050 Chancellor Blvd NP 941-429-5403 FRIDAYHoly Name Bingo, 5-9 p.m. San Pedro Activity Center Refreshments Non-Smoking Up to $1300.00 in cash Prizes Open to all 429-6602 Basic Exercise, 9-10 a.m., $3/class. NP Senior Center, 941-4262204. Join Brenda for fun & good workout. North Port VFW, Members & Guests, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 Pinochle, 12-3 p.m., $2/pp. N P Senior Center, 426-2204. Enjoy the fun with Chris! Allamanda Garden CL, Allamanda Garden Club,UTMC 4285 Wesley,1:00,Luau Party,Captain Jack,Emily 941-423-0743 Deep Creek Elks 2763, DC Elks 2763 Open 4 p.m.-Dinner Special, Prime Rib, Fish & more 5-8 p.m. The 2 Gs 6:30-9:30 p.m. Reservations: 941-249-8067 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=3612082-1

PAGE 16

Page 8 E/N/C www.yoursun.com The Sun | Tuesday, September 25, 2018OUR TOWN „ BUSINESS NEWS After an evening of camaraderie, fun, great food and great music provided by the Gulfshore Opera, the Punta Gorda Chamber of Commerces Donna Heidenreich Business of the Year Awards were presented Saturday at the Isles Yacht Club.Punta Gorda Chamber recognizes best in business SUN PHOTOS BY JERRY BEARDTheresa Desguin (left) and Marjorie Benson Punta Gorda District 2 City Council candidate Debby Carey Chamber President John Wright presents the Presidents Choice Award to Ron Monck. Volunteer of the Year Award winner Carole Foley John Wright presents the Diplomat of the Year Award to Nanette Leonard. A signed baseball bat was presented by QueenŽ Sue Randall to Melanie Markel. The Non-Pro“t Business of the Year Award went to Meals on Wheels of Charlotte County. TTs Tiki Bar received the Medium Business of the Year Award. The Small Business of the Year Award is presented to Nix and Associates Real Estate. Chapman Insurance Group receives the Large Business of the Year Award. Bayfront Health Punta Gorda receives the Pinnacle Business of the Year Award.

PAGE 17

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Kavanaugh: Ive never sexually assaulted anyoneSee Page 3 Tuesday, September 25, 2018 By ZEKE MILLER and ERIC TUCKERASSOCIATED PRESSWASHINGTON „ The White House delayed until at least Thursday a decision on the fate of Rod Rosenstein, the Justice Department of“ cial overseeing the Trump-Russia investigation, following chaotic hours of breathless and sometimes con” icting reports anticipating his imminent departure. His future hanging in the balance over revelations that he had discussed possibly secretly recording the president, Rosenstein expected to be “ red as he headed for the White House on Monday for what was later described as a prescheduled meeting. Instead, the White House said that Rosenstein and Trump would meet Thursday after the presidents return to Washington, suggesting the deputy attorney general may be in his job for at least several more days. The meeting is set for the same day as an extraordinary Senate committee hearing that is to feature Supreme Court nominee Brett Kavanaugh and a woman who has accused him of sexually assaulting her when they were in high school. Any termination or resignation would have immediate implications for special counsel Robert Muellers investigation of possible collaboration between Russia and the Trump campaign before the 2016 election. Rosenstein appointed Mueller and oversees his investigation. Rosenstein and Trump, who is in New York for a U.N. meeting, had an extended conversation to discuss recent news stories about negative comments Rosenstein is reported to have made last year about the president, said White House spokeswoman Sarah Huckabee Sanders. The deputy attorney general was reported as having discussed possibly secretly recording the president and invoking the Constitution to have the Cabinet remove him from of“ ce. The Justice Department issued two statements from Rosenstein Rosenstein to meet Trump as job hangs in balance AP PHOTODeputy Attorney General Rod Rosenstein leaves the White House in Washington, Monday. By MARYCLAIRE DALE and MICHAEL R. SISAKASSOCIATED PRESSNORRISTOWN, Pa. „ Declaring Bill Cosby doesnt deserve a free pass because of his advanced age, prosecutors on Monday asked a judge to sentence the comedian to “ ve to 10 years in prison for drugging and sexually assaulting a woman, while the defense argued that he is too old and helpless to do time behind bars. What does an 81-year-old man do in prison?Ž defense attorney Joseph Green asked on Day 1 of the sentencing hearing for Cosby, who is legally blind and dependent on others. How does he “ ght off the people who are trying to extort him, or walk to the mess hall?Ž Green suggested that Cosby instead receive something akin to house arrest. Montgomery County District Attorney Kevin Steele said that he has no doubt Cosby would commit another such offense if given the opportunity, warning that the TV star seemingly gets a sexual thrill out of slipping women drugs and assaulting them. So to say that hes too old to do that „ to say that he should get a pass, because its taken this long to catch up to what hes done?Ž Steele said, his voice rising. What theyre asking for is a get out of jail free card.Ž And he said the sentence should send a message to others. Despite bullying tactics, despite PR teams and other folks trying to change the optics, as one lawyer for the defense put it, the bottom line is that nobodys above the law. Nobody,Ž the district attorney said. Judge Steven ONeill is expected to sentence Cosby on Tuesday. The TV star once known as Americas Dad for his starring role in The Cosby ShowŽ could become the “ rst celebrity of the #MeToo era to be sent to prison. Cosby was convicted in April of violating former Temple University womens basketball administrator Andrea Constand at his suburban Philadelphia mansion in 2004.Cosby prosecutor asks for 5 to 10 years in prison AP PHOTOBill Cosby arrives for his sentencing hearing at the Montgomery County Courthouse, Monday, in Norristown, Pennsylvania. By JONATHAN LEMIRE and ZEKE MILLERASSOCIATED PRESSUNITED NATIONS „ President Donald Trump raised hopes at the United Nations on Monday that a second meeting with North Koreas Kim Jong Un could occur quite soon,Ž striking a conciliatory tone one year after he used his debut at the U.N. to deride the autocrat as Little Rocket ManŽ and threaten to totally destroy North Korea.Ž Trump praised Kim as very openŽ and terri“ c,Ž despite the glacial pace of progress toward denuclearization on the Korean Peninsula. U.S. of“ cials defended Trumps strategy of engagement with the erstwhile pariah state as the president embarked on a week of meetings with world leaders. The softer tone toward North Korea „ once threatened with “ re and furyŽ „ has been replaced by rosy optimism, with Trump reserving tough rhetoric for another potential nuclear aspirant and strategic foe: Iran. It was a different world,Ž Trump said Monday of his one-time moniker for the North Korean leader. That was a dangerous time. This is one year later, a much different time.Ž Trump began his second visit to the U.N. with a brief meeting on the global drug trade before sitting down with South Korean President Moon Jae-in, who delivered a personal message to Trump from Kim after their inter-Korean talks last week in Pyongyang. You are the only person who can solve this problem,Ž Moon said to Trump, relaying Kims words. Trump, for his part, said: We are in no rush. We are in no hurryŽ to bring about a nuclear agreement. U.S. of“ cials are insisting that economic sanctions remain in place against the North until it eliminates its nuclear program. Trump said Secretary of State Mike Pompeo has been tasked with bringing about the second summit, despite an Rocket Man to Terrific: Trump lauds Kim in UN returnBy LAURAN NEERGAARDAP MEDICAL WRITERWASHINGTON „ Three people whose legs were paralyzed for years can stand and take steps again thanks to an electrical implant that zaps the injured spinal cord „ along with months of intense rehab, researchers reported Monday. The milestone, reported by two teams of scientists working separately, isnt a cure. The patients walk only with assistance „ holding onto a rolling walker or with other help to keep their balance. Switch off the spinal stimulator and they no longer can voluntarily move their legs. But during one physical therapy session at the Mayo Clinic, 29-year-old Jered Chinnock moved back and forth enough to cover about the length of a football “ eld. The walking side of it isnt something where I just leave my wheelchair behind and away I go,Ž Chinnock, of Tomah, Wisconsin, told The Associated Press. But, there is the hopeful side of, maybe Ill gain that „ where I can leave the wheelchair behind, even if it is to walk to the refrigerator.Ž The work is part of a quest to help people with spinal cord injuries regain function, and specialists say while its only been attempted in a few people, its a promising approach that needs more study. Im really excited about this,Ž said Johns Hopkins University rehabilitation expert Dr. Cristina Sadowsky, Implant, intense rehab help 3paralyzed for years take steps AP PHOTOIn this May 22 photo provided by the University of Louisville, Je Marquis of Louisville, Kentucky, is helped by a physical therapist during a study at the university that aimed to help the paralyzed stand and take steps with a combination of spinal stimulation and intense rehab.COSBY | 8 TRUMP | 8 REHAB | 8 ROSENSTEIN | 8

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Tuesday, September 25, 2018STATE/WORLD NEWS MORE HEADLINE NEWS FROM AROUND THE STATESheriff: Deputy kills wife, himself, leaving 4 kidsLAND OLAKES (AP) „ Authorities say a sheriffs deputy fatally shot his wife and then killed himself in Florida early Monday, leaving four children in their home. Pasco County Sheriff Chris Nocco says a 14-year-old ran from the home and called 911 after hearing an argument and a gunshot. He said the children werent physically hurt. Hillsborough County Sheriff Chad Chronister identi“ed the deputy as 39-year-old Kirk M. Keithley, a nine-year veteran of his department. The Tampa Bay Times says the Pasco sheriffs of“ce identi“ed the victim as his 33-year-old wife, Samantha Keithley. Nocco said his deputies had not previously been called to their home in Land OLakes. Chronister said Keithley was reprimanded in 2016 for misuse of communications facilitiesŽ and received a letter of counseling after an avoidable traf“c crashŽ in 2011.Study: University of Florida leads in professor raisesGAINESVILLE (AP) „ A new study says the University of Florida is ahead of the rest of the state when it comes to bumping up pay for its professors. The Daytona Beach News-Journal reported full-time UF professors in Gainesville got an average 8.8 percent salary increase in 2017-18. A study by the American Association of University Professors says associate professors got an 8.3 percent bump. Both “gures were the highest increases among 23 Florida colleges and universities in the survey. Average full professor salary at Florida is $149,100, second-highest in the state behind the private University of Miami at $164,200. University of Florida President Kent Fuchs says the pay increases are in line with the schools mission to climb from a top 10 public institution in the country to the top “ve.Ex-teacher accused of sexual misconduct has license revokedJACKSONVILLE (AP) „ Florida education of“cials have permanently revoked the teaching license of a former high school music director accused of making sexual advances toward a student. The Florida TimesUnion reports Brian Damron is accused of commenting on a male students genitals and inappropriately touching him. The former Stanton College Preparatory High music director also is accused of misconduct including the verbal abuse of students. Investigative reports say one students mother argues Damron was hired without his previous school, Dominion High in Sterling, Virginia, disclosing alleged misconduct. Three people from that school district, including a former principal, wrote Damron letters of recommendation. Damron resigned from the Florida school in November 2016 while under investigation. The newspaper says Damron did not respond to a request for comment, but previously has denied the allegations.Dozens need rescue from rough surf off beachesNEW SMYRNA BEACH (AP) „ Authorities say more than 70 people needed rescue from rough surf along Floridas Atlantic Coast. Volusia County Beach Safety Capt. Mike Berard says a high risk of rip currents is expected to continue this week. Berard told the Orlando Sentinel that 72 people were rescued from the waters off Volusia County on Sunday. Among the rescues was a 43-year-old Orlando man who became submerged in the water and lost consciousness while sur“ng off New Smyrna Beach. Berard says an off-duty lifeguard who also was sur“ng pulled the man to shore and attempted to resuscitate him. Berard says the man was hospitalized in critical condition. By MATTHEW PENNINGTONASSOCIATED PRESSUNITED NATIONS „ World leaders kicked off their annual gathering at the United Nations on Monday by honoring a global icon of peace and reconciliation „ drawing some pointed contrast with a U.S. president who has shaken up the international order with his assertion of America First.Ž A statue of Nelson Mandela, who led South Africas transition from the apartheid system of white minority rule over the majority black population, was unveiled at U.N. headquarters in New York, and delegates addressed a peace summitŽ to elevate his memory in this years centennial of his birth. Few people in the history of our world have left such an incredible mark on humanity,Ž U.N. General Assembly President Maria Fernanda Espinosa Garces said at the dedication ceremony of the life-sized sculpture of the prisoner-turned-president. Shortly afterward, President Donald Trump arrived in the building, making a brief appearance at a separate event on “ghting the global scourge of illegal drugs. Some 130 U.N. member states signed a U.S.-sponsored declaration to step up action against the narcotics trade that has left 31 million people around the world requiring treatment and is causing 450,000 deaths every year from overdoses or drug-related health issues. Today we commit to “ghting the drug epidemic together,Ž said Trump, whose administration is facing a rising tide of opioid addiction in the United States. He said the U.S. was taking aggressive actionŽ by securing its border, supporting law enforcement and devoting record funding to tackling the opioid crisis. There were only three speakers at the U.S.-led event that wrapped up within 15 minutes. The peace summit was running much longer, with dozens of leaders from both rich and poor nations taking turns to hail the legacy of Mandela, who after his release from nearly three decades in prison became South Africas “rst black president in its “rst multiracial elections in 1994. Among those offering accolades was Iranian President Hassan Rouhani, who said Mandela had sowed seeds of amity and compassion.Ž He appeared to draw a tacit, negative comparison with Trump. This is a historical reality that great statesmen tend to build bridges instead of walls,Ž Rouhani said. Trump campaigned for of“ce on a promise to build a wall along the U.S.Mexico border. Iran is a bitter adversary of Washington, and those tensions have spiked since Trump pulled the U.S. out of Irans 2015 nuclear deal with world powers that had provided it with sanctions relief. The U.N. meetings take place against the backdrop of Iranian accusations that an unidenti“ed U.S.-allied regional country supported a deadly attack on an Iranian military parade that killed at least 25 people this past weekend.As Trump arrives at UN, world leaders honor Mandela AP PHOTOSouth Africa President Cyril Ramaphosa, left, United Nations General Assembly President Maria Fernanda Espinosa, center, and United Nations Secretary General Antonio Guterres attend the unveiling ceremony of the Nelson Mandela Statue which was presented as a gift from the Republic of South Africa on Monday, at United Nations headquarters. By NATALIYA VASILYEVAASSOCIATED PRESSMOSCOW „ Russia announced Monday it will supply Syrias government with sophisticated S-300 air defense systems after last weeks downing of a Russian plane by Syria forces responding to an Israeli air strike, a friendly “re incident that stoked regional tensions. The Russian Il-20 military reconnaissance aircraft was downed by Syrian air defenses that mistook it for an Israeli aircraft, killing all 15 people on board. Russia laid the blame on Israel, saying Israeli “ghter jets were hiding behind the Russian plane, an account denied by the Israeli military. Russian Defense Minister Sergei Shoigu announced that the S-300 missile defense systems will be delivered to Damascus within two weeks. Earlier in the war, Russia suspended a supply of S-300s, which Israel feared Syria could use against it. Shoigu went on television to say that Russia is now going to go ahead with the shipment because the situation has changed, and its not our fault.Ž Shortly after his statement, Putin got a call from Israeli Prime Minister Benjamin Netanyahu and told him that the Russian move was aimed primarily at fending off any potential threat to the lives of Russian servicemen,Ž according to the Kremlin.Ž Netanyahus of“ce said in its readout of the call that the Israeli prime minister stressed once again that the responsibility for the unfortunate incident lay on the Syrian army that shot it down and on Iran, whose aggression is destabilizing the region.Ž In an apparent reference to the S-300, the statement said transferring advanced weapons to irresponsible hands will increase the dangers in the region,Ž adding that Israel will continue to defend its security and interests.Ž Shoigu announced that Russia would also equip Syrian air defenses with a new automated control system to enhance its ef“ciency and help identify Russian aircraft. On top of that, the Russian military will start using electronic countermeasures to jam any aircraft that would try to launch attacks off Syrias coast.Russia to provide Syria with new S-300 air defense missiles MORE HEADLINE NEWS FROM AROUND THE WORLDGreece: Drones used to spot tax cheats on SantoriniATHENS, Greece (AP) „ Tax authorities say they have used surveillance drones in Greece for the “rst time to spot violations on Santorini, where tourists were allegedly being taken on boat tours of the islands sea-“lled volcanic crater without getting receipts. Greeces Independent Authority for Public Revenue said Monday that the one-day operation last week involved surveillance of nine tour boats, and that the violations recorded in a follow-up inspection were worth 25,000 euros ($29,400) in lost revenue. In response to a request from The Associated Press, an authority of“cial didnt provide further details. Tax authorities say they have increased inspections at holiday resorts over the summer this year.Russian national held in Norway suspected of spyingCOPENHAGEN, Denmark (AP) „ A Russian national has been arrested in Norway on suspicion of spying after he attended a conference on strengthening cooperation between Europes parliamentary administrations, his lawyer said Monday. Russia strongly denied the charges and demanded the release of the man it identi“ed as Mikhail Bochkarev, a 51-year-old aide at the upper house of Russian parliament. Lawyer Hege Aakre told the Norwegian news agency NTB that her client, who wasnt identi“ed, was being questioned by Norways domestic intelligence agency, PST. The man was arrested Friday during the event by the European Center for Parliamentary Research and Documentation, held at Norways Parliament, and placed on pre-trial detention for two weeks the following day.Charities operating migrant rescue ship ask Europe for helpPARIS (AP) „ Humanitarian groups operating the sole private rescue ship near the deadly central Mediterranean human traf“cking route have asked French authorities to allow 58 refugees to disembark in the southern port of Marseille. Medecins Sans Frontieres and SOS Mediterranee are also urging European countries to intervene in order to secure the vessels future after Panama yanked the ships registration. Frances government spokesman Benjamin Griveaux tweeted on Monday that the solution will come from cooperation with our European partners.ŽBy TAMARA LUSHASSOCIATED PRESSST. PETERSBURG „ Florida authorities on Monday released hundreds of new pages in the case of a white man accused of fatally shooting a black man in a parking lot dispute in July. According to a transcript of Michael Drejkas interview with Pinellas County Sheriffs detectives, he said that if Markeis McGlockton had retreated, or even stayed still, he wouldnt have used his gun. But McGlocktons girlfriend, who was a witness to the incident, said McGlockton moved back. The 70-page interview of Drejka sheds light on his thinking in the seconds before the shooting. Prosecutors on Aug. 13 charged Drejka with manslaughter. Hes been released from the county jail on $100,000 bail. Surveillance video from July 19 shows Drejka starting a confrontation over a parking space. McGlocktons girlfriend, Britany Jacobs, was seated in the couples car with two of their children, ages 3 years and 4 months. Jacobs, whose interview with of“cers was in the newly released documents, said after parking, the 28-year-old McGlockton had gone into the store. Thats when another vehicle pulled up and a man later identi“ed as Drejka got out and started looking at her car in the disabled spot, then started hassling her, saying, Well, you need to move your car, and all this and this, you know, Cause, you know, I got family thats handicapped, and all this and this. So, Im saying, Dude, uh, no. I dont know you, so, you know, leave me alone.Ž The two exchanged more heated words. McGlockton then came out of the store and knocked Drejka to the pavement. Markeis came running out and he pushed him,Ž Jacobs said. He was like, you know „ you know, um, Stay away from my girl, or something, he said. And then all of a sudden, dude was on the ground, and he pulled out a gun and shot him.Ž Said Jacobs: All he did was backed up. Cause, you know, anybody, you know, with a gun pointed at him, he gonna, you know, shut up and not say nothing.Ž Drejka, who is 48, told a detective, It happened so fast and that was that ... I was literally blindsided.Ž During the interview, the retired tree trimmer said hed carried a gun since he was 22, and that people parking illegally in handicapped spots at that store was a pet peeve, and that hed approached people before. Does it ever go through your mind ... that they might not take that right? That this might go sideways a little bit?Ž the detective asked. Um, well, sure. But thats why I take precautions, as well,Ž Drejka said. When asked what kind of precautions, Drejka replied: Well, Im a very careful person and I have a permit.Ž In an interview with a local TV station since his arrest, Drejka said that parking spaces for the disabled have always touched a nerveŽ because his high school girlfriend and his mother-in-law used disabled parking spots. McGlocktons family has been outspoken in their dismay over how the case was handled, and hired attorney Benjamin Crump, who gained national prominence representing the family of Trayvon Martin after the black teens fatal shooting by a Hispanic man in 2012.Newly released records show lead-up to parking lot dispute

PAGE 19

The Sun | Tuesday, September 25, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWSBy KEVIN FREKINGASSOCIATED PRESSWASHINGTON „ Supreme Court nominee Brett Kavanaugh declared in a televised interview Monday that he never sexually assaulted anyone in high school or at any other time in his life. Kavanaugh and his wife, Ashley, sat down for an interview with Fox News Channels The Story with Martha MacCallumŽ after a second woman accused him of sexual misconduct. Christine Blasey Ford has accused Kavanaugh of assaulting her at a party when they were teenagers. Kavanaugh denied he was at any such party.Ž He said he did not question that perhaps Ford at some point in her life was sexually assaulted, but what I know is Ive never sexually assaulted anyone.Ž Kavanaugh said its possible he may have met Ford at some time, but he said they were not friends and did not travel in the same social circles. He said he did not remember being at a party with her. I was not at the party described,Ž Kavanaugh said. Kavanaugh was asked if there was any chance Ford misunderstood an exchange between them. I have never had any sexual or physical activity with Dr. Ford,Ž Kavanaugh said. Ive never sexually assaulted anyone, in high school or otherwise.Ž The second woman, Deborah Ramirez, has accused Kavanaugh of exposing himself to her at a Yale dormitory party, putting his penis in her face and causing her to touch it without her consent as she pushed him away. Kavanaugh said Monday, I never did any such thing.Ž If such a thing had happened, it would have been the talk of campus,Ž Kavanaugh said. Its rare for nominees to the Supreme Court to give interviews. Russell Wheeler, an expert on the judicial selection process at the Brookings Institution, said he is unaware of a similar media interview by a Supreme Court nominee in the past 100 years. But theres nothing ordinary about the stakes and circumstances of Kavanaughs nomination, with Republicans “ghting to get him on the court by the end of September and cement a conservative-leaning court for years to come. President Donald Trump and Senate Majority Leader Mitch McConnell say they are determined to get Kavanaugh on the court, calling the allegations against him false and politically motivated. Kavanaugh was de“ant as well. Im not going to let false accusations drive us out of this process,Ž Kavanaugh said. Democrats have accused Republicans of not conducting a thorough review in their rush to get Kavanaugh con“rmed. They want the FBI to reopen its background investigation of Kavanaugh and look into the allegations against him. Ford and Kavanaugh are set to testify Thursday before the Senate Judiciary Committee. By MARLEY JAYAP MARKETS WRITERNEW YORK „ Global stocks took small losses Monday after China reportedly pulled out of trade talks with the U.S. Industrial companies and banks suffered some of the worst declines among American stocks. The U.S. and China of“cially began taxing larger amounts of each others goods Monday, and the Wall Street Journal reported that China pulled out of talks that could have led to a new round of negotiations to end the trade war. The U.S. is now taxing another $200 billion in Chinese imports at a rate of 10 percent, and China added taxes of 5 to 10 percent on $60 billion in U.S. products. Oil prices jumped after OPEC decided not to produce more oil. Technology and health care companies rose, leaving U.S. indexes only slightly lower. The markets been remarkably resilient over the last couple of months while trade tensions were heating up,Ž said Terry Sandven, chief equity strategist at U.S. Bank Wealth Management. The S&P 500 index fell 10.30 points, or 0.4 percent, to 2,919.37. The Dow Jones Industrial Average lost 181.45 points, or 0.7 percent, to 26,562.05. The Russell 2000 index of smaller-company stocks dropped 7 points, or 0.4 percent, to 1,705.32. The Nasdaq composite rose 6.29 points, or 0.1 percent, to 7,993.25.Global stocks dip on report China calls off US trade talks MORE HEADLINE NEWS FROM AROUND THE NATIONDallas police officer accused in neighbors death firedDALLAS (AP) „ A white Dallas police of“cer who fatally shot her black neighbor inside his own apartment was “red Monday, the same day the man was being buried in his Caribbean homeland. Police Chief U. Renee Hall dismissed Of“cer Amber Guyger during a hearing Monday, according to a statement posted on Twitter. Guyger is charged with manslaughter in the Sept. 6 shooting that left 26-year-old Botham Jean dead, and she was “red because of her arrest, according to Dallas police. Court records show Guyger said she thought she had encountered a burglar inside her own home. She turned herself in three days later, and is currently out on bond. A statement from police said an internal investigation concluded that on Sept. 9, Guyger engaged in adverse conduct when she was arrested for Manslaughter.Ž Ben & Jerrys founders creating candidate flavorsMONTPELIER, Vt. (AP) „ The founders of Ben & Jerrys ice cream in Bernie Sanders home state are putting their ice cream expertise to work to support seven congressional candidates in the midterm elections who they call progressive. Vermonts Ben Cohen and Jerry Green“eld, known for their clever marketing and quirky ”avors, are working with political action committee MoveOn to create ice cream ”avors that re”ect the values of each of the candidates. They are seeking the publics help in naming the ”avors. After picking winners, Cohen says he will make about 40 pints of each ”avor by hand in his kitchen to be raf”ed off to support the candidates. The candidates are Jess King in Pennsylvania, Lauren Underwood in Illinois, Aftab Pureval in Ohio, J.D. Scholten in Iowa, Ammar Campa Najjar in California, Stephany Rose Spaulding in Colorado and James Thompson in Kansas.SiriusXM presses play on deal with Pandora MediaNEW YORK (AP) „ Subscription radio company SiriusXM says its buying music streaming service Pandora Media Inc. in a deal valued at about $3.5 billion that will allow it to expand its service beyond cars and into mobile devices and homes. Pandora has faced intense pressure from competitors like Spotify and Apple. Its last quarterly pro“t was in December 2014. But a buyout by SiriusXM, which made a $480 million investment in Pandora in June 2017, may be the boost the business needs. The ability to provide a subscription service that gives Pandora customers access to streaming music and satellite radio could help set it apart from its rivals and would likely draw in new customers. And SiriusXMs relationships with automobile companies will open the door for Pandora to have better distribution in that market. Meanwhile, the deal will help SiriusXM tap into Pandoras mobile strength while giving it the chance to improve in areas such as making personalized listening recommendations. Kavanaugh: Ive never sexually assaulted anyone AP PHOTOBrett Kavanaugh looks at his wife Ashley Estes Kavanaugh at the start of a FOX News interview with Martha MacCallum, Monday, in Washington, about allegations of sexual misconduct against the Supreme Court nominee. HEARING LOSS $999ea $1299ea $1299ea adno=3604948-1

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Tuesday, September 25, 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. ... CronosGp n11.86 -.65 4.20 CrwnCstle110.23 -1.48 ... CrownHold48.26 -.45 4.56f Cummins 149.08 -1.94 ... CybrOpt 21.20 +.85 .44 CypSemi 15.52 -.45 D-E-F .80 DDR Corp rs13.33 -.61 .78 DNP Selct 11.03 ... .50 DR Horton 41.95 -.46 1.00 DSW Inc 32.66 +.66 3.53 DTE 108.51 -.56 .76f DXC Tch n94.34 -2.04 .64 Danaher 107.83 -.25 3.00 Darden 113.28 +.39 ... DavidsT g n 2.40 -.10 ... DaVita Inc 70.14 +.22 .36 DeanFoods 7.40 -.20 2.76 Deere 151.55 -1.26 1.00 Delek 44.76 +.82 ... DellTch n 96.20 ... 1.40f DeltaAir 57.41 -2.20 ... DenburyR 6.15 +.56 .35 Dentsply 38.09 -.67 ... Dermira 10.35 +.02 .83e DeutschBk 12.24 -.10 .32 DevonE 41.55 +1.00 3.20e Diageo 140.38 -.87 .50 DiamOffsh 19.60 +.26 .50 DiamRk 11.71 -.12 .50 DiambkEn132.86 +4.31 ... DianaShip 3.90 -.04 .90 DicksSptg 36.68 -1.21 .40 Diebold 4.75 -.25 ... DigiIntl 13.25 ... 4.04 DigitalRlt 115.92 -5.00 .40 Dillards 76.85 -1.16 1.60f Discover 78.82 -1.17 ... DiscIncA 31.91 +.11 ... DiscIncC 29.12 +.05 ... DishNetw h35.42 -1.09 1.68 Disney 112.77 +2.37 ... DocuSign n51.83 -.71 1.16 DollarGen107.29 -.97 ... DollarTree 85.63 +.56 3.34 DomEngy 70.08 -.77 2.20f Dominos 288.99 +2.77 1.74 Domtar g 53.82 +.07 .76f Donaldson 59.09 -.09 1.52 DowDuPnt 68.20 -1.49 .52 DryStrt 7.39 -.03 ... Dropbox n 26.33 -.03 .60 DufPUC 8.42 -.03 3.71f DukeEngy 79.61 -.21 .80 DukeRlty 28.08 -.65 2.09 DunBrad 142.14 -.96 ... E-Trade 54.41 -.61 ... eBay s 33.72 -.32 .88f EOG Rescs123.99 +4.53 ... EP Energy 2.25 +.18 .12 EQT Corp 46.78 -1.46 ... ETF M AlH39.27 -.23 2.64 Eaton 87.45 -1.05 1.05 EV EEq2 17.58 -.04 .98 EVTxMGlo 9.56 -.01 1.64 Ecolab 157.98 -1.42 2.42 EdisonInt 67.66 -.70 ... EdwLfSci s 165.47+11.79 ... ElancoAn n34.90 +.80 .02e EldorGld g .88 +.00 ... ElectArts 115.24 +.22 2.25 EliLilly 105.59 -.74 ... EllieMae 93.19 -.24 .92b ElmiraSB 20.45 +.05 2.68m EmergeES 4.59 -.03 1.94 EmersonEl 77.48 -.53 1.40 EnbrdgEPt 11.47 -.13 2.68 Enbridge 33.82 -.61 .06 EnCana g 13.07 +.42 ... Endo Intl 16.29 +.17 1.22 EgyTrEq s 17.60 -.06 2.26 EngyTrfPt 22.49 -.07 .12e Enerpls g 12.35 +.45 1.07 EnLinkLLC 16.30 -.35 .90f Ennis Inc 20.90 +.30 ... Enphase 4.21 -.19 .04 ENSCO 8.37 +.42 3.56 Entergy 81.64 -.93 1.72f EntProdPt 29.09 -.01 ... EnvisnHl n 45.71 +.05 ... Etsy n 49.20 +1.66 1.60 Evergy 55.65 -.22 2.02 EversrceE 61.48 -.68 ... EvineLive 1.11 +.02 ... ExactSci h 78.74 +2.46 .20 ExantasCap11.05 -.06 ... Exelixis 16.87 +.11 1.38f Exelon 43.20 -.45 1.28f Expedia h132.21 -1.52 ... ExpScripts 94.40 -.18 .88f ExtendStay19.78 ... ... ExtrOilGs n11.07 +.06 3.28 ExxonMbl 86.60 +1.43 .48 FNBCp PA13.15 -.18 ... Facebook165.41 +2.48 ... Farfetch n 30.25 +1.80 1.60f Fastenal 57.70 -1.20 ... FateThera 16.28 +1.71 2.60 FedExCp 243.84 -3.48 .32 FedNatHld 24.59 -.54 4.08f FedRlty 125.39 -2.48 ... Ferrari n 139.00 +1.53 .40 Ferrellgs 2.79 -.06 ... FiatChrys 18.31 +.02 1.28f FidlNatFn 39.51 -.13 1.56a FidusInvst 14.67 -.08 .72 FifthThird 29.01 -.49 ... FireEye 16.52 -.30 ... FstBcpPR 8.93 -.24 ... FstData n 25.61 +.25 .48 FstHorizon 17.85 -.23 ... FMajSilv g 5.60 -.10 ... FstSolar 50.23 +.25 1.44 FirstEngy 36.86 -.04 ... Fiserv s 80.92 -.52 ... Fitbit n 5.66 -.28 1.63 FlrtyTotR 18.93 -.07 ... Flex Ltd 13.31 -.04 ... Flor&Dec n34.18 +.14 .72 FlowrsFds 19.09 -.26 .84 Fluor 59.06 -.37 1.38 FootLockr 47.48 -.81 .60a FordM 9.59 -.26 .72 ForestCA 25.11 +.01 ... Fortinet 87.25 +1. 77 .28 Fortive n 86.33 -.65 .80 FBHmSec 54.59 -.63 .92 FrankRes 32.34 -.48 .20 FrptMcM 14.24 -.37 2.40 Frontr rs 6.49 +.02 G-H-I .80 GNC 4.30 +.34 ... GTx Inc rs 1.86 +.06 ... GW Pharm166.52 +1.54 1.32 GabDvInc 24.01 -.22 .88e GabMultT 9.20 -.06 .60 GabUtil 5.79 -.04 1.52 GameStop15.52 -1.00 2.52 Gam&Lsr n34.24 -.32 .97 Gap 27.70 -.10 2.12 Garmin 69.68 -.36 1.15e GAInv 37.13 -.13 3.72 GenDynam202.83-1.83 .48 GenElec 11.74 -.43 1.96 GenMills 44.01 -.45 1.52 GenMotors34.75 -.57 2.88f GenesisEn 23.84 -.37 .44 Gentex 22. 34 -.16 2.88 GenuPrt 99.39 -1.75 ... Genworth 4.14 -.12 ... GeronCp 6.20 +.74 2.28 GileadSci 75.62 +.11 2.89e GlaxoSKln 40.20 -.10 ... Globalstar .52 +.02 ... GlobusMed54.08 -.02 ... GoDaddy n80.59 +.19 .50f GolLNGLtd28.39 +.07 .24 Goldcrp g 10.64 +.04 3.20f GoldmanS232.90 -2.44 .56 Goodyear 23.84 -.73 ... GoPro 6.37 -.09 1.72 GovPrpIT 11.35 -.35 .96 vjGrace 72.64 -1.32 ... GranTrra g 3.70 +. 25 .30 GraphPkg 14.36 -.33 1.76f Greif A 57.05 -1.50 .40f Griffin 39.00 -.14 ... Groupon 3.77 -.13 ... GrubHub 134.81 -.94 ... GpSuprvi n 8.65 -.69 .63e GuangRy 22.72 +.17 ... GulfportE 11.08 -.68 1.10 H&E Eqp 36.71 -.29 1.48 HCP Inc 25.70 -.69 ... HD Supply 42.46 -.08 .56f HP Inc 25.87 +.04 1.50e HSBC 44.65 -.27 ... HainCels lf 27.44 +1.18 ... HalconRs n 4.49 -.09 .72 Hallibrtn 41.06 +.35 60 Hanesbds s18.11 -.59 2.16 HanoverIns118.25 +.04 1.48 HarleyD 44.67 -.68 ... Harmonic 5.50 +.10 2.74f HarrisCorp162.26 -2.02 .20m Harsco 28.45 -.10 1.20f HartfdFn 50.58 -.34 1.24 HawaiiEl 35.28 -.02 .78f HlthCSvc 42.36 -1.27 1.22 HlthcreTr 26.33 -.43 .01e HeclaM 2.95 -.03 ... HeliosM rs .02 +.00 1.12 Hersha rs 23.04 +.17 2.89f Hershey 102.19 -1.71 ... HertzGl 17.36 -.87 1.00 Hess 72.04 +1.53 .45e HP Ent n 16.92 -.10 1.67e Hi-Crush 12.45 -.10 ... HighPtRs 5.09 -.09 .28 HilltopH 20.57 -.49 .60 Hilton 80.16 -.80 .10e HimaxTch 5.91 -.06 1.32 HollyFront 69.59 +2.71 ... Hologic 40.67 -.57 4.12 HomeDp 207.99 -4.40 .84e Honda 30.66 -.21 2.98 HonwllIntl 165.46 -1.88 .56f HopeBcp 16.67 -.11 .75 Hormel s 39.85 -.16 2.12 HospPT 28.35 -.48 1.00a HostHotls 20.89 -.23 ... HstnAEn .28 +.05 2.45e HuanPwr 25.7 2 -.55 ... HuazhuGr 30.97 -.65 3.08 Hubbell 135.63 -1.11 2.00 Humana 340.61 +2.85 .56f HuntBncsh 15.77 -.18 2.88 HuntgtnIng253.97 -1.74 .65 Huntsmn 28.21 -.72 ... Huya n 23.35 -1.65 1.52f IAMGld g 3.88 -.02 ... IdexxLab s242.71+1.58 ... IHS Mark 54.28 -.93 .14e ING 13.52 -.15 ... IQIYI n 25.89 -.36 3.03e iShSelDiv 101.41 -.82 ... iShNsdBio s119.96+1.412.90e iShCorHiDv91.88 -.58 2.13a iShUSPfd 37.11 .04 2.36 Idacorp 99.07 -.13 4.00f ITW 146.02 -2.42 .60 IndBkMI 24.05 -.15 ... IndiaGCap 2.60 -.30 ... Infinera 6.99 -.04 2.12f IngerRd 102.54 -1.49 2.50f Ingredion 102.77 -1.38 ... Inpixon rs .15 -.00 ... IntgDv 47.02 -.06 1.20 Intel 46.91 +.25 ... Intelsat 22.70 +.17 ... InterceptP117.65 +3.48 .88e IntcntlExc s77.63 -.19 6.28f IBM 150.03 -1.32 .80 IntlGmeT n19.68 +.18 1.90 IntPap 52.34 -1.78 .84 In terpublic 23.01 -.17 ... Intersectns 1.80 +.05 ... Intrexon 19.07 +4.57 ... IntSurg s 569.27+12.50 1.16 Invesco 23.69 -.62 .36 InvestBncp12.49 -.14 .44 InvitHm n 23.33 -.61 ... IonisPhm 50.51 +1.37 2.20 IronMtn 35.23 -.68 J-K-L2.24f JPMorgCh116.72 -1.13 .32 Jabil 30.08 +.22 .60 JacobsEng77.26 -.35 ... JkksPac 2.55 -.35 .40 JeffrFn 23.18 -.34 ... JetBlue 19.49 -.40 3.60f JohnJn 140.47 -2.41 1.04 JohnContl n36.24 -.72 .72 JnprNtwk 29.67 -.10 ... K2M Grp 27.27 -.02 .10 KB Home 25.53 +.16 .32 KBR Inc 21.20 -.06 1.31e KKR 24.68 ... 3.00f KLA Tnc 104.38 -.14 1.44f KC Southn115.81 -1.30 2.24f Kellogg 72.34 -.83 ... Ker yxBio 3.20 +.05 2.32 KeurDrPep23.54 -.26 .48f Keycorp 20.60 -.18 ... Keysight 64.91 +.28 4.00 KimbClk 113.98 -2.74 1.12 Kimco 16.44 -.39 .80 KindMorg 17.89 -.17 ... Kinross g 2.94 -.01 .09e KirklLak n 18.52 -.06 .24 KnSwftT rs 34.74 -.35 2.44 Kohls 74.65 -1.23 ... KosmosEn 9.48 -.03 2.50 KraftHnz n 56.52 -.60 ... KratosDef 14.21 +.12 .56f Kroger s 29.61 -.34 .48 Kulicke 25.30 -.01 2.40 L Bran ds 29.88 -.49 3.20 L-3 Tch 209.38 -2.08 ... LKQ Corp 31.72 -.67 2.28f LTC Prp 43.40 -.98 4.40 LamResrch154.74 -.94 .77 LambWst n66.43 -.57 .66f Landstar 121.35 +.10 ... Lannett 5.00 ... ... LaredoPet 8.79 -.01 3.00 LVSands 60.46 -.49 .90m LaSalleH 34.31 -.16 1.52 LeggPlat 44.74 -.91 ... LendingClb 3.63 +.06 .16 LennarA 49.00 -1.13 .72e LbtyASE 6.79 -.03 ... LibtyGlobA 28.36 -.89 ... LibtyGlobC2 7.69 -.56 ... LibMSirA n41.81 -4.27 ... LibMSirC n42.01-4.42 .05p LibOilSv n 21.61 -.06 1.60 LibtProp 42.12 -1.04 1.56 LincElec 96.14 -1.49 8.00 LockhdM 337.58 -.08 .13p LaPac 28.10 -.15 1.92f Lowes 115.01 -1.83 4.00 LyonBas A104.35 -.86 M-N-04.00f M&T Bk 170.15 -2.85 ... MBIA 11.42 +.18 1.20 MDC 30.05 -.89 .79 MDU Res 25.88 -.41 .80 MFA Fncl 7.57 -.05 ... MGIC Inv 12.98 -.12 .48 MGM Rsts 27.91 -.58 .60 MVC Cap 9.72 -.03 5.24e Macquarie 46.36 -.32 1.51 Macys 34.75 -.94 1.32f Magna g s 55.08 -.91 ... MagneG rs .15 +.01 ... Mallinckdt 29.33 -.31 ... MannKd rs 1.92 +.18 .88 Manulife g 18.32 -.22 .20 MarathnO 22.34 +.48 1.84 MarathPt s 85.79 +2.42 1.64f MAR 130.24 -.66 2.00 MartinMid 10.90 -.15 .24 MarvellTch 18.88 +.03 .42 Masco 37.75 -.79 1.00 MasterCrd221.35 -.55 ... MatinasB n .63 +.22 .60 Mattel 16.00 -.53 1.84f MaximIntg 59.73 +.21 ... McClatch rs 8.41 -.39 2.08 McCorm 129.62 -.60 4.64f McDnlds 163.31 -1.99 1.56f McKesson132.64 -2.31 .01 McEwenM 1.89 +.02 1.00 MedProp 14.43 -.26 .40m MedleyCap 3.88 -.10 2.00 Medtrnic 98.86 +1. 01 1.92 Merck 70.78 -.32 2.50 MercGn 50.46 -.08 2.18 Meredith 52.45 -1.10 ... Meritor 20.27 -.65 1.68 MetLife 48.32 -.47 ... MKors 66.71 -5.98 ... Michaels 16.82 +.23 1.46f Microchp 82.30 -.45 ... MicronT 45.16 +.42 1.84f Microsoft 114.67 +.41 ... Microvisn 1.18 +.02 ... Middleby 129.50 +.69 .90 MdsxWatr 48.64 -.36 1.39 MHowHiInc12.63 -.12 ... MiMedx 6.00 -.33 ... MitsuUFJ 6.34 -.07 ... MolinaHlt h151.78 -.94 1.64 MolsCoorB62.48 -2.30 1.04f Mondelez 43.45 -.49 ... MonstrBv s58.30 -1.55 1.00 Moog A 83.26 -.76 1.20f MorgStan 48.56 -.85 .10 Mosaic 31.99 -.34 2.08 MotrlaSolu128.96 +.55 1.00 MurphO 32.75 +.59 ... Mylan NV 38.19 -.80 ... NCR Corp 28.50 -.67 .12 NRG Egy 36.09 -.07 ... NXP Semi 91.09 -2.39 .24 Nabors 6.22 -.02 .68 NatCineM 10.60 +.88 1.70f NatFuGas 56.13 -.11 2.89e NatGrid 51.46 -.61 4.00 NtHlthInv 74.25 -1.21 .20 NOilVarco 43.50 +.35 1.00a NatPresto124.95 +.40 .64 Navient 14.00 -.36 ... NektarTh 60.87 +1.87 ... Neogen s 88.68 -.72 ... Neovas grs 3.14 +.14 ... NeptWln g 4.37 +.03 1.60 NetApp 86.40 -.45 ... Netflix s 369.61 +8.42 ... Netlist h .69 +.04 ... NewAgeB n 3.96 -2.19 ... NewConcEn3.39 +1.41 ... NwGold g .82 -.14 1.09 NJ Rscs s 46.20 -.45 1.48 NewMedia 15.64 .05 .40e NewOriEd 72.98 -2.71 2.00 NewResid 18.23 +.07 .68 NY CmtyB 10.53 -.47 .80 NYMtgTr 6.27 -.04 .16 NY Times 23.00 -.50 .92f NewellRub20.45 -1.39 ... NewfldExp 29.77 +.74 .56 NewmtM 31.09 -.47 .20 NewsCpA 12.75 -.06 ... Nexeo Sol 12.15 -.27 4.44 NextEraEn168.81 -1.95 .78 NiSource s 25.29 -.26 1.40f Nielsen plc 27.15 -.09 .80 NikeB s 84.27 -1.28 .08 NobleCorp 7.09 +.25 .44 NobleEngy 30.91 +.44 .19e NokiaCp 5.55 -.04 .23e NordicAm 2.17 -.03 1.48a Nordstrm 59.99 -.35 3.20f NorflkSo 182.51 -1.73 ... NthnO&G 3.82 +.13 4.80 NorthropG306.11 -.58 .68 NwstBcsh 17.77 -.28 1.88 NwstNG 68.70 -.80 ... NorwCruis 56.94 -.94 2.75e Novartis 85.29 -.17 ... Novavax 1.85 +.25 .96e NovoNord 47.97 +.31 1.47 NuSkin 85.46 +1.05 ... NuanceCm16.93 +.10 1.52 Nucor 63.69 -.69 ... Nutanix n 42.40 -4.05 .85a NuvDivA 12.75 -.01 .78a Nv AMT-Fr 14.86 +.02 .80 NvPfdInco 9.21 +.01 1.00 NuvEqtP 14.37 -.03 .60 Nvidia 265.70 +2.25 ... NxStageMd28.17 ... 1.33 OGE Engy 36.52 -.17 .38 OaktrSpL 4.96 -.03 .62f OaktStInco 8.61 ... ... OasisPet 13.66 +.69 3.12f OcciPet 80.75 +1.15 .60 OceanFst 27.90 -.40 .10 OfficeDpt 3.28 -.03 ... Okta n 68.52 +.02 .52 OldNBcp 19.85 -.35 .78 OldRepub 22.58 -.37 .80 Olin 27.60 -.01 2.64 OmegaHlt 32.09 -.68 2.40 Omnicom 70.17 -.73 ... OnSmcnd 19.10 -.05 3.30f ONEOK 67.87 -1.24 ... OpkoHlth 4.13 -.19 .76 Oracle 51.24 +.14 ... Orbotch 60.86 -.19 ... Organovo 1.19 +.05 ... OrthoMed 55.19 +1.00 .96 OshkoshCp73.80 -2.20 1.34 OtterTail 47.90 -.25 1.04 OwensMin 16.82 -.34 .84 OwensCorn56.25 -1.99 P-Q-R 1.20 PBF Engy 48.78 +.95 .20 PDL Bio 2.58 +.15 2.12f PG&E Cp 46.28 -.51 ... PGT Inc 22.05 +.40 3.80f PNC 141.26 -2.75 1.06 PNM Res 39.30 -.10 ... POSCO 67.05 -.71 ... PPDAI n 5.99 -.61 1.92f PPG s 112.69 -3.29 1.64 PPL Corp 29.19 -.49 1.12 Paccar 70.36 -1.84 ... PaloAltNet230.66+1.14 .14 PanASlv 14.89 -.01 ... Pandora 8.98 -.11 ... Paretem rs 2.97 +.14 2.20f ParkHot n 32.47 -.42 ... ParkDrl rs 3.60 +.33 3.04 ParkerHan189.64 -.94 ... ParsleyEn 29.66 +.87 1.04 Patterson 25.10 -.57 .16 PattUTI 17.70 -.19 2.24 Paychex 74.54 -.71 ... PayPal n 89.62 -1.00 ... Pedevco rs 2.80 +.83 1.56 Pembina g 34.22 +.59 ... PnnNtGm 31.80 -.62 .72 PennantPk 7.55 -.03 ... Penney 1.96 -.06 1.40f Penske 49.58 -.77 .70 Pentair 43.84 -1.04 .70 PeopUtdF 17.54 -.40 3.71 PepsiCo 112.27 -2.64 .28 PerkElm 96.29 -.3 2 .76 Perrigo 72.43 -1.13 1.36 Pfizer 43.93 -.13 4.56 PhilipMor 81.61 -2.14 .88e PhilipsNV 45.68 -.17 3.20f Phillips66 113.46 +1.80 .28 Pier 1 1.47 +.02 .96 PimIncStr2 10.56 +.01 ... Pinduodou n26.49 +.89 2.78 PinWst 79.37 -.85 .32 PioNtrl 174.85 +2.33 .75 PitnyBw 7.33 -.15 1.95 PlainsAAP 24.21 -.62 1.70 PlainsGP rs23.51 -.64 ... PlatfmSpc 12.71 -.08 ... PlatGpM rs .19 +.01 2.40 Polaris 104.76 -2.09 .70 PolyOne 44.47 -.70 3.30 Praxair 164.00 -2.50 .28 PrecDrill 3.59 -.06 ... Pretium g 8.12 +.01 2.12f PrinFncl 58.52 -1.02 1.24a ProAssur 46.85 -1.05 1.92 ProLogis 66.32 -1.17 ... ProPetr n 17.24 -.09 2.87 ProctGam 84.27 -1.55 .69e ProgsvCp 70.37 -.35 .72 ProspctCap 7.39 +.01 ... Protalix .73 ... 3.60 Prudentl 103.30 -1.38 1.80 PSEG 52.05 -.09 6.80 PubStrg 201.93 -2.30 .36 PulteGrp 25.6 9 -.57 ... PureStrg n 26.56 -.32 .44 PMMI 6.97 -.06 .08 QEP Res 11.36 +.27 2.48 Qualcom 73.58 -.12 ... Qudian n 4.99 -.50 2.00 QstDiag 107.59 -.02 ... QuratRet A22.51 -.12 ... Qutoutiao n7.27 -1.29 1.32 RLJ LodgT 22.48 -.17 1.28 RPM 67.21 -.45 2.50 RLauren 133.94 -2.63 2.00f Randgold 68.14 +4.23 .08 RangeRs 17.43 -.06 .52 RavenInds 45.60 -1.00 .88f RJamesFn 93.45 -1.68 1.08 Rayonier 33.96 +.25 3.47 Raytheon 202.36 -1.10 ... ReShape rs .04 -.00 ... RealGSol h .40 -.01 .27p Realogy 20.34 -.25 2.53 RltyInco 56.13 -.86 ... RedHat 134.86 +.24 1.20 RedwdTr 16.20 -.17 ... Regenrn 390.19 -.09 .56f RegionsFn 19.29 -.15 2.00 RelStlAl 85.55 -.74 ... Replgn 55.07 -.17 1.80 RestBrnds 58.98 -.02 .78 RetailOpp 18.25 -.35 .66 RetailProp 12.17 -.27 ... RigelPh 3.30 +.06 ... RiteAid 1.24 -.01 3.68 Rockw lAut193.18 -3.29 1.32 RockColl 140.44 -1.54 ... Rogers 150.02 +.88 ... Roku n 73.07 +.62 1.65 Roper 299.51 -6.54 .90 RossStrs s 97.29 -.20 .40 Rowan 18.90 +.88 3.92f RoyalBk g 80.55 -.04 2.80f RylCarb 130.02 -1.45 3.76 RoyDShllB 70.25 +.71 3.76 RoyDShllA 68.17 +.89 2.16f Ryder 72.82 -1.19 S-T-U 1.00 S&T Bcp 44.77 -.84 .50 SCANA 34.90 +.04 3.25 SLGreen 97.67 -2.59 ... SLM Cp 11.81 -.09 .10 SM Energy31.94 +.40 ... SRC Eng 8.85 -.07 .64 BedBath 19.06 -.07 1.24 Bemis 48.86 +.48 ... BerkH B 218.13 -2.39 1.80 BestBuy 79.42 -1.22 1.20 BigLots 41.19 +.01 ... Biocryst 7.32 +.04 ... Biogen 347.02 +1.61 ... BioPhrmX .21 +.01 1.90 BlkHillsCp 58.60 -.55 ... BlackBerry 10.42 +.01 2.40 BlkHl thSci 41.50 +.24 .65a BlkMuniast 13.04 ... 2.70e Blackstone 39.69 +.20 1.00 BlockHR 25.41 -.71 .36 BloominBr 19.91 -.22 ... BlueAprn n 1.67 -.12 6.84 Boeing 367.99 -4.24 ... BookingHl1958.76 +2.02 .68 BorgWarn 44.52 -.74 ... BostBeer 296.85 -.85 ... BostonSci 38.40 +.63 ... Box Inc n 23.81 +.17 .24 BoydGm 33.68 -.68 .56 BrigStrat 20.23 -.14 1.52 Brinker 47.42 -.56 1.60 BrMySq 61.59 -.66 2.24e B ritATob s 46.34 -1.08 1.10 BrixmorP 17.13 -.41 7.00 BroadcInc249.45 +1.35 ... Brookdale 9.40 -.30 1.88 BrkfInfra s 38.55 -.38 1.26 BrkfldPrp 20.64 -.28 ... BrkfldPr A n20.59 -.25 .76 Brunswick 66.79 -.85 5.05 Buckeye 35.59 -.43 1.02 CA Inc 44.07 -.02 .80 CBL Asc 4.24 -.12 .72 CBS B 56.58 -.16 1.43 CMS Eng 48.93 -.40 .14e CNH Indl 12.50 -.11 .04 CNX Resc 14.57 -.04 .88 CSX 73.30 -.69 2.95e CVR R fng 19.30 +.75 2.00 CVS Health78.74 -.85 .24 CabotO&G 23.20 -.01 .60f CadencB n26.54 -.69 ... CaesarsEnt10.40 -.40 2.52e Cal-Maine 49.10 -.45 1.20 CalaCvHi 13.06 -.13 ... CalAmp 22.61 -.01 ... CalifRes rs46.58 +6.98 .75 CalifWtr 41.75 +.30 .04 CallGolf 23.50 +.79 ... CallonPet 12.27 +.52 ... CalumetSp 6.30 -.25 3.08 CamdenPT93.34 -1.57 1.40 CampSp 39.83 -.22 .54 CampWrl n20.50 -1.56 4.49e CIBC g 96.20 -.04 1.82f CdnNR gs 86.81 -1.87 1.34 CdnNRs gs32.95 +.54 ... CanopyGr n52.50 +2.72 1.60 CapOne 97.63 -1.38 ... CapSenL 9.29 +.07 .64 CapsteadM 8.03 -.07 ... CpstnTur rs .98 +.03 ... CarGurus n53.94 +2.32 1.90 CardnlHlth 53.91 -1.03 ... CarMax 75.88 -2.29 2.00 Carnival 66.81 -.36 .80f CarpTech 58.79 -.39 ... Carrizo 26.28 +.66 ... Catabasis n .85 +.01 ... CatalystPh 3.44 +.29 3.44f Cat erpillar154.00 -2.38 3.56 CedarF 52.07 -.38 ... Celgene 87.56 -.16 .20 CenovusE 9.63 +.28 ... CntRsDvA 21.47 +.64 1.11 CenterPnt 27.82 -.21 ... CentAl 11.89 -1.36 2.16 CntryLink 22.90 -.04 ... ChartCm n327.04 -5.55 1.36f ChemFinl 55.82 -.79 1.00f Chemours n39.84 -1.20 .56p CheniereEn67.91 +.93 ... ChesEng 4.67 +.23 4.48 Chevron 122.62 +1.49 .34 Chicos 8.33 -.02 .64e ChinaSoAir32.33 -1.90 ... C hipotle 465.89 -1.48 .87f ChurchDwt s59.10 -.94 ... CienaCorp 31.34 +.30 .04 Cigna 203.24 +1.01 2.12 CinnFin 77.41 -1.62 ... Cirrus 40.07 +.25 1.32 Cisco 48.44 -.12 1.80f Citigroup 73.84 -.31 .52 CitizFincl 40.41 -.57 ... CitrixSy s 109.69 -.67 ... CleanEngy 2.73 +.06 1.28f ClearwEn C19.85 -.15 ... ClevCliffs 12.40 +.24 3.84 Clorox 149.95 -2.52 ... Cloudera n 17.43 -.18 1.56 CocaCola 46.07 -.51 1.04 CocaCEur n45.30 -.56 ... Coeur 5.59 -.02 .80 CognizTch 77.27 -.34 .96 CohStQIR 12.14 -.24 2.06 CohStSelPf27.05 -.09 1.68 ColgPalm 67.94 -1.15 ... ColonCap 6.15 -.05 .76 Comcast s35.63 -2.27 2.40f Comerica 93.75 -.88 ... CommScpe30.16 -.36 ... CmtyHlt 3.49 +.08 .24 CmpTask 5.44 +.04 .40 Comtech 33.96 +.64 .85 ConAgra 36.77 -.68 ... ConatusPh 6.49 +.78 ... ConchoRes147.07 +4.19 1.25 ConnWtrSv69.02 +.27 1.14f ConocoPhil77.06 +.78 1.55 ConsolCom13.06 -.30 2.86 ConEd 76.61 -1.28 2.96f ConstellA 216.32 -.62 ... ContlRescs65.21 +2.98 .44 Cnvrgys 24.52 -.20 ... CoolHl rs 12.09 -6.91 .42 CooperTire29.30 -.75 ... Copart s 51.42 -1.16 ... CorbusPhm 7.25 +.30 ... CorMedix .69 +.03 ... CorOnDem57.88 +1.45 .72 Corning 35.69 -.23 1.10 CorpOffP 29.57 -.60 2.28 Costco 233.34 -1.42 .50 Coty 13.03 -.04 .26 CousPrp 8.91 -.21 5.00 CrackerB 147.51 +1.06 .12 CrescPtE g 6.30 +.06 2.40 CrestEq rs 36.10 -1.40 ... Crocs 21.38 -.14 A-B-C ... ADT Inc n 9.26 -.11 .52 AES Corp 13.76 -.20 1.04 AFLAC s 47.70 -.34 2.16 AGNC Inv 18.77 -.13 ... AK Steel 4.65 -.09 .68 AMC Ent 20.40 +.60 2.00 AT&T Inc 33.91 +.13 ... AV Homes 21.48 +.03 1.12 AbbottLab 71.44 +2.39 3.84 AbbVie 93.42 +1.16 .80 AberFitc 20.89 +.48 ... AcadiaPh 19.85 -.32 ... Acasti g rs .83 +.25 ... AccelrDiag 23.20 +.65 2.66 Accenture172.63 -1.56 ... Accuray 4.00 -. 10 ... AcelRx 4.60 +.65 .34f ActivsBliz 80.60 +.31 ... AdamisPh 3.50 +.40 1.10 Adient n 43.30 -.88 ... AdobeSy 264.09 +3.21 ... AdvEnId 54.00 -.07 ... AMD 32.61 +1.59 ... Aecom 32.84 -.19 ... AeroViron106.98 -.18 2.00 Aetna 203.40 -.87 ... AeviGeno 1.30 +.03 .60 Agilent 69.95 -.77 1.12 Aircastle 20.95 -.11 ... Akorn Inc 13.01 -.21 .02 AlamosGld 4.68 +.04 ... AlaskCom 1.65 -.03 1.34f Albemar le104.94 -.48 ... Alcoa Cp 41.96 -1.83 ... Alexion lf128.51 +6.52 ... Alibaba 163.16 -1.47 ... AllegTch 29.07 +.41 2.80 AllegiantT126.80 -2.25 2.88 Allergan 187.98 -3.33 2.24 Allete 75.49 -1.36 2.08f AllnceRes 20.15 +.45 2.57e AlliBern 30.35 -.15 1.34 AlliantEg s 42.92 -.31 .60 AllisonTrn 53.31 -.13 1.84 Allstate 100.38 -1.44 .60f AllyFincl 27.30 -.24 ... AlnylamP 93.26 -1.31 ... Alphabet C1173.37+7.28 ... Alphabet A1179.56+7.44 .69 AlpTotDiv 8.73 ... ... AltaMesa n 4.15 -.29 ... Altaba 67.59 -.34 ... Altice n 18.65 -.51 3.20 Altria 61.06 -1.49 ... Amazon 1934.36+19.35 ... Ambarella 38.55 +.07 1.83 Ameren 63.76 -.66 .50 AFMulti 5.75 ... .17e AMovilL 16.34 -.16 .40 AmAirlines 41.98 -1.62 ... AmAxle 18.36 -.18 .55 AEagleOut 23.51 -.30 2.48 AEP 70.64 -.76 1.40 AmExp 109.85 -1.05 1.28 A mIntlGrp 54.65 -.02 ... AmOutBr 15.20 -.55 1.02 AmStsWtr 59.59 -.18 1.82 AmWtrWks87.82 -.78 3.80 Amerigas 39.81 -.32 3.60 Ameriprise148.72 -1.27 1.52 AmeriBrgn 89.57 -.56 .56f Ametek 80.54 -.99 5.28 Amgen 207.21 +2.11 ... AmicusTh 12.58 +.37 .92 Amphenol 94.68 -.68 ... AmpioPhm .52 -.02 1.00 Anadarko 66.01 +1.37 1.92 AnalogDev 95.00 +.44 ... Anaptys n101.95+9.15 2.36 Andeavor 158.87 +4.14 ... AnglogldA 8.86 +.05 3.19e ABInBev 90.51 -1.53 1.20e Annaly 10.21 -.08 1.00 AnteroRes 18.71 -.37 3.00 Anthem 273.23 +.71 .60 Anworth 4.73 -.08 1.00 Apache 47.48 +1.52 .60 ApolloInv 5.49 -.01 2.92 Apple Inc 220.79 +3.13 .80 ApldMatl 39.10 -.53 ... ApldOptoel33.21 +.49 .22 Aptiv 87.99 -2.28 .88f AquaAm 37.04 -.17 .32 ArcBest 47.35 +.80 .10p ArcelorM rs31.78 -.27 1.34 ArchDan 49.62 -.70 .24 Arconic 21.62 -1.26 1.56f AresCap 17.38 +.05 1.05e AresMgmt 23.05 -.25 ... AristaNetw274.21+4.92 ... ArrayBio 14.72 -.58 ... ArrowEl 76.25 -.88 ... AscenaRtl 4.01 -.21 1.00f Ashland 85.31 -.36 .60 AsscdBanc26.70 -.20 1.37e AstraZen s 37.85 +.17 ... AtHomGr n30.85 -2.19 1.94 ATMOS 93.90 -.11 ... Autodesk 152.83 +.43 2.76f AutoData 149.07 -1.61 2.26 AveryD 111.34 -1.42 ... AvisBudg 32.25 -1.67 1.49 Avista 50 .44 -.02 ... Avon 2.33 -.11 ... Axalta 30.00 -.70 ... AzurRx n 2.95 +.30 1.90 B&G Foods29.55 -.75 ... B2gold g 2.27 +.04 1.62f BB&T Cp 50.68 -.76 3.02 BCE g 40.02 -.57 .72 BGC Ptrs 11.58 -.07 1.66e BHPBil plc 43.94 -.10 2.38 BP PLC 45.22 +.55 3.60e BP Pru 33.25 +.15 ... B&W Ent n 1.03 +.02 ... Baidu 226.63 -2.22 .72f BakHuGE n32.84 -.06 .42f Balchem 114.97 -1.09 .40 BallCorp s 44.86 +.29 ... BallardP w 4.19 -.17 .60f BkofAm 30.74 -.29 3.84e BkMont g 83.66 -.15 1.12f BkNYMel 52.37 -1.02 3.28f BkNova g 60.08 -.29 .60 BarnesNob 5.55 -.20 .12 BarrickG 11.04 +.57 ... BauschHl 24.86 -.06 .76 Baxter s 77.75 +.38 ... BaytexE g 2.95 +.27 ... BeazerHm 11.09 -.11 3.00 BectDck 262.40 +.88DivName Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 3,000 S AMJJA 2,840 2,900 2,960 S&P 500Close: 2,919.37 Change: -10.3 (-0.4%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 S AMJJA 7,880 7,980 8,080 Nasdaq compositeClose: 7,993.25 Change: 6.29 (0.1%) 10 DAYSAdvanced 896 Declined 1918 New Highs 46 New Lows 102 Vol. (in mil.) 3,313 Pvs. Volume 5,495 2,341 3,627 1130 1755 39 48 NYSE NASDDOW 26709.94 26548.68 26562.05 -181.45 -0.68% s s s +7.45% DOW Trans. 11515.12 11342.84 11370.21 -162.35 -1.41% t t s +7.14% DOW Util. 726.88 719.87 720.52 -6.64 -0.91% t t s -0.39% NYSE Comp. 13237.81 13148.67 13162.05 -74.39 -0.56% s s s +2.76% NASDAQ 7997.90 7912.47 7993.2 5 +6.29 +0.08% s t s +15.79% S&P 500 2923.79 2912.63 2919.37 -10.30 -0.35% s s s +9.19% S&P 400 2039.56 2023.71 2032.17 -9.19 -0.45% s t s +6.92% Russell 2000 1711.74 1697.76 1705.32 -7.00 -0.41% s t s +11.06% Toronto TSX 16276.80 16198.69 16207.32 -16.81 -0.10% s t s -0.01%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 3.07 percent Monday. Yields affect interest rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.75 4.25 1.88 1.63 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.16 2.17 -0.01 1.02 6-month T-bill 2.36 2.37 -0.01 1.18 52-wk T-bill 2.57 2.56 +0.01 1.29 2-year T-note 2.81 2.80 +0.01 1.44 5-year T-note 2.95 2.96 -0.01 1.86 7-year T-note 3.03 3.02 +0.01 2.09 10-year T-note 3.07 3.06 +0.01 2.25 30-year T-bond 3.21 3.20 +0.01 2.78 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.13 2.14 -0.01 1.60 Barclays USAggregate 3.47 3.48 -0.01 2.54 Barclays US Corp 4.08 4.09 -0.01 3.17 Barclays US High Yield 6.26 6.25 +0.01 5.47 Moodys AAA Corp Idx 3.99 3.99 ... 3.66 10-Yr. TIPS .91 0.91 ... .40Commodities U.S. crude oil, wholesale gasoline and natural gas prices rose about 2 percent. Gold prices rose slightly while silver slipped.Crude Oil (bbl) 72.08 70.78 +1.84 +19.3 Ethanol (gal) 1.25 1.25 -0.08 -5.9 Heating Oil (gal) 2.29 2.23 +2.69 +10.1 Natural Gas (mm btu) 3.04 2.98 +2.05 +2.9 Unleaded Gas (gal) 2.05 2.02 +1.86 +14.2 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1199.30 1196.20 +0.26 -8.2 Silver (oz) 14.25 14.27 -0.13 -16.5 Platinum (oz) 829.30 829.60 -0.04 -11.2 Copper (lb) 2.82 2.84 -0.72 -14.1 Palladium (oz) 1071.60 1066.90 +0.44 -0.2 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.12 1.13 -0.80 -8.8 Coffee (lb) 0.99 1.00 -1.40 -22.0 Corn (bu) 3.61 3.57 +0.91 +2.8 Cotton (lb) 0.79 0.79 -0.69 +0.1 Lumber (1,000 bd ft) 339.60 340.30 -0.21 -24.2 Orange Juice (lb) 1.46 1.47 -0.54 +7.7 Soybeans (bu) 8.41 8.47 -0.74 -11.6 Wheat (bu) 5.27 5.22 +1.01 +23.4 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3118 +.0040 +.30% 1.3527 Canadian Dollar 1.2940 +.0018 +.14% 1.2336 USD per Euro 1.1758 +.0011 +.09% 1.1941 Japanese Yen 112.73 +.21 +.19% 112.05 Mexican Peso 18.9590 +.1611 +.85% 17.7328 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5743 -.0004 -.14% 3.4968 Norwegian Krone 8.1408 +.0001 +.08% 7.8003 South African Rand 14.3154 -.0000 -.00% 13.2436 Swedish Krona 8.7 931 -.0001 -.09% 7.9798 Swiss Franc .9633 -.0051 -.49% .9702 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3781 +.0051 +.37% 1.2558 Chinese Yuan 6.8566 +.0024 +.04% 6.5937 Hong Kong Dollar 7.8116 -.0006 -.01% 7.8098 Indian Rupee 72.929 +.675 +.93% 64.895 Singapore Dollar 1.3660 +.0017 +.12% 1.3458 South Korean Won 1120.38 +5.44 +.49% 1133.32 Taiwan Dollar 30.71 +.08 +.26% 30.19 ASIA/PACIFICForeign Exchange The dollar weakened against the euro and British pound but strengthened versus the Japanese yen. The dollar rose versus the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO .32f SS&C Tch s55.25 +.24 2.34e SabnR 40.80 -.10 ... SAExplr rs 28.71+21.24 ... Saia Inc 77.00 -.25 ... StJoe 17.00 -.15 ... Salesforce158.78+3.26 ... SallyBty 18.25 -.11 .65e SJuanB 5.01 +.01 ... SanchezEn 2.64 +.06 ... SandstG g 3.77 +.02 1.58e Sanofi 43.40 -.15 2.00 Schlmbrg 61.60 +.47 .52f Schwab 51.56 -.28 .04 ScorpioTk 2.11 +.08 ... SeabGld g12.90 +1.60 2.52 SeagateT 49.15 -.13 .64 Seal Air 41.58 -.16 ... SearsHldgs 1.24 -.03 .50 Seaspan 8.07 +.01 ... SeaWorld 29.85 -.25 3.58 SempraEn113.58 -1.63 1.56 SenHous 17.56 -.34 .68 ServiceCp 43.71 -.23 ... ServcNow193.12 +3.43 3.44 Sherwin 466.60 -3.36 1.40 ShipFin 13.85 +.05 1.24f SignetJwlrs64.55 -2.08 8.00f SimonProp176.67-3.81 ... SimplyGd n18.17 +.13 .04 SiriusXM 6.26 -.72 ... Skechers s27.10 +.12 1.52f SkywksSol 93.18 +1.01 ... Sma rtFn rs23.60 -.40 3.40f Smucker 108.70 -1.46 ... SnapInc A n8.95 -.19 3.28 SnapOn 185.86 -2.60 ... SodaStrm143.25 +.25 1.64 SolarCap 21.62 +.03 1.64f SonocoP 56.51 -.22 ... SonyCp 56.85 -.15 ... SorrentoTh 4.25 -.05 1.00 SourcC 40.35 -.18 1.12 SoJerInd s 35.88 -.12 2.40 SouthnCo 43.83 -.18 .64 SwstAirl 62.06 -1.71 ... SwstnEngy 5.73 -.02 ... SpectPh 16.52 -4.84 .50f SpiritRltC 8.05 -.03 ... Splu nk 116.11 -.29 ... Sprint 6.38 -.01 ... Sprouts 27.68 +.14 ... Square n 86.04 +.74 2.64f StanBlkDk151.49 -2.87 .47f StarGas 9.76 -.04 1.44f Starbucks s56.69 -.76 1.92 StarwdPT 21.88 ... 1.68 StateStr 87.05 -1.72 .75 StlDynam 45.45 -.15 .54 Steelcse 18.80 -.25 .30 SteinMart s 2.15 -.01 .28 SterlingBc 22.75 -.35 ... StitchFix n 41.33 +.89 1.32f StoreCap 27.92 -.08 1.88 Stryker 176.08 +1.58 2.40 SubPp ne 23.50 +.20 .29t SumtMtls n18.77 -.28 2.84 SunCmts 101.27 -.92 .36 SunHydrl 56.89 -1.07 1.44 Suncor g 39.54 +.49 ... SunPower 7.78 -.11 ... Sunrun n 12.51 +.01 .20 SunstnHtl 16.29 -.24 2.00f SunTrst 70.09 -.77 .32 SupEnrgy 9.83 +.31 .40f SupGpCos s19.82 +.32 .30 Symantec lf21.69 +.79 .84f Synchrony 33.04 -.43 ... SynrgyPh 1.70 +.01 1.00 SynovusFn47.27 -.38 1.44 Sysco 72.95 -.02 ... T-Mob ileUS68.92 -.15 ... TAL Educ s26.35 -.63 2.60 TC PpLn 31.28 -.47 .84 TD Ameritr 54.88 -.60 1.76 TE Connect90.58 -2.03 ... TG Thera 9.25 +.25 1.56 TJX 109.72 +.01 .24 TahoeRes 2.88 +.02 1.95f TallgELP n 22.66 -.58 ... TandmD rs44.53 +.91 1.40f TangerFac 22.39 -.68 1.35 Tapestry 49.33 -.87 3.64 TargaRes 55.69 +.36 2.56 Target 87.24 -.07 2.62f Taubmn 58.75 -2.04 ... TechData h73.18 -1.33 .13 Technip 31.76 +.56 .16e TeckRes g 24.70 -.85 ... Teladoc n 78.50 +.40 1.00 Tenneco 44.59 -.90 ... Teradata 38.43 -.29 5.15e TerraNitro 83.96 ... ... Tesla Inc 299.68 +.58 3.08f TexInst 109.80 -.25 1.00 TexRdhse 68.47 -2.10 .96 Textainer 13.65 ... .08 Textron 71.36 -.46 ... TherapMD 6.70 +.08 .68 ThermoFis242.15 -1.34 1.38 ThomsonR 45.44 +.07 1.48 Thor Inds 86.87 -2.17 ... 3D Sys 19.19 +.34 5.44 3M Co 2 13.51 -2.82 2.20 Tiffany 125.59 -1.03 ... Tilray n 99.50-23.50 1.12 Timken 51.45 -.65 ... TitanPh rs .22 +.00 .44 TollBros 35.12 -.73 .64 Torchmark 88.09 -.80 2.68 TorDBk gs 61.34 -.28 2.71e Total SA 64.11 +.78 ... Toyota 124.00 -.72 ... TransEntx 6.87 +.40 .30 TransUn n 73.65 -.68 ... Transocn 13.78 +.24 3.08f Travelers 132.83 -1.61 ... Trevena 1.95 +.23 ... TriPointe 13.22 -.04 1.02e TriContl 27. 85 -.08 2.50 TriCntl pf 50.44 -.21 ... Trimble 42.60 -1.04 ... TriNetGrp 53.46 +.76 .52 Trinity 37.15 -.02 ... TripAdvis 51.13 +1.13 .18 Tronox 12.91 -.52 ... TrueBlue 25.00 +.05 .27f TrstNY 8.50 -.15 2.72 Tuppwre 33.12 -1.43 ... TurqHillRs 2.13 -.07 .36 21stCFoxA45.01 +.68 .36 21stCFoxB44.65 +.76 ... Twilio n 83.36 -.37 ... Twitter 28.60 +.10 1.88 TwoHrbI rs 15.26 +.02 ... 2U 77.01 +.67 1. 20 Tyson 60.99 -.25 1.29 UDR 39.98 -.82 1.04 UGI Corp 54.67 +.24 ... US FdsHl n30.98 -.33 ... USA Tech h8.30 -.45 ... UltraClean 13.68 +.02 ... UltPetro n 1.24 -.06 ... UndrArm s 20.69 +.12 ... UnAr C wi 18.84 +.14 .45f UniFirst 173.35 -2.60 1.43e UnilevNV 55.69 -.82 3.20f UnionPac 163.18 -1.81 ... Unit 24.94 -2.04 ... UtdContl 87.84 -2.10 ... UtdNtrlF 31.84 +.87 3.64 UPS B 117.33 -1.16 ... Utd Rentals168.07 -.97 1.20 US Bancrp 54.42 -.72 .20 USSteel 29.43 +.30 2.80 UtdTech 140.34 -1.74 3.60 UtdhlthGp267.36 +.69 2.40 UnitGrp 20.70 -.15 ... Univar n 30.56 -.44 3.00f UnvslCp 64.20 -3.05 1.04f UnumGrp 39.83 -.68 ... Ur-Energy .80 +.02 ... UraniumEn 1.68 -.03 ... UrbanOut 40.37 -.35 V-W-X-Y-Z 1.84 VF Corp 91.24 -1.00 .71e VICI Pr n 21.27 -.16 3.20 ValeroE 114.96 +2.72 .44 VlyNBcp 11.76 -.26 1.82e VangDivAp111.66 -.79 1.53e VangTotW 78.12 ... 1.80 Vectren 71.51 -.04 ... VeevaSys105.14 +1.23 3.16 Ventas 54.63 -1.56 ... Verastem 8.94 +.29 .55 Vereit 7.37 -.10 ... Verisign 158.96 -.85 2.41f VerizonCm53.54 -.88 .80 ViacomB 32.59 +.22 .40 ViadCorp 59.05 -.85 ... Viavi 11.32 +.07 ... VikingTh n19.29 +1.09 .84 Visa s 149.11 -.94 .34 VishayInt 21.55 +.05 ... VistraEn n 23.87 +.03 ... VitalThera .29 -.01 ... VMware 153.48 +1.39 1.82e Vodafone 22.65 -.16 ... Vonage 13.86 +.27 1.12 VulcanM 114.54 -1.01 .40 W&T Off 8.10 +.38 2.16 WD 40 173.00 +.80 2.21 WEC Engy66.64 -.60 ... WMIH 1.37 +.04 4.10f WP Carey 64.78 -.99 ... WPX Engy 18.99 +.55 2.08f WalMart 94.92 -.98 1.76f WalgBoot s 72.20 -.80 .20 WarrMet n 26.40 +.43 1.20 WREIT 30.60 -.32 1.85 WsteMInc 90.51 -.91 ... Waters 196.59 -.17 ... WeathfIntl 2.69 +.06 1.32 WebsterFn 60.76 -.86 ... WtWatch 72.89 +3.13 1.58 WeinRlt 29.07 -.77 1.72f WellsFargo54.26 -.73 1.68e Welltower 63.96 -1.54 .34 Wendys Co17.32 +.15 .38 WAstInfSc 11.30 +.02 2.00 WDigital 59.92 -.80 .76 WstnUnion 18.78 -.25 1.52e WestpacBk20.42 -.05 1.72 WestRc k 55.45 -.88 ... WestwtrRs .22 +.03 1.36 Weyerhsr 32.90 -.11 .28e WheatPr g 16.75 -.17 4.60 Whrlpl 121.52 -2.23 ... WhitngPet rs51.02+2.58 ... WildhRs n 22.55 +.85 1.36 WmsCos 27.56 -.32 ... WT MCD s37.03 -.34 .57 Woodward 81.26 -.14 .24 WorldFuel 28.63 +.20 .48 WldW Ent 92.47 +2.37 .92f Worthgtn 45.64 -.41 3.00 Wynn 132.98 -3.75 1.52 XcelEngy 47.04 -.45 ... XeneticB n 3.64 +.31 1.00 Xerox rs 27.27 -.73 1.44 Xilinx 79.14 +.41 ... YRC Wwde 9.25 -.12 .02 Yamana g 2.51 +.02 ... Yandex 33.47 +.47 .67 YorkWater 30.05 +.05 1.44 YumBrnds 89.30 -.23 .40 Yum China34.71 -.55 ... YumaEn rs .42 +.17 ... ZTO Exp n16.97 -1.00 ... Zagg 14.35 -1.30 ... ZayoGrp 34.71 -.42 ... Zendesk 68.55 +1.24 ... ZillowC n 43.02 +.21 .96 ZimmerBio131.24 -.19 1.20e ZionsBcp 51.90 -.67 ... Ziopharm 3.27 +.18 .50 Zo etis 89.65 -.18 ... Zscaler n 41.43 +1.30 ... Zynga 3.93 +.01 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Dividend Footnotes: a Extra dividends were paid, but ar e not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with divid ends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on exdistribution date. Source :The Associated Press.DOW 26,562.05 -181.45 NASDAQ 7,993.25 +6.29 S&P 500 2,919.37 -10.30 10-YR T-NOTE 3.07% +.01 30-YR T-BOND 3.21% +.01 CRUDE OIL $72.08 +1.30 GOLD $1,199.30 +3.10 EURO $1.1758 +.0011q q p p q q p p p p p p p p p p(Previous and change figures reflect current contract.)

PAGE 21

The Sun | Tuesday, September 25, 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'm writing about atrial brillation. In April I had a one-time 17-hour stint of it. I was not aware of anything happening at the time. When I had a device check (heart pacemaker), I was told of this occurrence, and it was recommended that I see my heart specialist. As a result, I was given the choice of taking Eliquis. It was highly recommended. I purchased some, but did not take any of these pills because of the warnings on TV that this medication "can cause a stroke, bleeding risks," etc. I also have had an aortic valve replacement (I had a bioprosthetic valve), and they recommend I do not take this pill. „ P.A. ANSWER: Atrial brillation is a common condition, especially in older people, where the rhythm of the heart is disrupted. This can cause symptoms due to an irregular heart rate, exercise intolerance or shortness of breath (especially if the heart rate is too fast), but it doesn't always cause symptoms. Even without symptoms, atrial brillation is concerning because it increases the risk of blood clots. Without coordinated rhythm, the blood in the atria can form clots, which then can get carried in the bloodstream up to the brain. There they cause a stroke. The risk of stroke in a person with atrial brillation depends on age, sex and other factors, but it is something like 3 to 5 percent per year. With medication, such as apixaban (Eliquis) or warfarin (Coumadin), that risk is much reduced, by about two-thirds. These medicines work by making it a little harder for the body to form clots. A side eect is that it makes the body a little bit more likely to bleed. Bleeding inside the brain also may cause a stroke, hence the warnings you read and hear for medicines like Eliquis. Still, with medication there is a large net reduction in stroke risk, and if your cardiologist has recommended it, it's because the cardiologist has reason to think that in taking it, there is more benet than harm for you. People with mechanical heart valves are at risk for developing clots and then strokes. Eliquis and other new treatments are not eective for people with mechanical heart valves, and Coumadin remains the best choice for nearly everybody with these kinds of valves. Since you don't have a mechanical valve (yours is made from pig tissues), you don't have an increased risk of stroke due to the valve. The valve doesn't change the fact that you would benet from treatment of the atrial brillation. DEAR DR. ROACH: My 74-year-old husband was recently diagnosed with Stage 3B kidney failure. We want to do whatever we can to preserve his kidneys. We are confused though. The information we nd on the internet recommends a strict diet, but his nephrologist said recent information indicates that diet doesn't matter. Please enlighten us. „ S.S. ANSWER: Kidney function reliably decreases with age, and many older adults are confused after getting a new diagnosis of "kidney failure." But the term applies to many people whose kidney function is as expected for their age. In other words, many healthy older adults whose kidney function is as expected for their age are now being classied as having kidney failure. I suspect that's why your husband's kidney doctor isn't restricting his diet. I hope, though, that the doctors have looked carefully at his medication doses; they sometimes need to be adjusted. There is good evidence that eating less meat and more plants can slow the progression of kidney failure.DEAR ABBY: My best friend and I are middle-aged women. She became engaged for the rst time recently, and asked me to go out of town with her to check out a potential wedding venue. While we were there, she looked away (wouldn't even look me in the eye) and announced that only her sister (with whom she doesn't get along) would be in her wedding party. Although I was deeply disappointed, I said nothing. Since then, she has asked for my advice on everything from invitations to wedding etiquette, etc., instead of asking her sister, who lives out of state. At this point, I just want to be a guest at the wedding and enjoy seeing her get married. How do I bow out of this untitled role she has given me? „ Bowing Out In The West DEAR BOWING OUT: If your friend had felt good about making the announcement, she wouldn't have hesitated to look you in the eye. Because you feel her questions should more appropriately be answered by the sister, tell your friend „ as kindly as possible „ she should be asking her maid of honor, who is "only a phone call away." DEAR ABBY: I fell in love with my rst crush 30 years ago. We lost contact, and over the years, I would sometimes wonder what had happened to him. Last week his cousin found me on Facebook, and I was able to video call him. We were lled with emotion and realized our feelings haven't changed. I'm divorced with two young adults. He's married with three young adults. All I want is just to see him again, but I'm afraid of what will happen. Please tell me what to do! „ Full Of Emotions DEAR FULL OF EMOTIONS: Because I'm not sure you have the strength to keep your distance if you meet him, ask him to include his wife and family when you do, and bring along your children. Dear Readers: Need a new ride? The cooler seasons are a good time to SHOP FOR A CAR. Take the time to research the features you need and want. Budget the amount you can spend, and look up the value of your trade-in. Buying in the fall and winter may mean you'll have fewer cars to choose from, but the dealership will be anxious to let these models go to make room for next year's cars. Shop on a Monday or Tuesday; the showrooms can be packed on the weekends. Buying at the end of the month also may work to your advantage, as salespeople may be working on a quota system. „ Heloise Dear Heloise: To keep everything that comes in single sheets moist (e.g., baby or personal wipes, kitchen wipes), I store them upside down. This ensures the top sheet is never dried out. „ Mike in Spring, TexasAtrial brillation is a common heart-rhythm disturbance Woman is hurt to be left out of friend's bridal party The time to nd a new carHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Tuesday, September 25, 2018 ARIES (March 21-April 19). You appreciate people for who they are and dont require them to be like you in order to understand them. Its that dierence that keeps both parties interested and connected, as you ll in one anothers blanks. TAURUS (April 20-May 20). You know what you have to do to bring harmony to your world, but you may not feel ready to do it. Forgiveness and detachment arent the easiest things for you, but once you let something go, it will never bother you again. GEMINI (May 21-June 21). Sometimes life puts you in a position of having to fake it until you get the hang of the role and it becomes who you really are. But there are certain things that will just never be you. Give those up. Faking too long is bad for you. CANCER (June 22-July 22). When you dont want the fun to end, maybe its a sign that youre not getting enough of it in general. Pinpoint what makes a particular experience so enjoyable. Theres a way of working more of that feeling into your daily life. LEO (July 23-Aug. 22). Having to be right all of the time eats up a lot of energy and its socially repellant to boot, as people are annoyed by invulnerable individuals who seem to have it all gured out. Expect mistakes. Love them even. VIRGO (Aug. 23-Sept. 22). When youre living in the spirit of possibility, its never too late and theres no such thing as being regretful. So keep that beautiful hopeful attitude of yours alive. The world needs it. LIBRA (Sept. 23-Oct. 23). Outer order, inner calm is the motto of the day. An eort to get your surroundings into a clean and logical arrangement will serve to clear your mind and get you ready to prevail in the challenges to come. SCORPIO (Oct. 24-Nov. 21). Responsibility is the way to happiness. It sure doesnt look like the way, but it is. Today this will have to do with making something right. As soon as you realize that a mistake has been made, handle and resolve it. SAGITTARIUS (Nov. 22-Dec. 21). It might feel unnatural for you to celebrate who you are and what you have to oer, but its the best thing you can do for everyone around you. When you enjoy your uniqueness, youre a gift to everyone around you. CAPRICORN (Dec. 22-Jan. 19). You deserve love and attention and sometimes crave it without even realizing it. Better to tune in, ask yourself how youre doing and what you need, than to risk making things about you that shouldnt be. AQUARIUS (Jan. 20-Feb. 18). Why do people test the boundaries of a relationship? Because we all need to feel powerful and free. Also, we often dont know where the boundaries are until we brush against them. PISCES (Feb. 19-March 20). You didnt seek approval, but you got it anyway. Of course thats satisfying, but be careful because its also addictive. Derive too much pleasure from the approval of others and you could become reliant on it. TODAYS BIRTHDAY (Sept. 25). In short, its your year to do things better, smarter and faster. Your obsession with handling the daily stu with more grace and eciency will allow you to expand your life by adding interest, income and new relationships. More highlights include: being trusted with a treasure and a showcase for your talent. Cancer and Virgo adore you. Your lucky numbers are: 30, 1, 12, 18 and 6. 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 25, 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 25, 2018 ODD NEWSBERLIN (AP) „ Birds are a well-known hazard for airport operators, but Vienna airport of“cials have had to deal with different winged intruders: a swarm of bats. Airport spokesman Peter Kleemann told the Austria Press Agency on Monday that the dense swarm of bats descended on one runway for about 45 minutes Wednesday evening. As a safety precaution, another runway was used for takeoffs and landings, affecting four ”ights and causing a few slight delays. Airport “re“ghters saw off the mammals by spraying a “ne mist of water over the runway. Kleemann said Vienna airport hasnt previously experienced a similar incident, and of“cials are looking into causes. He said that there was no risk to passengers. Dense swarm of bats causes flap at Vienna airportALMANACToday is Tuesday, Sept. 25 the 268th day of 2018. There are 97days left in the year.Today in historyOn Sept. 25, 1981 Sandra Day OConnor was sworn in as the first female justice on the Supreme Court.On this dateIn 1775 American Revolutionary War hero Ethan Allen was captured by the British as he led an attack on Montreal. (Allen was released by the British in 1778.) In 1789 the first United States Congress adopted 12amendments to the Constitution and sent them to the states for ratification. (Ten of the amendments became the Bill of Rights.) In 1911 ground was broken for Bostons Fenway Park. In 1919 President Woodrow Wilson collapsed after a speech in Pueblo, Colorado, during a national speaking tour in support of the Treaty of Versailles. In 1957 nine black students whod been forced to withdraw from Central High School in Little Rock, Arkansas, because of unruly white crowds were escorted to class by members of the U.S. Armys 101st Airborne Division. In 1974 Los Angeles Dodgers pitcher Tommy John underwent an experimental graft reconstruction of the ulnar collateral ligament in the elbow of his throwing arm to repair a career-ending injury; the procedure, which proved successful, is now referred to as Tommy John surgery.Ž In 1992 NASAs Mars Observer blasted off on a $980 million mission to the red planet (the probe disappeared just before entering Martian orbit in August 1993).Todays birthdays Folk singer Ian Tyson is 85. Actor Josh Taylor is 75. Actor Robert Walden is 75. Actor-producer Michael Douglas is 74. Model Cheryl Tiegs is 71. Actress Mimi Kennedy is 70. Actor-director Anson Williams is 69. Actor Mark Hamill is 67. Basketball Hall of Famer Bob McAdoo is 67. Actor Colin Friels is 66. Actor Michael Madsen is 60. Actress Heather Locklear is 57. Actress Maria Doyle Kennedy is 54. Basketball Hall of Famer Scottie Pippen is 53. Actor Jason Flemyng is 52. Actor Will Smith is 50. Actor Hal Sparks is 49. Actress Catherine Zeta-Jones is 49. Rock musician Mike Luce (Drowning Pool) is 47. Actress Bridgette Wilson-Sampras is 45. Actress Clea DuVall is 41. Actor Joel David Moore is 41. Rapper T. I. is 38. Actor/rapper Donald Glover (AKA Childish Gambino) is 35. Actor Zach Woods is 34. Actor Jordan Gavaris is 29. Bible verseBy this shall all men know that ye are my disciples, if ye have love one to another.Ž „ John 13:35 The greatest force in all the world is the love of God. The world is looking for real love. Christians, lets show it and share it. FROM PAGE ONEAfter testifying for several hours at two trials, the “rst of which ended in a hung jury, Constand spoke in court Monday for just two minutes. The jury heard me. Mr. Cosby heard me. Now all I am asking for is justice as the court sees “t,Ž said Constand, who submitted a much longer victim-impact statement that wasnt read in court. Steele quoted Constand in her statement as saying that Cosby took my beautiful, healthy, young spirit and crushed it.Ž The three charges on which Cosby was convicted carry up to 10 years in prison each, but both sides agreed to merge them together for sentencing because they stemmed from the same encounter. State sentencing guidelines call for about one to four years behind bars on the combined charge. The judge is also expected to decide whether to declare Cosby a sexually violent predatorŽ „ a scarlet letter that would make him subject to mandatory lifetime counseling and community noti“cation of his whereabouts. On Monday, Kristen Dudley, a psychologist for the state of Pennsylvania, testi“ed that Cosby “ts the criteria for a sexually violent predator, showing signs of a mental disorder that involves an uncontrollable urge to violate helpless women. A psychologist for Cosbys side is set to testify Tuesday. Cosbys lawyers argued that the state law on classifying sexual predators is unconstitutional. They contended also that Cosby is unlikely to commit another crime because of his age and health and because there have been no complaints that he molested anyone in the 14 years since his encounter with Constand. The suggestion that Mr. Cosby is dangerous is not supported by anything other than the frenzy,Ž Green said, alluding to protesters outside the courthouse and public debate about the case.COSBYFROM PAGE 1 assessment by U.S. of“cials that the North has not followed through on its commitments to take steps toward denuclearization. Pompeo defended Trumps decision to seek another meeting despite the slow progress. Weve been at this the other way an awfully long time and failed,Ž he said, adding: We tried to do details. We tried to do step for step. We tried to do trade for trade. Each of those failed.Ž Were bringing the two senior leaders, the individuals who can actually make the decisions that will move this process forward,Ž in hopes they can make a breakthrough, he said. Trump said the location for the second summit is still to be determined, but of“cials have said the U.S. leader is holding out hope it could take place on American soil. Such a move would itself present a complex political and logistical challenge for the North Korean leader. His trip to Singapore in June for the inaugural summit was anything but trivial. Trump has often fondly invoked the Singapore summit, a made-for-TV event that attracted the worlds media attention and largely received positive marks from cable pundits „ reviews that were not repeated for his summit with Russias Vladimir Putin in Helsinki the following month. Trump and Moon on Monday signed a new version of the U.S.-South Korean trade agreement, marking one of Trumps “rst successes in his effort to renegotiate economic deals on more favorable terms for the U.S. Trump labeled it a very big dealŽ and says the new agreement makes signi“cant improvements to reduce the trade de“cit between the countries and create new opportunities to export American products to South Korea. He says U.S. automobiles, pharmaceuticals and agricultural products will gain better access to Korean markets. Even so, some U.S. of“cials worry that South Koreas eagerness to restore relations with the North „ known as its sunshine policyŽ „ could reduce sanctions pressure on Kims government, hampering efforts to negotiate a nuclear accord.TRUMPFROM PAGE 1 AP PHOTOPresident Donald Trump speaks during a meeting with South Korean President Moon Jae-In at the Lotte New York Palace hotel during the United Nations General Assembly, Monday, in New York.who wasnt involved in the new research. It tapped into residual connections that are not being usedŽ after a spinal cord injury. Still, not everybody who has a similar injury will respond the same,Ž cautioned Sadowsky, who directs spinal cord therapy at Baltimores Kennedy Krieger Institute. Severe spinal cord injuries leave the brains get movingŽ instructions unable to reach the nerves that activate muscles. Researchers have tried other technologies, such as encasing patients in robotic-like exoskeletons or implanting muscle stimulators, to help move paralyzed limbs. With the new approach, the three patients are taking steps under their own power „ intentionally moving, according to the reports published Monday by Nature Medicine and the New England Journal of Medicine. How does it work? One theory: Circuits of nerves below the injury site are dormant, but still living. Applying electrical current, in customized patterns, could wake up some of those circuits and, with rigorous rehab to revive the rusty connections, eventually enable them to receive simple commands. Recovery can happen if you have the right circumstances,Ž said University of Louisville professor Susan Harkema, who co-authored the New England Journal study. The spinal cord relearns to do things, not as well as it did before, but it can function.Ž This study gives hope to people who are faced with paralysis that functional control may be possible,Ž said Dr. Kendall Lee, a Mayo neurosurgeon who treated Chinnock and co-authored the Nature Medicine report. Four years ago, Harkemas team made headlines when a few patients implanted with spinal stimulators „ originally developed to treat pain „ were able to wiggle their toes, move their legs and brie”y stand. But they didnt walk. Lee and Kristin Zhao, who directs Mayos assistive and restorative laboratory, decided to repeat the experiment „ and Chinnocks success surprised them. Hed been paralyzed in a 2013 snowmobile accident, with no movement or sensation below his mid-back. He underwent 43 weeks of intense physical therapy and stimulator adjustments. At “rst, trainers positioned his knees and hips to help him stand, swing his legs and shift his weight on a treadmill. But eventually, watching in a mirror, he learned to move his legs and propel himself forward with a walker, albeit with a trainer behind in case he loses his balance. He can tell his therapists when hes going to start, stop or speed up, Zhao said: Its very much a thoughtful, intentional movement.Ž Meanwhile in Louisville, Harkemas team was working with four more paralyzed volunteers eager to test the approach „ and this time, two eventually walked with assistance. In one training session in the lab, Jeff Marquis, 35, of Louisville made it almost the length of a football “eld without stopping for a rest. One day we were walking and they were helping me as usual and then they stopped helping me and I took maybe three or four steps in sequence,Ž Kelly Thomas, 23, of Lecanto, Florida, recalled in a video provided by Louisville researchers. My eyes got teary and I was like, Oh my god, that just happened, I just took steps.Ž Its not clear why the other two Louisville, Kentucky participants werent able to take independent steps. But that report illustrates an important caution about safety: One fractured a hip during a rehab treadmill exercise even while carefully supported and upright. The approach will need larger and longer studies not just to see if it can help other patients but to delineate risks. Its also not known how much such care would cost, as researchers work to improve the stimulators.REHABFROM PAGE 1 AP PHOTOIn this May 22 photo provided by the University of Louisville, Professor Susan Harkema watches as Kelly Thomas of Lecanto, Florida, practices walking with the help of a walker.denying the remarks and released a separate statement from someone who said he recalled the recording comment but insisted that it was meant sarcastically. As Trump mulled Rosensteins fate and consulted on how to respond, Rosenstein was summoned to the West Wing on Friday evening by White House chief of staff John Kelly. He also spoke with White House counsel Don McGahn over the weekend to say he was considering resigning, according to a person familiar with the conversation. McGahn told Rosenstein they should discuss the issue Monday, said the person who spoke on condition of anonymity to discuss the private conversation. Rosenstein was captured by photographers leaving the White House after his meetings Monday and was led out by Kelly. At the request of Deputy Attorney General Rod Rosenstein, he and President Trump had an extended conversation to discuss the recent news stories,Ž Sanders said in a statement. Because the President is at the United Nations General Assembly and has a full schedule with leaders from around the world, they will meet on Thursday when the President returns to Washington, D.C.Ž Its unclear what will happen Thursday. Despite his Youre Fired!Ž tagline from his The ApprenticeŽ reality show days, the president has shown himself reluctant to directly “re aides himself. While his White House has been marked with unprecedented staff turnover, Trump has often left the task to deputies, including Kelly. He dispatched his former bodyguard to “re former FBI Director James Comey „ though Comey was out of town. In other cases, Trump has publicly and privately shamed a staffer, pushing them to resign of their own volition.ROSENSTEINFROM PAGE 1By JOE McDONALDAP BUSINESS WRITERBEIJING „ China and the United States imposed new tariff hikes on each others goods Monday and Beijing accused Washington of bullying, giving no sign of compromise in an intensifying battle over technology that is weighing on global economic growth. U.S. regulators went ahead with a planned 10 percent tax on a $200 billion list of 5,745 Chinese imports including bicycles and furniture. Chinas customs agency said it responded at noon by beginning to collect taxes of 5 or 10 percent on a $60 billion list of 5,207 American goods, from honey to industrial chemicals. The con”ict stems from U.S. President Donald Trumps complaints Beijing steals or pressures foreign companies to hand over technology. American of“cials say Chinese plans for state-led development of global competitors in robotics and other technologies violate its market-opening obligations and might erode U.S. industrial leadership. Chinas leaders offered to narrow their politically sensitive, multibillion-dollar trade surplus with the United States by purchasing more natural gas and other American exports. But they have rejected pressure to change industry plans the communist leadership sees as a path to prosperity and global in”uence. Mondays tariff hike follows a report by The Wall Street Journal that Chinese of“cials pulled out of a meeting to discuss possible talks proposed by Washington. The Chinese government had given no public indication whether it would accept the invitation. Envoys last met Aug. 22 in Washington but reported no progress. With no settlement in sight, forecasters say the con”ict between the two biggest economies could trim global growth through 2020. On Monday, the ratings agency Fitch cut its forecasts for next years Chinese and global economic growth by 0.1 percentage points to 6.1 percent and 3.1 percent, respectively. The trade war is now a reality,Ž said Fitchs chief economist, Brian Coulton, in a report. The downside risks to our global growth forecasts have also increased.ŽUS, China hike tariffs as trade row intensifies

PAGE 25

SPORTSTuesday, September 25, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Drawing attentionOhio States Haskins receiving Heisman considerationSee page 7INDEX | Golf 2 | Lottery 2 | NHL 2 | Pro baseball 2,4 | Scoreboard 5 | Auto racing 6 | NBA 6 | NFL 6 | Colleges 7 By STEVEN WINEAP SPORTS WRITERDAVIE, Fla. „ Ryan Tannehill says when he calls a trick play, even his offensive linemen get excited. And why not? Razzle dazzle is a big reason the surprising Miami Dolphins are undefeated. Im all for anytime everybody gets excited about a play call,Ž play-caller and coach Adam Gase said with a chuckle Monday. The worst is when the quarterback says he doesnt believe its going to work. Thats when you get a little nervous. If I feel like guys really like something, well get to it.Ž Theyre likely cueing up something exotic for the New England Patriots, where the Dolphins play Sunday with a chance to end their streak of nine consecutive losses in Foxborough. The Dolphins used a receiver-to-receiver pass and two wideout sweeps to score three touchdowns Sunday and rally past Oakland 28-20. With the win, Miami improved to 3-0 for only the third time since the Dan Marino era and took a two-game lead over the other three teams in the AFC East, including perennial power New England. How much is left in Gases bag of play-calling tricks? A lot,Ž he said. Sundays surprises allowed the Dolphins to spring their speed „ NASCAR on grass, as receiver Jakeem Grant called it. He and receiver Albert Wilson each scored on a jet sweep, and Wilson threw his “rst NFL pass for a 52-yard touchdown to Grant Fun, right? When you win,Ž Gase said, its fun.Ž The Dolphins had practiced the three plays for weeks and chose the right time to call them. The scores helped erase a 17-7 second-half de“cit. The play comes into the huddle, and everyone kind of gets excited,Ž Tannehill said. Anytime theres a big-shot call or a trick play, you can feel the offensive line kind of get excited.Ž The defensive line, too. Its a lot of fun watching guys run down the sideline untouched,Ž defensive end Cameron Wake said. Wilson did just that, sprinting into the clear on his 74-yard jet sweep catch and run. The Raiders reaction? They got behind me so Full of surprises, Dolphins are undefeated with Pats next AP PHOTOMiami Dolphins defensive end Robert Quinn, right, rushes Oakland Raiders quarterback Derek Carr, left, during the second half of an NFL football game, Sunday, in Miami Gardens, Fla. NFL: Miami DolphinsLOCAL PREP BRIEF SAILINGPunta Gorda Sailing Club Holds First Race The Punta Gorda Sailing Club held its “rst race of the fall season this past Sunday. Three ”eets were represented, and the top “nishers were: Spinnaker Fleet Cruising Fleet Harbor 20s 1st: Paul Robbins Soulshine 1st: Tony Milans See Ya 1st: Jim Nuzzos H20 2nd: Peter Welchs Zou Bah 2nd: Mike Bushers Serendipity 3rd: Robert Rodgers In The Wind The second race of the fall series will be held on October 14th. For more information on how to join in the fun, check out www.pgscweb.com. DAVIE, Fla. (AP) „ Miami Dolphins defensive tackle Akeem Spence says he was trying to protect himself in a “ght that led to his ejection for ripping off an opponents helmet. Spencer was penalized for unnecessary roughness and ejected in the second quarter of Sundays win over Oakland following his skirmish with guard Kelechi Osemele. The incident was doubly costly for Miami. The penalty negated a thirddown sack and led to an Oakland “eld goal. And the Dolphins became short-handed in the front four when ends William Hayes and Andre Branch were sidelined with knee injuries. Spence says the episode was typical of the Raiders.Dolphins DT says he was trying to protect himself in fight AP PHOTOMiami Dolphins defensive tackle Akeem Spence is escorted o the eld after a play during the rst half of an NFL football game against the Oakland Raiders, Sunday, in Miami Gardens, Fla. NFL: Miami Dolphins By MARK LONGAP SPORTS WRITERJACKSONVILLE, Fla. „ Up, down. Good, bad. This is nothing new for the Jacksonville Jaguars. Offensive inconsistency has become as much a part of the teams identity as defensive pro“ciency under coach Doug Marrone. Its Jacksonvilles biggest downfall and a main reason why many outsiders refuse to consider the Jaguars (2-1) a legitimate title contender in 2018. They reached another low Sunday, failing to score an offensive touchdown for the second time in two years, advancing past mid“eld just twice and losing 9-6 to AFC South rival Tennessee Dropped passes, batted balls and penalties were part of the problem. So was Blake Bortles, who completed 21 of 34 passes for 155 yards and was sacked three times. The lackluster performance came one week after Jacksonville looked unbelievably smooth in a 31-20 victory against New England a rematch of last seasons AFC championship game. Is it head-scratching? Yeah, of course,Ž Marrone said. Obviously, its not what you expect. ... Its not like its one thing or one set. It was a combination of really not playing well at all.Ž The Jaguars will try to bounce back against the New York Jets (1-2) on Sunday, wrapping up a three-game homestand. Weve got to “nd out and “gure out how were going to handle it as a team,Ž Bortles said. Getting running back Offensive inconsistency continues to plague Bortles, Jaguars NFL: JaguarsJAGUARS | 8 DOLPHINS | 8By BRUCE ROBINSSUN CORRESPONDENTENGLEWOOD „ Charlottes advantage on the front line was too much for Lemon Bay to overcome, as the Tarpons defeated the Manta Rays in straight sets, 25-14, 26-24, 25-20, in a Class 7A-District 10 volleyball match Monday night. Shelby Beisner and Kaitlyn Chavarria dominated up front as Charlotte took the “rst game after falling behind early. The Tarpons scored seven straight points to pull away from a 10-10 tie while the Mantas were struggling to adapt to the loss of injured middle hitter Sabrina Lefebvre. We had the whole week off last week,Ž Lemon Bay coach Pat Auer said. We had Tarpons defeated Manta Rays in district matchup Senior Kaitlyn Chavarria (5) smashes the kill for her Lady Tarpons. PHOTOS BY TIM KERN Sophomore Ashleigh Miller (12) celebrates after a huge block at the net denying the Lemon Bay scoring attempt. PREP VOLLEYBALLTARPONS | 8

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Tuesday, September 25, 2018 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. SunCoast Sports NowWhen news breaks, you can find it at www.yoursun.com. Like us and share our photos on Facebook: facebook.com/ SunPreps Follow us on Twitter for live updates and breaking news: @Sun_Preps Florida Lotterywww.flalottery.com PICK 2Sept. 24N .....................................4-1 Sept. 24D .................................... 6-5 Sept. 23N .....................................0-7 Sept. 23D .....................................0-3 Sept. 22N .....................................4-8 Sept. 22D .....................................8-8 D-Day, N-Night PICK 3Sept. 241N ................................2-5-1 Sept. 24D ..................................9-0-1 Sept. 23N ..................................7-2-2 Sept. 23D ..................................3-0-3 Sept. 22N ..................................3-3-6 Sept. 22D ..................................6-8-2 D-Day, N-Night PICK 4Sept. 24N ..............................0-4-9-3 Sept. 24D ..............................9-8-6-9 Sept. 23N ..............................9-2-8-3 Sept. 23D ..............................1-3-5-4 Sept. 22N ..............................8-1-1-9 Sept. 22D ..............................3-9-9-5 D-Day, N-Night PICK 5Sept. 24N ...........................5-4-0-6-4 Sept. 24D ...........................6-3-2-2-1 Sept. 23N ...........................1-8-9-1-2 Sept. 23D ...........................5-7-5-1-9 Sept. 22N ...........................7-9-2-1-6 Sept. 22D ...........................6-3-2-0-7 D-Day, N-Night FANTASY 5Sept. 24 ......................................Late Sept. 23 .....................6-19-22-24-30 Sept. 22 .........................2-5-6-13-17PAYOFF FOR SEPT. 231 5-digit winners ...........$168,821.97 228 4-digit winners ...................$119 7,260 3-digit winners ...............$10.5 CASH FOR LIFESept. 24 ......................7-19-22-37-49 Cash Ball ..........................................1 € € € Sept. 20 ....................26-32-47-49-51 Cash Ball ..........................................2PAYOFF FOR SEPT. 240 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 3 4-5 CB ..................................$2,500 6 4-5 ..........................................$500 LUCKY MONEYSept. 21 ...........................5-13-35-39 Lucky Ball .......................................10 € € € Sept. 18 ..........................18-19-27-40 Lucky Ball .......................................16PAYOFF FOR SEPT. 210 4-of-4 LB .........................$2 million 7 4-of-4 ..............................$2,209.50 44 3-of-4 LB ..........................$768.50 714 3-of-4 .............................$140.00 LOTTOSept. 22 ...............12-13-14-25-28-36 Sept. 19 .................5-14-17-21-23-53 Sept. 15 ...................4-5-35-40-46-53PAYOFF FOR SEPT. 220 6-digit winners ...............$2 million 6 5-digit winners ....................$7,432 924 4-digit winners ................$69.50ESTIMATED JACKPOT $2.5 million POWERBALLSept. 22 ....................24-61-63-64-69 Powerball .......................................18 € € € Sept. 19 ......................4-39-48-50-51 Powerball .......................................11PAYOFF FOR SEPT. 220 5-5 + PB .....................$178 Million 0 5-5 ..................................$1 Million 0 4-5 + PB ............................$50,000 28 4-5 ........................................$100ESTIMATED JACKPOT $193 million MEGA MILLIONSSept. 21 ........................1-2-11-52-64 Mega ball .........................................9 € € € Sept. 18 ....................31-32-43-63-68 Mega ball .......................................17PAYOFF FOR SEPT. 210 5 of 5 + MB .................$275 Million 0 5 of 5 ...............................$1 Million 0 of 5 + MB ...........................$10,000 31 4 of 5 .....................................$500ESTIMATED JACKPOT $303 million SPORTS ON TV MLB BASEBALL8 p.m. MLB „ Regional coverage, Milwaukee at St. Louis OR Pittsburgh at Chicago Cubs 11 p.m. MLB „ Regional coverage, Oakland at Seattle OR L.A. Dodgers at Arizona (games joined in progress)NFL FOOTBALL8:15 p.m. ESPN „ Pittsburgh at Tampa Bay (Note: ESPN Deportes simulcast on ESPN2)By NICK KELLYTAMPA BAY TIMESAs he sat back in his chair facing the stands in the middle of the two benches, Lightning owner Jeff Vinik could not help but remember the “rst time he sat there. A young Steven Stamkos sat next to him as he spoke in front of a crowd of about 30 people. Were going to change this,Ž Vinik recalled thinking to himself. And they did, if Sunday was any indication. Vinik spoke these words in front of not 30 fans, but thousands who attended Lightning Fan Fest at Amalie Arena. 10,164 to be exact. Vinik, GM Julien BriseBois and a couple of players sat on the high chairs placed on a platform in between the two benches as he partook in a question and answer session with thousands of fans in attendance. The “rst session that included Vinik and BriseBois was open only to season ticket holders. Here is what you need to know: € An outdoor hockey game in Tampa is more than a dream. There is a legitimate chance it happens, if you ask Vinik. It might sound crazy to have an outdoor ice rink in Florida, but Vinik thinks Tampa can host an NHL game outside. The game would likely be played in the middle of February, a time in which Vinik said theres only about a 5 to 10 percent chance that weather would be problematic. The game would be scheduled on a Saturday, so that if rain and humidity did affect it, they could push the game back to Sunday. Vinik wants to do all he can to make it work. Its something he has pushed for years. He held his pointer “nger and thumb less than an inch away from each other when he discussed how close the league is to giving Tampa the go-ahead. € The Lightning places a lot of value in having an East Coast Hockey League af“liate in Orlando. Tampa Bay entered into a three-year deal with the Orlando Solar Bears this offseason, giving the Lightning a nearby presence in the league a tier below the American Hockey League. Vinik sees this af“liation as a prime opportunity to grow the game in another part of Florida that has shown interest in the Lightning. Vinik said the Lightnings TV ratings in Orlando are quite good.Ž € Amalie Arena is in the process of upgrading its food and beverage options somewhat this season, but especially next season, Vinik said. There is no big ongoing project at Amalie Arena right now, though Vinik said to expect some tweaks. But he allowed that there could be major renovations between 2020 and 2025. € There could be a rule change coming to the NHL power play in the next couple of seasons. The rule change: If you go on the power play, you get to pick which face-off circle the ensuing face-off will take place. Other levels have tried it, and BriseBois said the AHL is voting this week on if it will use the new rule this year. That could serve as a testing ground. If players like it, it could reach the NHL as soon as next season. Five Lightning training camp cuts clear waivers On Sunday, the Lightning placed “ve players on waivers as it cut down its training camp roster to 28. On Monday, all “ve cleared waivers. That list included Andy Andreoff, Gabriel Dumont, Edward Pasquale, Carter Verhaeghe and Cameron Gaunce. AHL Syracuse opens its camp Tuesday. Expect most, if not all, of those “ve players to be on the Crunch roster. Practice report Lightning coach Jon Cooper said Monday that he does not expect Tyler Johnson to play the rest of the preseason. He and BriseBois remain optimistic that Johnson will be ready to go when the Lightning faces the Panthers on Oct. 6. Johnson missed practice Sunday because of an upper-body injury. He injured himself earlier in the week in practice. Monday was the “rst practice with 28 players, “ve away number to start the season. Here are the lines the Lightning ran in practice: Alex Killorn, Steven Stamkos, J.T. Miller Andrej Palat, Brayden Point, Nikita Kucherov Adam Erne, Mitchell Stephens, Danick Martel Yanni Gourde, Anthony Cirelli, Cory Conacher Alexander Volkov, Cedric Paquette, Mathieu JosephLightning journal: Vinik pushing for outdoor game NHL: Tampa Bay Lightning By DOUG FERGUSONAP GOLF WRITERSAINT-QUENTINEN-YVELINES, France „ Already the most intense competition in golf, the Ryder Cup doesnt need help to boost the excitement. Tiger Woods managed to take it to another level. He looked like the Woods of old by leading the “nal 36 holes of the Tour Championship, not letting anyone near him until it was too late, a vintage performance made all the more remarkable by four back surgeries and a future that looked bleak only a year ago. Woods was a vice captain at the Presidents Cup a year ago this week and said he envisioned a scenario where he never returned Tiger Woods winning adds to Ryder Cup buzzto competition. One PGA Tour event into his return, Jim Furyk selected him as a vice captain for the Ryder Cup. And then he picked him for the team. And then Woods won for the “rst time in more than “ve years. Its obviously a nice buzz for our team,Ž Furyk said Monday, a few hours after the American charter plane landed in Paris. The entire U.S. team was on a charter that arrived in Paris at about 12:45 p.m. European captain Thomas Bjorn arrived late last week, as did a few of his players. Six of them were at East Lake for the Tour Championship. The “rst of“cial day of practice is Tuesday. Monday was as much a time to re”ect on Woods as it was to rest up for a busy week at Le Golf National. I spent 25 years playing professional golf with Tiger Woods on the scene, and any time he does anything great, thats a story. And thats where we want to see him,Ž said Bjorn, the only player to be paired with Woods over 72 holes and beat him. That was in Dubai in 2001. He does so much for the game of golf,Ž Bjorn said. Watching that last night, I thought it was brilliant. It was great for the greater aspect of the game.Ž The television ratings show as much. NBC Sports Group said the overnight rating from the Tour Championship was 5.21, the highest-rated telecast in the 12-year history of the FedEx Cup playoffs, which cover 48 events featuring some of the strongest “elds of the year. That was the highest rating of the year this side of the majors, and the highest for the Tour Championship dating to 2000. In the end, whatever it is these 24 guys are going to do this week, the game of golf needs that boost of somebody like him that transcends the game to the masses,Ž Bjorn said. So for everyone in golf, its brilliant.Ž Now that Woods is back on his game, the hope for Furyk and the U.S. team is that hes not back to Ryder Cup form. For all that he has achieved „ 80 victories on the PGA Tour, 14 majors, No. 1 in the world for 683 weeks „ he has a 13-17-3 record in Ryder Cup matches, and he has played on only one winning team since his “rst one in 1997. We dont fear anyone because weve played against them so many times before individually,Ž Bjorn said. But we respect our opponents and know what we are up against. What stands on the other side we know is one of the strongest American teams of all time. ... We do what we do as a European team, and then we go out and take that on the golf course, and thats all 12 Americans. Its not one individual.Ž The Americans have not won the Ryder Cup away from home since 1993, a drought Furyk has been hearing about since he was appointed captain in January 2017. The Americans have con“dence from winning big at Hazeltine two years ago „ Woods was a vice captain that week „ and from a team that boasts nine major champions. That makes them favorites on paper. And that means little, as recent history would suggest. Even with the loss two years ago, Europe still has won eight out of the last 11 times dating to that 93 American victory at The Belfry. Im not sure you really need extra motivation in a Ryder Cup,Ž Furyk said. Obviously, I think theres a thorn in their side, and its been that since 1993, and theres some veteran players that have played on a number of these teams that have never won on foreign soil. Its not anything I need to mention in the team room. They are well aware of it, and they are well aware of how dif“cult it is to win in Europe.Ž Furyk, meanwhile, did well not to add to the hyperbole over Woods winning again. Woods was trending in that direction, from the brief time he held the lead on Sunday at the British Open to his runner-up “nish at the PGA Championship. How much did Woods contribute to the buzz Sunday night? The Americans had a room set aside in a hotel near the Atlanta airport for a team dinner before ”ying to France. We had a whole group of guys waiting in the team room, and then a giant roar when Steve Stricker walked in the room after his victory,Ž Furyk said with a laugh. Stricker, a vice captain for the U.S. team, won his “rst PGA Tour Champions title in South Dakota. Nice to have those two guys play so well, and start us off pretty well this week,Ž Furyk said. AP PHOTOUSA Captain Jim Furyk, left, and Europe Captain Thomas Bjorn pose with the trophy at the end of a news conference ahead of the Ryder Cup at the Golf National in Guyancourt, outside Paris, France, Monday. GOLFBy MARK DIDTLERASSOCIATED PRESSST. PETERSBURG, Fla. „ Aaron Hicks injured his left hamstring running up the “rst-base line in the Yankees 4-1 win over the Tampa Bay Rays on Monday night, another concern for New York heading into next weeks AL wild-card game. Hicks 11th-inning double on Saturday drove Didi Gregorius with the run that clinched a postseason berth, and on Sunday the Yankees learned Sunday that Gregorius had torn cartilage in his right wrist during his head“rst slide across the plate. Hicks, who had fouled a pitch off his left ankle just before the double, left Mondays game with left hamstring tightness. He appeared to get hurt in the third inning while running to “rst base on a grounder to shortstop, successfully beating a relay throw and avoiding a double play. He was replaced by Brett Gardner in the middle of the fourth. New Yorks win eliminated the Rays and ensured a postseason berth for Oakland, which is likely to be the wild-card opponent but also is still alive in the AL West race. The Yankees began the night 1 games ahead of the Athletic for home“eld advantage. At 96-60, New York is assured of its best record since going 97-65 in 2011. Gardner had a goahead single off Ryan Yarbrough (15-6) in a two-run “fth inning, and the 35-year-old made a running, leaping catch at the center-“eld wall in the sixth on Brandon Lowes two-out drive with runners on “rst and third. Pitcher David Robertson threw both his arms skyward after seeing the grab. Catcher Gary Sanchez also is of concern to the Yankees. He had two more passed balls to raise his major league-leading total to 17 in just 72 games behind the plate. He had 16 last year, tied for most in the majors. New York used eight pitchers and gave its starters extra rest ahead of the postseason, and the Rays managed just two hits „ both off Sonny Gray (11-9). Reliever Jonathan Holder started and threw two innings, as did Grey. Zach Britton worked ninth for his seventh save. Andrew McCutchen homered in the third, but Tommy Pham doubled in the fourth, advanced on a passed ball and scored on Brandon Lowes double-play grounder. Giancarlo Stanton had a run-scoring double in the “fth off Ryan Yarbrough (15-6) and is hitting .149 (11 for 74) with 10 RBIs in September. Aaron Judge hit a run-scoring double in the seventh, his second RBI since coming off the disabled list after recuperating from a broken wrist.Aaron Hicks hurts hamstring as Yankees beat Rays 4-1 MLB

PAGE 27

The Sun | Tuesday, September 25, 2018 www.yoursun.com E/N/C Page 3 PREP SPORTS CALENDAR TODAYVolleyball North Port … Volleyball vs. Sarasota Christian, 7 p.m. Venice „ Volleyball at Palmetto, 7 p.m. Golf Port Charlotte … Girls at Bayshore, 4 p.m. Venice „ Boys at Lakewood Ranch Country Club, 3:30 p.m. TOMORROWGolf Lemon Bay „ Girls at Preserve at Tara Lemon Bay „ Boys f round 2 at CCC @ Port Charlotte golf club, 4 p.m. Port Charlotte … Boys golf County Champs, TBA Venice „ Boys Golf at Sarasota at Serenoa Golf Club, 3:30 p.m. Swimming Lemon Bay „ Swim home vs North Port, 4:30 p.m. Venice „ Swim at Charlotte, 5 p.m. Volleyball North Port … Volleyball vs. Island Coast, 7 p.m. Charlotte and Sarasota Counties provide ample opportunity for students to participate in a variety of sports. The fall season is brimming with athletic endeavors, football, volleyball, cross-country, swimming and golf. A number of athletes have fashioned outstanding performances, drawing plaudits for their efforts, leaving an indelible imprint, the kind that will resonate within the community, long after theyve gone onto compete at the next level. Its those types of experiences, learning about respect, sportsmanship, determination, perseverance, work ethic, preparedness, teamwork, integrity, honesty, the ability to process plays at speed, make quick decisions and time management, that will help de“ne their future. The athletes are exposed to a a variety of experiences, moments that will help shape their character, providing them with the confidence, self-awareness and inner strength to overcome adversity as their lives progress, allowing them to achieve optimal results in different areas of their lives. So, when you have the opportunity to attend a sporting event, make sure to thank the coaches, school administrators, parents and athletes. They appreciate your support as a spectator, enthusiast and advocate.Fall sports showcase area talent Ben BAUGHSports Editor By BEN BAUGHSPORTS EDITORThe Charlotte Tarpons hold a 9-stroke lead over Lemon Bay, with Port Charlotte two strokes behind the Manta Rays, after the “rst round of the Charlotte County Boys Golf Club Championship. Mondays round was played at {span}the Palms course at the Rotonda Golf and Country Club. Lemon Bays Eddie Lainhart “red a 38 and Port Charlottes Mark KanekoFuji carded a 38. A pair of Tarpons found themselves one stroke off the pace, with Billy Brumbaugh and Jacob Smith both recording 39s. Charlottes Bryce Hayse was also in the mix, and shot a 40 on Monday. Eddie was 3-over through three holes, and I told him that the hardest holes, two and three were over,Ž said Jason Jones, Lemon Bay boys golf coach. He made a huge putt from the fringe on no. four to save par, and then knocked it two feet on the par 3 “fth hole for birdie. He just keeps grinding and doesnt get too high or too low. I expect him to be right in it on Friday.Ž Wednesdays round will be played at St. Andrews South Golf Club in Punta Gorda Isles, a course the Tarpons are familiar with. Both players (Brumbaugh and Smith) battled through a couple of bad shots, and kept it on the course today,Ž said Scott Harvey, Charlotte boys golf coach. Im happy with their performance on a course they dont play very much.Ž Scoring: Charlotte 162; Lemon Bay 171 and Port Charlotte 173.Tarpons hold advantage after first round of the Charlotte County golf championship PHOTOS BY TIM KERN Port Charlottes Marc Kaneko-Fujii tees o on the second hole of the County Tournament on Monday. Charlottes Billy Brumbaugh makes a great chip shot on the opening hole of the County Tournament. Port Charlottes Marc Kaneko-Fujii gets o to a hot start as he sinks his birdie putt on the rst hole of the Charlotte County Golf Tournament. Lemon Bay High School freshman, Eddie Lainhart, sinks his par putt on the opening hole of the Charlotte County Golf Tournament. Host team Lemon Bay High School competed against Port Charlotte and Charlotte High School in the County Golf Tournament on Monday. The tournament was held at the Palms course at the Rotonda Golf and Country Club. Lemon Bays Eddie Lainhart hits the ball of the tee at the second hole. Billy Brumbaugh crushes the ball with his driver on the second hole. PREP GOLF

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Tuesday, September 25, 2018AMERICAN LEAGUE z-clinched playoff berth x-clinched division y-clinched wild cardNATIONAL LEAGUE z-clinched playoff berth x-clinched division y-clinched wild card EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY x-Boston 106 51 .675 „ „ 5-5 W-1 55-21 51-30 y-New York 96 60 .615 9 „ 6-4 W-1 53-28 43-32 Tampa Bay 87 69 .558 18 7 7-3 L-1 48-27 39-42 Toronto 71 86 .452 35 23 6-4 L-2 39-40 32-46 Baltimore 45 111 .288 60 49 3-7 L-1 27-50 18-61 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY x-Cleveland 87 68 .561 „ „ 5-5 W-2 49-32 38-36 Minnesota 72 83 .465 15 21 5-5 W-1 43-31 29-52 Detroit 63 93 .404 24 31 4-6 L-1 38-43 25-50 Chicago 61 94 .394 26 32 5-5 L-2 29-49 32-45 Kansas City 54 102 .346 33 40 4-6 W-1 30-47 24-55 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY z-Houston 99 57 .635 „ „ 7-3 W-4 46-35 53-22 Oakland 94 62 .603 5 „ 5-5 L-1 50-31 44-31 Seattle 85 70 .548 13 8 6-4 L-1 41-33 44-37 Los Angeles 75 81 .481 24 19 2-8 L-5 37-38 38-43 Texas 66 89 .426 32 27 4-6 W-1 34-47 32-42 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY x-Atlanta 88 68 .564 „ „ 6-4 W-5 43-38 45-30 Philadelphia 78 77 .503 9 8 4-6 L-4 47-31 31-46 Washington 79 78 .503 9 8 5-5 W-1 39-40 40-38 New York 73 83 .468 15 14 5-5 W-1 33-42 40-41 Miami 62 94 .397 26 25 5-5 L-1 38-43 24-51 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 91 64 .587 „ „ 7-3 W-2 47-27 44-37 Milwaukee 89 67 .571 2 „ 6-4 W-1 48-30 41-37 St. Louis 87 69 .558 4 „ 6-4 W-3 43-35 44-34 Pittsburgh 78 76 .506 12 8 7-3 L-1 44-36 34-40 Cincinnati 66 91 .420 26 21 3-7 L-3 36-40 30-51 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Los Angeles 87 69 .558 „ „ 8-2 W-2 44-37 43-32 Colorado 85 70 .548 1 1 5-5 W-3 41-33 44-37 Arizona 79 77 .506 8 8 2-8 L-3 38-40 41-37 San Francisco 72 84 .462 15 15 4-6 L-4 41-34 31-50 San Diego 62 94 .397 25 25 4-6 L-2 29-49 33-45 MAJOR LEAGUE BASEBALL Y ANKEES 4, RAYS 1NEW YORK AB R H BI BB SO AVG. McCutchen lf 5 2 2 1 0 1 .251 J udge rf 3 1 1 1 2 1 .278 Hicks cf 2 0 0 0 0 0 .247 Gardner cf 2 1 1 1 0 0 .237 S tanton dh 4 0 1 1 0 0 .260 V oit 1b 4 0 1 0 0 1 .293 A ndujar 3b 4 0 1 0 0 1 .298 W alker 3b 0 0 0 0 0 0 .219 T orres 2b 2 0 1 0 1 0 .276 S anchez c 4 0 0 0 0 2 .180 Hechavarria ss 4 0 0 0 0 2 .248 T OTALS 34 4 8 4 3 8 T AMPA BAY AB R H BI BB SO AVG. S mith cf 3 0 0 0 1 2 .297 Duffy 3b 2 0 0 0 2 0 .294 Choi dh 2 0 0 0 2 0 .265 Pham lf 4 1 1 0 0 1 .273 W endle ss 4 0 1 0 0 2 .301 Lowe 2b 3 0 0 0 0 1 .226 b-Gomez ph 1 0 0 0 0 1 .212 Meadows rf 3 0 0 0 0 2 .289 c-Cron ph 1 0 0 0 0 1 .257 Bauers 1b 4 0 0 0 0 1 .195 Ciuffo c 2 0 0 0 0 2 .188 a-Adames ph 0 0 0 0 1 0 .271 Moore c 0 0 0 0 0 0 .222 T OTALS 29 1 2 0 6 13 NEW YORK 001 020 100„4 8 1 T AMPA BAY 000 100 000„1 2 0 a-walked for Ciuffo in the 7th. b-struck out f or Lowe in the 9th. c-advanced to 1st on s trikeout for Meadows in the 9th. E „ Voit (2). LOB „ New York 7, Tampa Bay 7. 2B „ McCutchen (30), Judge (22), Stanton (32), Voit (3), Pham (17). HR „ McCutchen (20), off Wood. RBIs „ McCutchen (64), J udge (63), Stanton (94), Gardner (44). Runners left in scoring position „ New York 4 (Stanton, Sanchez 3); Tampa Bay 3 (Choi, W endle, Lowe). RISP „ New York 2 for 8; T ampa Bay 1 for 9. Runners moved up „ Duffy, Lowe. GIDP „ Lowe. DP „ New York 1 (Hechavarria, Voit). NEW YORK IP H R ER BB SO NP ERA Holder 1 0 0 0 2 1 19 2.92 T arpley 1 0 0 0 0 1 10 4.50 Gray, W, 11-9 2 2 1 1 1 2 37 4.98 Green, H, 13 1 0 0 0 0 3 11 2.57 Robertson, H, 21 1 0 0 0 2 1 29 2.88 Chapman, H, 1 1 0 0 0 1 2 19 2.54 Betances, H, 20 1 0 0 0 0 0 10 2.60 Britton, S, 7-10 1 0 0 0 0 3 16 3.18 TAMPA BAY IP H R ER BB SO NP ERA Castillo 2 2 0 0 0 3 36 3.13 Wood 1 1 1 1 1 0 25 3.72 Yarbrough, L, 15-6 5 5 3 3 2 3 89 3.93 Schultz 1 0 0 0 0 2 13 4.55 HBP „ Yarbrough (Torres). WP „ Castillo, Britton. PB „ Sanchez 2 (17), Ciuffo (2). Umpires „ Home, Jerry Layne; First, Jordan Baker; Second, Greg Gibson; Third, Vic Carapazza. T „ 3:01. A „ 13,832 (42,735).NATIONALS 7, MARLINS 3MIAMI AB R H BI BB SO AVG. Riddle ss 4 1 1 0 1 1 .232 Rojas 2b 4 0 1 1 1 0 .246 Realmuto c 5 1 0 0 0 2 .281 OBrien 1b 5 1 2 0 0 2 .277 Anderson 3b 3 0 1 1 0 0 .272 Brinson cf 4 0 0 1 0 1 .201 Dean lf 2 0 1 0 2 0 .223 Sierra rf 3 0 0 0 1 1 .194 Alcantara p 2 0 0 0 0 1 .000 b-Ortega ph 1 0 0 0 0 0 .238 Guerra p 0 0 0 0 0 0 --d-Dietrich ph 1 0 0 0 0 1 .264 Graves p 0 0 0 0 0 0 .000 TOTALS 34 3 6 3 5 9 WASHINGTON AB R H BI BB SO AVG. Eaton rf 3 2 1 0 2 2 .294 Taylor cf 0 0 0 0 0 0 .223 Turner ss 5 1 2 0 0 1 .273 Harper cf-rf 4 1 1 1 0 1 .245 Rendon 3b 4 1 2 4 0 0 .308 Soto lf 4 1 2 1 0 1 .295 Zimmerman 1b 2 0 0 0 1 1 .265 Miller p 0 0 0 0 0 0 .000 Grace p 0 0 0 0 0 0 .500 c-Robles ph 1 0 0 0 0 0 .222 Holland p 0 0 0 0 0 0 --Doolittle p 0 0 0 0 0 0 --Wieters c 1 1 1 1 3 0 .229 Difo 2b 4 0 0 0 0 0 .231 Strasburg p 0 0 0 0 0 0 .103 a-Stevenson ph 1 0 0 0 0 0 .257 Reynolds 1b 2 0 0 0 0 1 .249 TOTALS 31 7 9 7 6 7 MIAMI 100 010 100„3 6 0 WASHINGTON 200 410 00X„7 9 2 a-”ied out for Strasburg in the 4th. b-grounded out for Alcantara in the 5th. cgrounded out for Grace in the 7th. d-struck out for Guerra in the 8th. E „ Wieters (2), Miller (1). LOB „ Miami 10, Washington 8. 2B „ Rojas (12), OBrien (4), Turner (27), Harper (31), Rendon (42). HR „ Rendon (23), off Alcantara; Soto (21), off Alcantara; Wieters (8), off Guerra. RBIs „ Rojas (52), Anderson (61), Brinson (41), Harper (100), Rendon 4 (87), Soto (66), Wieters (29). SB „ Dean (1), Turner (43). SF „ Harper. S „ Strasburg. Runners left in scoring position „ Miami 6 (Rojas, Realmuto 2, Brinson, Ortega 2); Washington 5 (Turner, Harper, Zimmerman, Difo 2). RISP „ Miami 1 for 13; Washington 3 for 8. Runners moved up „ Anderson, Brinson. MIAMI IP H R ER BB SO NP ERA Alcantara, L, 2-2 4 7 6 6 5 3 84 4.00 Guerra 3 1 1 1 1 2 39 5.55 Graves 1 1 0 0 0 2 17 4.45 WASHINGTON IP H R ER BB SO NP ERA Strasburg 4 3 1 1 4 5 100 3.77 Miller, W, 7-1 1 2 1 0 1 2 24 3.68 Grace 2 1 1 1 0 0 27 2.91 Holland 1 0 0 0 0 1 12 4.76 Doolittle 1 0 0 0 0 1 11 1.62 HBP „ Strasburg (Anderson). WP „ Strasburg. Umpires „ Home, Bill Miller; First, Angel Hernandez; Second, Alan Porter; Third, Chad Whitson. T „ 3:09. A „ 22,428 (41,313).RED SOX 6, ORIOLES 2BALTIMORE AB R H BI BB SO AVG. Mullins cf 3 0 0 0 1 2 .262 Mancini 1b-lf 4 0 1 0 0 2 .242 Villar ss 3 0 0 0 1 2 .263 Jones lf-rf 3 0 0 1 0 0 .280 Stewart rf 2 0 0 0 0 2 .259 a-Rickard ph-rf 1 0 0 0 0 0 .245 b-Co.Joseph ph-1b 1 0 1 0 0 0 .200 Beckham dh 4 1 1 0 0 2 .225 Nunez 3b 4 0 3 0 0 0 .257 Wilkerson 2b 3 0 0 0 0 2 .207 Ca.Joseph c 3 1 1 0 0 1 .217 TOTALS 31 2 7 1 2 13 BOSTON AB R H BI BB SO AVG. Betts rf 5 2 2 2 0 2 .343 Benintendi lf 4 0 2 1 1 1 .285 Martinez dh 2 0 0 0 2 2 .328 Bogaerts ss 4 0 2 1 0 0 .286 Devers 3b 4 0 0 0 0 1 .237 Pearce 1b 3 1 1 0 1 0 .286 Holt 2b 3 1 1 1 1 0 .274 Vazquez c 4 1 1 1 0 0 .213 Bradley Jr. cf 4 1 1 0 0 1 .232 TOTALS 33 6 10 6 5 7 BALTIMORE 000 010 010„2 7 1 BOSTON 040 200 00X„6 10 0 a-popped out for Stewart in the 7th. bstruck out for Rickard in the 8th. E „ Ca.Joseph (7). LOB „ Baltimore 5, Boston 8. 2B „ Pearce (14), Holt (17). HR „ Betts (32), off Bundy. RBIs „ Jones (61), Betts 2 (80), Benintendi (84), Bogaerts (96), Holt (43), Vazquez (16). SB „ Betts (29), Benintendi (21). SF „ Jones. Runners left in scoring position „ Baltimore 1 (Mullins); Boston 4 (Bogaerts, Devers, Pearce, Vazquez). RISP „ Baltimore 0 for 4; Boston 4 for 10. GIDP „ Beckham, Devers. DP „ Baltimore 1 (Ca.Joseph, Nunez, Hart); Boston 1 (Holt, Pearce). BALTIMORE IP H R ER BB SO NP ERA Bundy, L, 8-16 3 5 4 4 3 5 90 5.49 Hart 1 4 2 2 1 0 29 6.11 Gilmartin 4 1 0 0 1 2 54 2.88 BOSTON IP H R ER BB SO NP ERA Eovaldi, W, 6-7 5 4 1 1 0 10 84 3.88 Rodriguez 2 1 0 0 0 2 24 3.73 Kelly .1 1 1 1 2 1 16 4.50 Brasier, H, 10 .2 0 0 0 0 0 7 1.71 Barnes 1 1 0 0 0 0 8 3.28 Inherited runners-scored „ Brasier 3-1. WP „ Eovaldi 2. Umpires „ Home, Tim Timmons; First, Ryan Blakney; Second, Mike Muchlinski; Third, Mike Winters. T „ 3:06. A „ 35,619 (37,731).BOX SCORES ROUNDUP/MATCHUPSNationals 7, Marlins 3: Anthony Rendon homered and drove four runs, Bryce Harper reached 100 RBIs in a season for the “rst time and the Washington Nationals beat the Miami Marlins. Yankees 4, Rays 1: Aaron Hicks injured his left hamstring running up the “rst-base line in the Yankees win over the Tampa Bay Rays, another concern for New York heading into next weeks AL wild-card game. Red Sox 6, Orioles 2: The Boston Red Sox broke a 106 year-old franchise record with their 106th victory, clinching home-“eld advantage through the postseason by beating the Baltimore Orioles thanks to a pair of hits from major league batting leader Mookie Betts. LATE Houston at Toronto Cleveland at Chicago White Sox Texas at L.A. Angels Oakland at Seattle Pittsburgh at Chicago Cubs Milwaukee at St. Louis Philadelphia at Colorado L.A. Dodgers at Arizona San Diego at San FranciscoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Miami Brigham (R) 0-3 5.84 0-3 0-3 12.1 5.84 Washington Scherzer (R) 7:05p 17-7 2.57 21-11 1-1 20.0 5.40 Atlanta Toussaint (R) 2-1 4.30 3-1 1-1 16.0 3.94 New York Syndergaard (R) 7:10p 12-4 3.36 15-8 2-1 17.2 3.57 Pittsburgh Archer (R) 5-8 4.49 13-13 1-1 18.0 4.00 Chicago Montgomery (L) 8:05p 5-5 3.75 9-8 1-1 14.0 3.21 Milwaukee Gonzalez (L) 9-11 4.28 14-16 2-0 16.1 1.65 St. Louis Gomber (L) 8:15p 6-1 3.63 8-2 1-1 14.0 7.07 Philadelphia Velasquez (R) 9-11 4.59 12-17 0-1 9.0 12.00 Colorado TBD 8:40p 0-0 0.00 0-0 0-0 0.0 0.00 Los Angeles Buehler (R) 7-5 2.74 13-8 1-1 20.0 1.80 Arizona Koch (R) 9:40p 5-5 4.26 7-5 1-1 16.2 6.48 San Diego Erlin (L) 4-7 4.33 4-7 1-2 13.1 7.43 San Fran. Stratton (R) 10:15p 10-10 4.88 13-12 1-2 17.0 4.76AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Houston James (R) 1-0 2.81 2-0 1-0 10.1 2.61 Toronto Gaviglio (R) 7:07p 3-8 5.18 8-14 0-1 12.2 6.39 Baltimore TBD 0-0 0.00 0-0 0-0 0.0 0.00 Boston Price (L) 7:10p 15-7 3.53 21-8 1-1 18.2 2.89 New York Severino (R) 18-8 3.38 23-8 1-2 15.1 4.11 Tampa Bay TBD 7:10p 0-0 0.00 0-0 0-0 0.0 0.00 Cleveland Bauer (R) 12-6 2.21 16-10 2-0 13.2 0.66 Chicago Shields (R) 8:10p 7-16 4.48 12-20 1-1 16.1 5.51 Detroit Turnbull (R) 0-1 10.80 0-1 0-1 4.0 13.50 Minnesota Stewart (R) 8:10p 2-1 4.40 2-2 0-0 12.0 6.75 Texas Gallardo (R) 8-6 6.59 10-6 0-3 12.1 10.22 Los Angeles Shoemaker (R) 10:07p 2-2 5.48 3-2 1-2 12.1 8.03 Oakland Anderson (L) 4-5 3.96 8-7 1-2 12.2 6.39 Seattle Leake (R) 10:10p 10-10 4.10 19-11 2-1 19.1 2.79INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Kansas City Skoglund (L) 1-5 5.60 3-8 0-1 15.1 4.70 Cincinnati Harvey (R) 6:40p 7-9 4.92 13-14 1-1 17.1 4.67 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLSEPT. 25 1955: Detroits Al Kaline, 20, at the age of 20, became the youngest player to win a batting title, “nishing his second season with a .340 average. Ty Cobb was one day older when he won the crown, batting .350 in 1907, also playing for Detroit. 1960: The New York Yankees clinched manager Casey Stengels 10th and last American League pennant with a 4-3 victory over Boston. 1965: Satchel Paige, 60, became the oldest player in the majors, taking the mound for Kansas City and pitching three scoreless innings over the Boston Red Sox. He gave up one hit, to Carl Yastrzemski. Also, Willie Mays, who hit 51 home runs in 1955, joined Ralph Kiner as only the National Leaguers to have more than one 50-home run season. The milestone homer, a fourthinning two-run blast off Bob Sadowski, helps the Giants to beat Milwaukee 7-5 at Candlestick Park. 1984: Rusty Staub of the Mets became the second player to hit homers as a teenager and past his 40th birthday. Staubs game-winning home run off Larry Anderson to give the Mets a 6-4 victory over Philadelphia at Shea Stadium. Ty Cobb was the other major leaguer to accomplish the feat. 1998: The New York Yankees set the AL record for wins with their 112th, beating Tampa Bay 6-1 to break the victory mark held by the 1954 Cleveland Indians. 2003: Carlos Delgado became the sixth player to homer in four straight at-bats in one game as Toronto beat Tampa Bay 10-8. He became the 98th player to reach 300 career homers with a three-run shot in the “rst inning. Todays birthdays: Kyle Ryan, 27; Bo Schultz, 33. S TATISTICAL LEADERS A MERICAN LEAGUE RUNS: Lindor, Cleveland, 124; Betts, Boston, 123; Martinez, Boston, 106; Ramirez, Cleveland, 104; Bregman, Houston, 103; Benintendi, Boston, 100; Springer, Houston, 98; Trout, Los Angeles, 98; Chapman, Oakland, 97; Stanton, New York, 95. RBI: Martinez, Boston, 124; KDavis, Oakland, 119; Ramirez, Cleveland, 103; Bregman, Houston, 100; Encarnacion, Cleveland, 100; Bogaerts, Boston, 95; Lowrie, Oakland, 94; Stanton, New York, 93; Cruz, Seattle, 92; 2 tied at 91. HITS: Merri“eld, Kansas City, 184; Martinez, Boston, 182; Castellanos, Detroit, 180; Lindor, Cleveland, 178; Betts, Boston, 174; Brantley, Cleveland, 171; Segura, Seattle, 171; Bregman, Houston, 166; Haniger, Seattle, 164; Altuve, Houston, 163. DOUBLES: Bregman, Houston, 50; Betts, Boston, 46; Castellanos, Detroit, 45; Andujar, New York, 43; Bogaerts, Boston, 43; Chapman, Oakland, 42; Lindor, Cleveland, 42; Merri“eld, Kansas City, 42; Piscotty, Oakland, 41; Benintendi, Boston, 39. T RIPLES: Kiermaier, Tampa Bay, 9; Smith, Tampa Bay, 9; Sanchez, Chicago, 9; Gordon, Seattle, 7; Hernandez, Toronto, 7; Span, Seattle, 7; 6 tied at 6. HOME RUNS: KDavis, Oakland, 45; Martinez, Boston, 41; Gallo, Texas, 39; Ramirez, Cleveland, 38; Trout, Los Angeles, 38; Cruz, Seattle, 36; Lindor, Cleveland, 36; Stanton, New York, 35; Betts, Boston, 31; Encarnacion, Cleveland, 31. S TOLEN BASES: Merri“eld, Kansas City, 38; Smith, Tampa Bay, 36; Ramirez, Cleveland, 33; Gordon, Seattle, 30; Betts, Boston, 28; Anderson, Chicago, 26; Mondesi, Kansas City, 26; Trout, Los Angeles, 24; Lindor, Cleveland, 23; RDavis, Cleveland, 21. PITCHING: Snell, Tampa Bay, 21-5; Kluber, Cleveland, 19-7; Severino, New York, 18-8; Porcello, Boston, 17-7; Carrasco, Cleveland, 16-9; Happ, New York, 16-6; Verlander, Houston, 16-9; 4 tied at 15. ERA: Snell, Tampa Bay, 1.90; Bauer, Cleveland, 2.21; Verlander, Houston, 2.60; Cole, Houston, 2.92; Kluber, Cleveland, 2.93; Clevinger, Cleveland, 3.07; Morton, Houston, 3.18; Fiers, Oakland, 3.31; Carrasco, Cleveland, 3.35; Severino, New York, 3.38. S TRIKEOUTS: Verlander, Houston, 280; Cole, Houston, 272; Sale, Boston, 229; Carrasco, Cleveland, 217; Bauer, Cleveland, 215; Severino, New York, 213; Snell, Tampa Bay, 211; Kluber, Cleveland, 205; Clevinger, Cleveland, 202; Morton, Houston, 197. NATIONAL LEAGUE RUNS: Blackmon, Colorado, 111; Yelich, Milwaukee, 108; Carpenter, St. Louis, 107; Albies, Atlanta, 103; Turner, Washington, 100; Arenado, Colorado, 98; Harper, Washington, 98; Baez, Chicago, 97; Freeman, Atlanta, 94; Goldschmidt, Arizona, 94. RBI: Baez, Chicago, 110; Aguilar, Milwaukee, 104; Arenado, Colorado, 103; Story, Colorado, 102; Suarez, Cincinnati, 101; Harper, Washington, 99; Rizzo, Chicago, 96; Yelich, Milwaukee, 96; Freeman, Atlanta, 95; 2 tied at 93. HITS: Freeman, Atlanta, 186; Markakis, Atlanta, 182; Gennett, Cincinnati, 180; Yelich, Milwaukee, 178; Peraza, Cincinnati, 177; Turner, Washington, 173; Blackmon, Colorado, 171; Goldschmidt, Arizona, 169; Baez, Chicago, 168; Story, Colorado, 164. DOUBLES: Markakis, Atlanta, 43; Rendon, Washington, 41; Carpenter, St. Louis, 40; Freeman, Atlanta, 40; Story, Colorado, 40; Albies, Atlanta, 39; Baez, Chicago, 38; Cabrera, Philadelphia, 36; 3 tied at 35. 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; Dickerson, Pittsburgh, 7; Difo, Washington, 7. HOME RUNS: Carpenter, St. Louis, 36; Arenado, Colorado, 34; Baez, Chicago, 34; Harper, Washington, 34; Aguilar, Milwaukee, 33; Goldschmidt, Arizona, 33; Muncy, Los Angeles, 33; Story, Colorado, 33; 3 tied at 32. STOLEN BASES: Turner, Washington, 42; SMarte, Pittsburgh, 33; Hamilton, Cincinnati, 32; Cain, Milwaukee, 29; Inciarte, Atlanta, 28; Story, Colorado, 26; Jankowski, San Diego, 24; MTaylor, Washington, 24; Peraza, Cincinnati, 23; Rosario, New York, 22. PITCHING: Lester, Chicago, 17-6; Mikolas, St. Louis, 17-4; Scherzer, Washington, 17-7; Freeland, Colorado, 16-7; Nola, Philadelphia, 16-6; Chacin, Milwaukee, 14-8; Godley, Arizona, 14-11; Greinke, Arizona, 14-11; Williams, Pittsburgh, 14-9; 4 tied at 13. ERA: deGrom, New York, 1.77; Nola, Philadelphia, 2.46; Scherzer, Washington, 2.57; Freeland, Colorado, 2.84; Foltynewicz, Atlanta, 2.88; Mikolas, St. Louis, 2.94; Williams, Pittsburgh, 3.04; Greinke, Arizona, 3.21; Corbin, Arizona, 3.23; Taillon, Pittsburgh, 3.24. STRIKEOUTS: Scherzer, Washington, 290; deGrom, New York, 259; Corbin, Arizona, 242; Nola, Philadelphia, 216; Marquez, Colorado, 210; Foltynewicz, Atlanta, 193; Greinke, Arizona, 193; Pivetta, Philadelphia, 185; Godley, Arizona, 180; Wheeler, New York, 179.SUNDAYS GAMES American League Baltimore 6, N.Y. Yankees 3 Tampa Bay 5, Toronto 2 Kansas City 3, Detroit 2 Houston 6, L.A. Angels 2 Texas 6, Seattle 1 Minnesota 5, Oakland 1 Cleveland 4, Boston 3, 11 inn. National League Miami 6, Cincinnati 0 Atlanta 2, Philadelphia 1 N.Y. Mets 8, Washington 6 Milwaukee 13, Pittsburgh 6 St. Louis 9, San Francisco 2 Colorado 2, Arizona 0 L.A. Dodgers 14, San Diego 0 Interleague Chicago Cubs 6, Chicago White Sox 1 WEDNESDAYS GAMES American League Houston at Toronto, 4:07 p.m. Baltimore at Boston, 7:10 p.m. N.Y. Yankees at Tampa Bay, 7:10 p.m. Cleveland at Chi. White Sox, 8:10 p.m. Detroit at Minnesota, 8:10 p.m. Texas at L.A. Angels, 10:07 p.m. Oakland at Seattle, 10:10 p.m. National League Miami at Washington, 4:05 p.m. Atlanta at N.Y. Mets, 7:10 p.m. Milwaukee at St. Louis, 7:10 p.m. Pittsburgh at Chicago Cubs, 8:05 p.m. Philadelphia at Colorado, 8:40 p.m. L.A. Dodgers at Arizona, 9:40 p.m. San Diego at San Francisco, 10:15 p.m. Interleague Kansas City at Cincinnati, 6:40 p.m.MLB 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 132 508 123 174 .343 JMartinez Bos 145 553 106 182 .329 Altuve Hou 132 515 83 163 .317 Trout LAA 134 456 98 144 .316 Brantley Cle 138 554 86 171 .309 Merri“eld KC 152 606 86 184 .304 Segura Sea 138 564 87 171 .303 Castellanos Det 151 597 83 180 .302 Wendle TB 133 465 58 140 .301 MSmith TB 134 452 60 135 .299 NATIONAL LEAGUE Player G AB R H Pct. Yelich Mil 140 553 108 178 .322 Gennett Cin 151 571 85 180 .315 Zobrist ChC 132 427 64 134 .314 FFreeman Atl 156 599 94 186 .311 Cain Mil 134 509 84 157 .308 Rendon Was 130 506 84 155 .306 Martinez StL 146 510 61 155 .304 Markakis Atl 156 604 77 182 .301 Dickerson Pit 130 484 63 144 .298 DPeralta Ari 141 542 74 161 .297 Through Sept. 23

PAGE 29

The Sun | Tuesday, September 25, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB x-Boston 105 51 .673 „ y-New York 96 60 .615 9 Tampa Bay 87 69 .558 18 Toronto 71 85 .455 34 Baltimore 45 110 .290 59 CENTRAL DIVISION W L PCT. GB x-Cleveland 87 68 .561 „ Minnesota 72 83 .465 15 Detroit 63 93 .404 24 Chicago 61 94 .394 26 Kansas City 54 102 .346 33 WEST DIVISION W L PCT. GB z-Houston 98 57 .632 „ Oakland 94 62 .603 4 Seattle 85 70 .548 13 Los Angeles 75 81 .481 23 Texas 66 89 .426 32 x-clinched division; z-clinched playoff berth; y-clinched wild card AL WILD CARD STANDINGS W L PCT GB y-New York 96 60 .615 „ Oakland 94 62 .603 „Sundays GamesBaltimore 6, N.Y. Yankees 3 Tampa Bay 5, Toronto 2 Kansas City 3, Detroit 2 Chicago Cubs 6, Chicago White Sox 1 Houston 6, L.A. Angels 2 Texas 6, Seattle 1 Cleveland 4, Boston 3, 11 innings Mondays GamesN.Y. Yankees 4, Tampa Bay 1 Houston at Toronto, late Baltimore at Boston, late Cleveland at Chicago White Sox, late Texas at L.A. Angels, late Oakland at Seattle, lateTodays GamesKansas City (Skoglund 1-5) at Cincinnati (Harvey 7-9), 6:40 p.m. Houston (James 1-0) at Toronto (Gaviglio 3-8), 7:07 p.m. Baltimore (TBD) at Boston (Price 15-7), 7:10 p.m. N.Y. Yankees (TBD) at Tampa Bay (TBD), 7:10 p.m. Cleveland (Bauer 12-6) at Chicago White Sox (Shields 7-16), 8:10 p.m. Detroit (Turnbull 0-1) at Minnesota (Stewart 2-1), 8:10 p.m. Texas (Gallardo 8-6) at L.A. Angels (Shoemaker 2-2), 10:07 p.m. Oakland (Anderson 4-5) at Seattle (Leake 10-10), 10:10 p.m.Wednesdays GamesHouston at Toronto, 4:07 p.m. Kansas City at Cincinnati, 6:40 p.m. Baltimore at Boston, 7:10 p.m. N.Y. Yankees at Tampa Bay, 7:10 p.m. Cleveland at Chicago White Sox, 8:10 p.m. Detroit at Minnesota, 8:10 p.m. Texas at L.A. Angels, 10:07 p.m. Oakland at Seattle, 10:10 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB x-Atlanta 88 68 .564 „ Philadelphia 78 77 .503 9 Washington 78 78 .500 10 New York 73 83 .468 15 Miami 62 93 .400 25 CENTRAL DIVISION W L PCT. GB Chicago 91 64 .587 „ Milwaukee 89 67 .571 2 St. Louis 87 69 .558 4 Pittsburgh 78 76 .506 12 Cincinnati 66 91 .420 26 WEST DIVISION W L PCT. GB Los Angeles 87 69 .558 „ Colorado 85 70 .548 1 Arizona 79 77 .506 8 San Francisco 72 84 .462 15 San Diego 62 94 .397 25 NL WILD CARD STANDINGS W L PCT GB Milwaukee 89 67 .571 „ St. Louis 87 69 .558 „ Colorado 85 70 .548 1Sundays GamesMiami 6, Cincinnati 0 Atlanta 2, Philadelphia 1 Milwaukee 13, Pittsburgh 6 Chicago Cubs 6, Chicago White Sox 1 St. Louis 9, San Francisco 2 N.Y. Mets 8, Washington 6 Colorado 2, Arizona 0 L.A. Dodgers 14, San Diego 0Mondays GamesMiami at Washington, late Pittsburgh at Chicago Cubs, late Milwaukee at St. Louis, late Philadelphia at Colorado, late L.A. Dodgers at Arizona, late San Diego at San Francisco, lateTodays GamesKansas City (Skoglund 1-5) at Cincinnati (Harvey 7-9), 6:40 p.m. Miami (Brigham 0-3) at Washington (Scherzer 17-7), 7:05 p.m. Atlanta (Toussaint 2-1) at N.Y. Mets (Syndergaard 12-4), 7:10 p.m. Pittsburgh (Archer 5-8) at Chicago Cubs (Montgomery 5-5), 8:05 p.m. Milwaukee (Gonzalez 9-11) at St. Louis (Gomber 6-1), 8:15 p.m. Philadelphia (Velasquez 9-11) at Colorado (Gray 11-8), 8:40 p.m. L.A. Dodgers (Buehler 7-5) at Arizona (Koch 5-5), 9:40 p.m. San Diego (Erlin 4-7) at San Francisco (Stratton 10-10), 10:15 p.m.Wednesdays GamesMiami at Washington, 4:05 p.m. Kansas City at Cincinnati, 6:40 p.m. Atlanta at N.Y. Mets, 7:10 p.m. Milwaukee at St. Louis, 7:10 p.m. Pittsburgh at Chicago Cubs, 8:05 p.m. Philadelphia at Colorado, 8:40 p.m. L.A. Dodgers at Arizona, 9:40 p.m. San Diego at San Francisco, 10:15 p.m.PRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA Miami 3 0 0 1.000 75 52 New England 1 2 0 .333 57 77 Buffalo 1 2 0 .333 50 84 N.Y. Jets 1 2 0 .333 77 58 SOUTH W L T PCT. PF PA Tennessee 2 1 0 .667 49 50 Jacksonville 2 1 0 .667 57 44 Indianapolis 1 2 0 .333 60 63 Houston 0 3 0 .000 59 74 NORTH W L T PCT. PF PA Cincinnati 2 1 0 .667 89 77 Baltimore 2 1 0 .667 97 51 Cleveland 1 1 1 .500 60 59 Pittsburgh 0 1 1 .250 58 63 WEST W L T PCT. PF PA Kansas City 3 0 0 1.000 118 92 Denver 2 1 0 .667 61 70 L.A. Chargers 1 2 0 .333 82 93 Oakland 0 3 0 .000 52 81 NATIONAL CONFERENCE EAST W L T PCT. PF PA Washington 2 1 0 .667 64 44 Philadelphia 2 1 0 .667 59 55 Dallas 1 2 0 .333 41 53 N.Y. Giants 1 2 0 .333 55 62 S OUTH W L T PCT. PF PA Tampa Bay 2 0 0 1.000 75 61 New Orleans 2 1 0 .667 104 103 Carolina 2 1 0 .667 71 60 Atlanta 1 2 0 .333 80 85 NORTH W L T PCT. PF PA Chicago 2 1 0 .667 63 55 Green Bay 1 1 1 .500 70 83 Minnesota 1 1 1 .500 59 72 Detroit 1 2 0 .333 70 88 WEST W L T PCT. PF PA L.A. Rams 3 0 0 1.000 102 36 Seattle 1 2 0 .333 65 64 San Francisco 1 2 0 .333 73 89 Arizona 0 3 0 .000 20 74WEEK 3 Sept. 20Cleveland 21, N.Y. Jets 17Sundays GamesTennessee 9, Jacksonville 6 N.Y. Giants 27, Houston 22 Miami 28, Oakland 20 Buffalo 27, Minnesota 6 Carolina 31, Cincinnati 21 Philadelphia 20, Indianapolis 16 Baltimore 27, Denver 14 Washington 31, Green Bay 17 Kansas City 38, San Francisco 27 New Orleans 43, Atlanta 37, OT L.A. Rams 35, L.A. Chargers 23 Seattle 24, Dallas 13 Chicago 16, Arizona 14 Detroit 26, New England 10Mondays GamePittsburgh at Tampa Bay, lateWEEK 4 Thursdays GameMinnesota at L.A. Rams, 8:20 p.m.Sunday, Sept. 30Cincinnati at Atlanta, 1 p.m. Tampa Bay at Chicago, 1 p.m. Houston at Indianapolis, 1 p.m. N.Y. Jets at Jacksonville, 1 p.m. Miami at New England, 1 p.m. Detroit at Dallas, 1 p.m. Buffalo at Green Bay, 1 p.m. Philadelphia at Tennessee, 1 p.m. Seattle at Arizona, 4:05 p.m. Cleveland at Oakland, 4:05 p.m. New Orleans at N.Y. Giants, 4:25 p.m. San Francisco at L.A. Chargers, 4:25 p.m. Baltimore at Pittsburgh, 8:20 p.m.Monday, Oct. 1Kansas City at Denver, 8:15 p.m. Open: Washington, CarolinaLATE SUNDAY LIONS 26, PATRIOTS 10NEW ENGLAND 0 3 7 0 „10 DETROIT 3 10 7 6 „26 First Quarter Det„FG Prater 38, 5:55. Second Quarter Det„Golladay 4 pass from Stafford (Prater kick), 14:12. Det„FG Prater 25, 4:58. NE„FG Gost kowski 36, :40. Third Quarter NE„White 10 pass from Brady (Gostkowski kick), 10:03. Det„M.Jones 33 pass from Stafford (Prater kick), 3:45. Fourth Quarter Det„FG Prater 32, 12:44. Det„FG Prater 30, 1:56. A„61,769. NE DET First downs 12 25 Total Net Yards 209 414 Rushes-yards 19-89 33-159 Passing 120 255 Punt Returns 0-0 3-28 Kickoff Returns 5-131 0-0 Interceptions Ret. 1-0 1-19 Comp-Att-Int 14-26-1 27-36-1 Sacked-Yards Lost 2-13 1-7 Punts 5-43.4 2-45.0 Fumbles-Lost 0-0 1-0 Penalties-Yards 5-38 6-70 Time of Possession 20:45 39:15 INDIVIDUAL STATISTICS RUSHING„New England, Michel 14-50, White 4-37, Brady 1-2. Detroit, Johnson 16101, Blount 16-48, Stafford 1-10. PASSING„New England, Brady 14-26-1-133. Detroit, Stafford 27-36-1-262. RECEIVING„New England, Gronkowski 4-51, Hogan 3-31, White 3-14, Burkhead 2-26, Patterson 1-12, Michel 1-(minus 1). Detroit, Tate 6-69, Golladay 6-53, M.Jones 4-69, Riddick 3-36, Blount 2-17, Willson 2-10, Johnson 2-9, T.Jones 1-4, Bellore 1-(minus 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. 22, 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 (60) 4-0 1,523 1 2. Georgia 4-0 1,422 2 3. Clemson (1) 4-0 1,409 3 4. Ohio State 4-0 1,363 4 5. LSU 4-0 1,238 6 6. Oklahoma 4-0 1,201 5 7. Stanford 4-0 1,143 7 8. Notre Dame 4-0 1,067 8 9. Penn State 4-0 1,001 10 10. Auburn 3-1 987 9 11. Washington 3-1 946 10 12. West Virginia 3-0 923 12 13. UCF 3-0 727 16 14. Michigan 3-1 698 19 15. Wisconsin 3-1 662 18 16. Miami 3-1 571 21 17. Kentucky 4-0 541 „ 18. Texas 3-1 308 „ 19. Oregon 3-1 297 20 20. BYU 3-1 270 25 21. Michigan State 2-1 256 24 22. Duke 4-0 244 „ 23. Mississippi State 3-1 241 14 24. California 3-0 118 „ 25. Texas Tech 3-1 106 „ Others receiving votes: Colorado 83, Boise State 58, Virginia Tech 55, South Florida 50, Oklahoma State 44, Texas A&M 41, Iowa 31, South Carolina 31, Florida 29, NC State 28, Syracuse 25, TCU 24, North Texas 10, Cincinnati 10, Utah 9, Mississippi 7, Missouri 7, Buffalo 6, Maryland 6, San Diego State 5, Arizona State 4.AMWAY COACHES TOP 25 POLLThe Amway Top 25 football poll, with “rstplace votes in parentheses, records through Sept. 22, total points based on 25 points for “rst place through one point for 25th, and previous ranking: RECORD PTS PVS 1. Alabama (61) 4-0 1,597 1 2. Clemson (2) 4-0 1,497 2 3. Georgia 4-0 1,473 3 4. Ohio State (1) 4-0 1,431 4 5. Oklahoma 4-0 1,300 5 6. LSU 4-0 1,234 6 7. Stanford 4-0 1,206 7 8. Notre Dame 4-0 1,135 8 9. Penn State 4-0 1,108 9 10. Auburn 3-1 997 11 11. Washington 3-1 959 12 12. West Virginia 3-0 946 13 13. Wisconsin 3-1 776 16 14. Central Florida 3-0 705 18 15. Michigan 3-1 603 21 16. Miami (Fla.) 3-1 554 20 17. Kentucky 4-0 531 „ 18. Michigan State 2-1 376 23 19. Mississippi State 3-1 311 14 20. Oregon 3-1 281 19 21. Oklahoma State 3-1 199 15 22. Texas 3-1 171 „ 23. Duke 4-0 170 „ 24. Virginia Tech 2-1 160 10 25. Boise State 2-1 145 24 Others receiving votes: Brigham Young 141; South Florida 113; Syracuse 83; Colorado 73; TCU 67; North Carolina State 61; Texas Tech 56; South Carolina 52; California 38; Washington State 34; Florida 29; Texas A&M 29; Appalachian State 25; Iowa 23; Cincinnati 22; North Texas 17; Missouri 14; Maryland 9; Arizona State 8; Boston College 8; Southern California 8; San Diego State 6; Troy 5; Army 4; Arkansas State 3; Virginia 3; Buffalo 2; Utah 2.THE AP TOP 25 SCHEDULEAll Times EDT ThursdayNo. 16 Miami vs. North Carolina, 8 p.m.SaturdayNo. 1 Alabama vs. Louisiana-Lafayette, Noon No. 2 Georgia vs. Tennessee, 3:30 p.m. No. 3 Clemson vs. Syracuse, Noon No. 4 Ohio State at No. 9 Penn State, 7:30 p.m. No. 5 LSU vs. Mississippi, 9:15 p.m. No. 6 Oklahoma vs. Baylor, 3:30 p.m. No. 7 Stanford at No. 8 Notre Dame, 7:30 p.m. No. 10 Auburn vs. Southern Miss., 4 p.m. No. 11 Washington vs. No. 20 BYU, 8:30 p.m. No. 12 West Virginia at No. 25 Texas Tech, Noon No. 13 UCF vs. Pittsburgh, 3:30 p.m. No. 14 Michigan at Northwestern, 4:30 p.m. No. 17 Kentucky vs. South Carolina, 7:30 p.m. No. 18 Texas at Kansas State, 3:30 p.m. No. 19 Oregon at No. 24 California, 10:30 p.m. No. 21 Michigan State vs. Central Michigan, Noon No. 22 Duke vs. Virginia Tech, 7 p.m. No. 23 Mississippi State vs. Florida, 6 p.m. SCHEDULEWEEK 6All Times EDT (Subject to change)Thursdays Games SOUTHSC State (0-3) at NC A&T (3-1), 7 p.m. Lindsey Wilson (3-0) at Presbyterian (1-1), 7 p.m. North Carolina (1-2) at Miami (3-1), 8 p.m.MIDWESTN. Iowa (1-2) at Indiana State (2-1), 7 p.m.Fridays Games EASTPrinceton (2-0) at Columbia (2-0), 6 p.m. Rhode Island (2-1) at Harvard (2-0), 7 p.m.SOUTHMemphis (3-1) at Tulane (1-3), 8 p.m.FAR WESTUCLA (0-3) at Colorado (3-0), 9 p.m.Saturdays Games EASTTemple (1-2) at Boston College (3-1), Noon Army (2-2) at Buffalo (4-0), Noon Indiana (3-1) at Rutgers (1-3), Noon Georgetown (1-3) at Brown (0-2), 1 p.m. Bucknell (0-4) at Holy Cross (1-3), 1 p.m. Dayton (2-2) at Marist (0-3), 1 p.m. Wagner (1-3) at Monmouth (NJ) (2-2), 1 p.m. Maine (2-1) at Yale (1-1), 1 p.m. Sacred Heart (3-0) at Cornell (0-2), 1:30 p.m. Penn (2-0) at Dartmouth (2-0), 1:30 p.m. Cincinnati (4-0) at UConn (1-3), 3:30 p.m. WV Wesleyan (0-4) at St. Francis (Pa.) (1-3), 4 p.m. The Citadel (1-2) at Towson (2-1), 4 p.m. CCSU (2-2) at Lafayette (0-4), 6 p.m. Villanova (3-1) at Stony Brook (3-1), 6 p.m. Ohio State (4-0) at Penn State (4-0), 7:30 p.m.SOUTHLouisiana-Lafayette (1-3) at Alabama (4-0), Noon Syracuse (4-0) at Clemson (4-0), Noon Bowling Green (1-3) at Georgia Tech (1-3), Noon Virginia (3-1) at NC State (3-0), 12:20 p.m. Drake (1-1) at Jacksonville (1-1), 1 p.m. New Hampshire (0-3) at Elon (2-1), 1:30 p.m. Mercer (2-2) at VMI (0-4), 1:30 p.m. W. Carolina (2-0) at Furman (0-3), 2 p.m. Louisiana-Monroe (2-2) at Georgia State (1-3), 2 p.m. Charleston Southern (0-2) at Hampton (1-2), 2 p.m. James Madison (3-1) at Richmond (2-2), 3 p.m. South Alabama (1-3) at Appalachian State (2-1), 3:30 p.m. Old Dominion (1-3) at East Carolina (1-2), 3:30 p.m. Tennessee (2-2) at Georgia (4-0), 3:30 p.m. Florida State (2-2) at Louisville (2-2), 3:30 p.m. Lamar (1-3) at Nicholls (2-2), 3:30 p.m. Coastal Carolina (3-1) at Troy (3-1), 3:30 p.m. Pittsburgh (2-2) at UCF (3-0), 3:30 p.m. Rice (1-3) at Wake Forest (2-2), 3:30 p.m. Southern Miss. (2-1) at Auburn (3-1), 4 p.m. Austin Peay (2-2) at Jacksonville State (2-1), 4 p.m. Florida A&M (2-2) at NC Central (1-2), 4 p.m. Delaware State (0-3) at Norfolk State (2-1), 4 p.m. Tennessee State (2-0) at Vanderbilt (2-2), 4 p.m. Alabama A&M (1-3) at Jackson State (1-1), 5 p.m. North Alabama (3-1) at Campbell (3-1), 6 p.m. Wofford (2-1) at Gardner-Webb (1-2), 6 p.m. Arkansas State (3-1) at Georgia Southern (2-1), 6 p.m. Samford (1-3) at Kennesaw State (3-1), 6 p.m. Florida (3-1) at Mississippi State (3-1), 6 p.m. Bethune-Cookman (1-3) at Savannah State (0-3), 6 p.m. Charlotte (2-2) at UAB (2-1), 6 p.m. Colgate (3-0) at William & Mary (1-2), 6 p.m. Virginia Tech (2-1) at Duke (4-0), 7 p.m. Stephen F. Austin (1-2) at McNeese State (3-1), 7 p.m. FAU (2-2) at Middle Tennessee (1-2), 7 p.m. UT Martin (1-3) at Murray State (0-3), 7 p.m. Alcorn State (3-1) at Southern U. (2-2), 7 p.m. E. Illinois (0-4) at Tennessee Tech (0-4), 7 p.m. Chattanooga (4-0) at ETSU (3-1), 7:30 p.m. Ark.-Pine Bluff (1-3) at FIU (2-2), 7:30 p.m. South Carolina (2-1) at Kentucky (4-0), 7:30 p.m. Marshall (2-1) at W. Kentucky (1-3), 7:30 p.m. Northwestern State (2-1) at SE Louisiana (1-3), 8 p.m. Mississippi (3-1) at LSU (4-0), 9:15 p.m.MIDWESTOklahoma State (3-1) at Kansas (2-2), Noon Cent. Michigan (1-3) at Michigan State (2-1), Noon Morehead State (1-2) at Butler (2-1), 1 p.m. UMass (2-3) at Ohio (1-2), 2 p.m. Davidson (3-1) at Valparaiso (0-3), 2 p.m. Kent State (1-3) at Ball State (1-3), 3 p.m. Illinois State (3-0) at Missouri State (2-1), 3 p.m. Texas (3-1) at Kansas State (2-2), 3:30 p.m. W. Michigan (2-2) at Miami (Ohio) (1-3), 3:30 p.m. S. Dakota State (2-0) at N. Dakota State (3-0), 3:30 p.m. Purdue (1-3) at Nebraska (0-3), 3:30 p.m. Youngstown State (1-2) at W. Illinois (1-2), 4 p.m. Michigan (3-1) at Northwestern (1-2), 4:30 p.m. N. Illinois (1-3) at E. Michigan (2-2), 6 p.m. South Dakota (1-2) at S. Illinois (1-2), 7 p.m. Stanford (4-0) at Notre Dame (4-0), 7:30 p.m.SOUTHWESTTexas A&M (2-2) vs. Arkansas (1-3) at Arlington, Texas, Noon West Virginia (3-0) at Texas Tech (3-1), Noon Baylor (3-1) at Oklahoma (4-0), 3:30 p.m. Cent. Arkansas (2-1) at Sam Houston State (1-2), 4 p.m. Prairie View (2-3) vs. Grambling State (1-2) at Dallas, 5 p.m. Incarnate Word (1-2) at Abilene Christian (2-2), 7 p.m. Houston Baptist (1-2) at SMU (1-3), 7 p.m. Iowa State (1-2) at TCU (2-2), 7 p.m. UTEP (0-4) at UTSA (1-3), 7 p.m. Louisiana Tech (2-1) at North Texas (4-0), 7:30 p.m.FAR WESTNorth Dakota (2-2) at N. Colorado (0-4), 2:05 p.m. E. Washington (3-1) at Montana State (3-1), 3 p.m. Nevada (2-2) at Air Force (1-2), 4 p.m. N. Arizona (2-2) at Idaho State (2-1), 4:30 p.m. Portland State (1-3) at Idaho (1-2), 5 p.m. Stetson (3-0) at San Diego (1-2), 5 p.m. Liberty (1-2) at New Mexico (2-1), 6 p.m. Utah (2-1) at Washington State (3-1), 6 p.m. Hawaii (4-1) at San Jose State (0-3), 7 p.m. Boise State (2-1) at Wyoming (2-2), 7 p.m. Montana (3-1) at Cal Poly (1-3), 7:05 p.m. BYU (3-1) at Washington (3-1), 8:30 p.m. Oregon State (1-3) at Arizona State (2-2), 10 p.m. Southern Cal (2-2) at Arizona (2-2), 10:30 p.m. Oregon (3-1) at California (3-0), 10:30 p.m. Toledo (2-1) at Fresno State (2-1), 10:30 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE At Washington -320 Miami +290 At New York -145 Atlanta +135 At Chicago -140 Pittsburgh +130 At St. Louis -115 Milwaukee +105 At Colorado Off Philadelphia Off Los Angeles -193 At Arizona +178 At San Francisco -120 San Diego +110American LeagueHouston -169 At Toronto +159 At Boston Off Baltimore Off At Tampa Bay Off New York Off At Minnesota -154 Detroit +144 At Chicago Off Cleveland Off At Los Angeles -158 Texas +148 Oakland -110 At Seattle +100InterleagueAt Cincinnati -157 Kansas City +147COLLEGE FOOTBALL ThursdayFAVORITE OPEN TODAY O/U UNDERDOG At Miami 21 18 56 N. CarolinaFridayMemphis 11 14 66 At Tulane At Colorado 10 10 62 UCLASaturdayAt Buffalo 5 8 51 Army Cincinnati 17 17 60 At UConn At Mich. State 25 28 44 Cent. Mich. At E. Michigan 2 4 46 N. Illinois At Ball State 8 8 61 Kent State At Wake Forest 24 25 67 Rice At East Carolina 5 5 62 Old Dominion At Georgia Tech 24 28 66 Bwlng Grn At Boston Coll. 16 14 53 Temple At Clemson 18 22 63 Syracuse At App. State 21 24 Off S. Alabama At Duke 1 5 49 Virginia Tech La.-Monroe 6 7 63 At Ga. State At Ohio 14 13 70 UMass At UCF 15 15 66 Pittsburgh At Kentucky Pk 1 51 S. Carolina At NC State 10 7 54 Virginia Indiana 13 17 52 At Rutgers At Air Force 10 6 66 Nevada Utah +1 1 53 At Wash. State At Arizona State 20 21 64 Oreg. State At Washington 18 17 44 BYU At Fresno State 11 8 63 Toledo At Miami (Ohio) 3 2 54 W. Michigan Florida State 4 6 47 At Louisville Ohio State 4 4 72 At Penn State Arkansas State 3 3 56 At Ga. Sthrn At Georgia 33 31 55 Tennessee At New Mexico 8 6 65 Liberty At Auburn 31 27 53 Sthrn Miss At TCU 13 10 49 Iowa State At Alabama 53 48 65 La.-Lafayette At Oklahoma 27 24 67 Baylor At UTSA 11 10 49 UTEP Purdue 3 3 58 At Nebraska Texas 9 8 48 At Kan. State West Virginia 5 3 77 At Texas Tech At North Texas 7 7 64 La. Tech At UAB 15 17 57 Charlotte Okla. State 16 18 62 At Kansas Marshall 9 6 49 At W. Ky At Miss. State 8 7 53 Florida At LSU 13 12 59 Mississippi At Troy 19 14 58 Cstl Carolina FAU 3 4 67 At Mid. Tenn. Southern Cal 4 3 62 At Arizona Boise State 16 17 Off At Wyoming Hawaii 13 13 67 At SJSU At Notre Dame 2 4 51 Stanford Michigan 9 14 49 At Nwestern At Texas A&M 19 20 60 Arkansas Oregon 5 3 61 At CaliforniaNFL ThursdayFAVORITE OPEN TODAY O/U UNDERDOG At LA Rams 7 6 49 MinnesotaSundayAt New England 9 7 48 Miami At Indianapolis Pk 2 47 Houston At Atlanta 5 5 51 Cincinnati At Green Bay 12 10 45 Buffalo At Dallas 4 3 43 Detroit At Jacksonville 8 7 38 NY Jets At Chicago 3 2 Off Tampa Bay Philadelphia 2 3 41 At Tennessee Seattle 3 3 38 At Arizona At Oakland 2 2 45 Cleveland At LA Chargers 10 10 47 San Francisco New Orleans 2 3 50 At NY Giants At Pittsburgh 3 3 Off BaltimoreMondayKansas City 3 4 55 at Denver Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueHOUSTON ASTROS „ Reinstated RHP Lance McCullers Jr. from the 10-day DL. Recalled LHP Reymin Guduan from Oklahoma City (PCL). SEATTLE MARINERS „ Announced a player development contract with West Virginia (SAL) through the 2020 season.National LeagueLOS ANGELES DODGERS „ Reinstated RHP JT Chargois from the 10-day DL.American AssociationFARGO-MOORHEAD REDHAWKS „ Signed INF Chris Jacobs. SIOUX CITY EXPLORERS „ Sold the contract of RHP Parker Markel to the Seattle Mariners. WINNIPEG GOLDEYES „ Released OFs Blake Adams and Josh McAdams, RHPs Edwin Carl and Tyler Herron, LHP Zack Dodson and C Gavin Stupienski.BASKETBALLNational Basketball AssociationCHICAGO BULLS „ Signed Fs Kaiser Gates and JaKarr Sampson. GOLDEN STATE WARRIORS „ Signed G Tyler Ulis. Promoted Bruce Fraser to assistant coach, Chris DeMafrco to assistant coach/ director of player development, Nick URen and Jonnie West directors of basketball operations, James Laughlin director of video operations, Khalid Robinson special assistant to the coach, David Fatoki and Chloe Walkup assistant managers of basketball operations, Jacob Rubin basketball operations assistant and Kyle Barbour assistant performance coach. Named Mike Dunleavy Jr. pro scout, Nick Kerr assistant video coordinator, Carl Bergstrom performance coach, Gerry Ramogida performance therapist and Brett Ballesteros assistant trainer and assistant performance coach.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Claimed DE Ifeadi Odenigbo off waivers from Cleveland. Released DE Jacquies Smith. CLEVELAND BROWNS „ Signed TE Pharaoh Brown to the practice squad. Released TE Pharaoh McKever from the practice squad. INDIANAPOLIS COLTS „ Claimed CB Arthur Maulet off waivers from New Orleans. Released RB Christine Michael. Signed OT Rees Odhiambo and CB Lenzy Pipkins to the practice squad. Released OT Will Holden and CB Tarvarus McFadden from the practice squad. LOS ANGELES CHARGERS „ Promoted RB Justin Jackson from the practice squad. Waived RB Detrez Newsome.HOCKEYNational Hockey LeagueNHL „ F Brian Gionta announced his retirement and agreed to be player-development assistant with the Buffalo Sabres. ANAHEIM DUCKS „ Assigned LWs Giovanni Fiore and Jack Kopacka, C Mitch Hults, G Angus Redmond, RW Deven Sideroff and D Keaton Thompson to San Diego (AHL) and G Roman Durny to Des Moines (USHL). ARIZONA COYOTES „ Assigned LW Michael Bunting and D Cam Dineen, Dysin Mayo and Dakota Mermis to Tucson (AHL). DETROIT RED WINGS „ Assigned C Joe Veleno to Drummondville (QMJHL). LOS ANGELES KINGS „ Assigned G Peter Budaj to Ontario (AHL). Loaned D Jacob Moverare to Frolunda (SHL-Sweden). NEW JERSEY DEVILS „ Assigned D John Ramage and Brian Strait and Fs Blake Pietila, Kurtis Gabriel and Eric Tangradi to Binghamton (AHL). NEW YORK ISLANDERS „ Assigned D Sebastian Aho and Parker Wotherspoon, Fs Kieffer Bellows and Travis St. Denis, LW Michael Dal Colle, C Ben Holmstrom, RW Josh Ho-Sang and G Jeremy Smith to Bridgeport (AHL) and D Noah Dobson to Acadie-Bathurst (QMJHL). ST. LOUIS BLUES „ Assigned D Mitch Reinke and Fs Klim Kostin, Adam Musil, Chris Butler, Mackenzie MacEachern, Jordan Nolan, and Nolan Stevens to San Antonio (AHL). WASHINGTON CAPITALS „ Signed D Alexander Alexeyev to a three-year entry-level contract.OLYMPIC SPORTSDivingUSA DIVING „ Announced the resignation of chief executive of“cer Lee Walsi Johnson, effective Oct. 5.COLLEGESHOFSTRA „ Named Skylar Collins director of womens basketball operations. Promoted Darius Faulk to womens assistant basketball coach. PENNSYLVANIA „ Promoted Nat Graham to mens associate head basketball coach. WINTHROP „ Named Austin Hill volunteer assistant baseball pitching coach.PRO HOCKEYNHL PRESEASONAll times Eastern (ss-split squad) EASTERN CONFERENCE ATLANTIC DIVISION GP W L OT PTS GF GA Boston 6 5 0 1 11 21 14 Detroit 4 4 0 0 8 14 9 Toronto 5 4 1 0 8 17 12 Montreal 5 4 1 0 8 18 11 Florida 4 2 2 0 4 12 15 Tampa Bay 4 2 2 0 4 12 13 Buffalo 4 2 2 0 4 12 11 Ottawa 4 0 4 0 0 6 16 METROPOLITAN DIVISION GP W L OT PTS GF GA N.Y. Islanders 6 4 2 0 8 15 12 Philadelphia 6 3 2 1 7 19 16 Carolina 3 3 0 0 6 15 3 N.Y. Rangers 4 2 2 0 4 14 17 Pittsburgh 4 1 2 1 3 13 12 Columbus 5 1 4 0 2 9 20 New Jersey 4 0 3 1 1 7 13 Washington 4 0 3 1 1 6 17 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA St. Louis 4 3 1 0 6 14 8 Winnipeg 4 3 1 0 6 14 14 Dallas 3 2 0 1 5 11 8 Nashville 4 2 2 0 4 13 13 Chicago 3 1 2 0 2 8 10 Minnesota 4 1 3 0 2 11 8 Colorado 2 0 2 0 0 1 12 PACIFIC DIVISION GP W L OT PTS GF GA Vegas 4 4 0 0 8 24 9 Arizona 4 3 1 0 6 16 13 Edmonton 4 3 1 0 6 21 14 Calgary 6 2 2 2 6 20 21 San Jose 3 2 0 1 5 15 9 Vancouver 4 1 3 0 2 9 16 Los Angeles 4 0 3 1 1 10 19 Anaheim 3 0 3 0 0 5 17 2 points for win, 1 point for overtime loss. Top 3 teams in each division and two wild cards per conference advance to playoffs.Sundays GamesDetroit 3, Pittsburgh 2 St. Louis 5, Columbus 1 Winnipeg 5, Edmonton 3Mondays GamesBoston 4, Philadelphia 3 N.Y. Rangers 4, New Jersey 3, OT Montreal 5, Toronto 1 Minnesota at Dallas, late Winnipeg at Calgary, late Vancouver vs. Los Angeles at Salt Lake City, Utah, late Colorado at Vegas, late Arizona at Anaheim, lateTodays GamesColumbus vs. Buffalo at Clinton Arena, 7 p.m. Florida at Tampa Bay, 7:30 p.m. Washington at St. Louis, 8 p.m. Carolina at Nashville, 8 p.m. Detroit at Chicago, 8:30 p.m. Vancouver at Edmonton, 9 p.m. San Jose at Calgary, 9 p.m.TENNISATP WORLD TOUR CHENGDU OPENMonday at Sichuan International Tennis Center, Chengdu, China; Purse: $1.18 million (WT250); Surface: Hard-Outdoor Mens Singles First Round Joao Sousa (7), Portugal, def. Tim Smyczek, United States, 7-6 (1), 6-7 (7), 6-3. Bernard Tomic, Australia, def. Bradley Klahn, United States, 6-7 (6), 7-6 (3), 6-2. Mens Doubles First Round Ivan Dodig and Mate Pavic (1), Croatia, def. Leander Paes, India, and Miguel Angel Reyes-Varela, Mexico, 4-6, 6-3, 10-5. Matthew Ebden, Australia, and Mischa Zverev, Germany, def. Gao Xin and Te Rigele, China, 6-3, 6-2.SHENZHEN OPEN Monday at Longgang Sports Center, Shenzhen, China; Purse: $800,320 (WT250) Surface: Hard-OutdoorMens Singles First RoundViktor Troicki, Serbia, def. Guillermo GarciaLopez, Spain, 5-3 retired. Pierre-Hugues Herbert, France, def. Dusan Lajovic, Serbia, 6-4, 6-3. Cameron Norrie, Britain, vs. Wu Di, China, 6-2, 6-2. Yoshihito Nishioka, Japan, def. Denis Kudla, United States, 6-1, 6-3. Albert Ramos-Vinolas, Spain, vs. Andreas Seppi (8), Italy, 6-7 (5), 7-6 (7), 6-3.Mens Doubles First RoundMarcin Mat kowski, Poland, and Nicholas Monroe, United States, def. Sun Fajing and Zhang Zhizhen, China, 6-4, 6-2.WTA TOURDONGFENG MOTOR WUHAN OPENMonday at Wuhan Optical Valley Tennis Centre, Wuhan, China; Purse: $2.75 million (Premier); Surface: Hard-OutdoorWomens Singles First RoundGarbine Muguruza (14), Spain, def. Alison Van Uytvanck, Belgium, 6-4, 6-0. Wang Xiyu, China, def. Bernarda Pera, United States, 6-4, 6-3. Viktorija Golubic, Switzerland, def. Sara Sorribes Tormo, Spain, 6-3, 5-7, 6-4. Madison Keys, United States, def. Wang Yafan, China, 6-3, 6-3. Aryna Sabalenka, Belarus, def. Carla Suarez Navarro, Spain, 7-6 (2), 2-6, 6-2. Dominika Cibulkova, Slovakia, def. Monica Niculescu, Romania, 6-4, 6-3. Daria Gavrilova, Australia, def. Jelena Ostapenko (10), Latvia, 6-2, 6-4. Barbora Strycova, Czech Republic, def. Alize Cornet, France, 6-3, 6-2. Aleksandra Krunic, Serbia, def. Camila Giorgi, Italy, 6-4, 4-6, 6-4. Ashleigh Barty (16), Australia, def. Johanna Konta, Britain, 7-5, 6-4. Donna Vekic, Croatia, def. Coco Vandeweghe, United States, 6-4, 3-6, 2-1 retired. Wang Qiang, China, def. Maria Sakkari, Greece, 7-5, 6-2. So“a Kenin, United States, def. Hsieh Suwei, Taiwan, 6-1, 6-1. Kiki Bertens (12), Netherlands, leads Belinda Bencic, Switzerland, 6-3, 4-6, 2-0, susp.Second RoundZhang Shuai, China, vs. Polona Hercog, Slovenia, 6-2, 7-5.Womens Doubles First RoundNicole Melichar, United States, and Kveta Peschke (7), Czech Republic, def. Chan HaoChing, Taiwan, and Yang Zhaoxuan, China, 7-6 (4), 2-6, 10-5. Anastasia Pavlyuchenkova, Russia, and Anastasija Sevastova, Latvia, def. Lara Arruabarrena, Spain, and Darija Jurak, Croatia, 6-4, 6-3. Elise Mertens, Belgium, and Demi Schuurs (6), Netherlands, def. Raquel Atawo, United States, and Anna-Lena Groenefeld, Germany, 7-5, 6-2. Daria Gavrilova, Australia, and Zheng Saisai, China, def. Alicja Rosolska, Poland, and Abigail Spears, United States, 6-4, 4-6, 10-7. Vania King, United States, and Monica Niculescu, Romania, def. Aleksandra Krunic, Serbia, and Katerina Siniakova, Czech Republic, 6-4, 6-2.TASHKENT OPENMonday at The Olympic Tennis School Tashkent, Uzbekistan; Purse: $226,750 (Intl.) Surface: Hard-OutdoorWomens Singles First RoundNao Hibino, Japan, def. Eugenie Bouchard, Canada, 6-3, 6-3. Tatjana Maria (5), Germany, def. Natalia Vikhlyantseva, Russia, 6-1, 6-2. Fiona Ferro, France, def. Jana Fett, Croatia, 1-6, 7-6 (4), 6-1. Margarita Gasparyan, Russia, vs. Sabina Sharipova, Uzbekistan, 6-2, 6-2. Anastasia Potapova, Russia, def. Stefanie Voegele (4), Switzerland, 4-6, 7-6 (3), 6-3. Dalila Jakupovic (8), Slovenia, def. Anna Blinkova, Russia, 6-4, 5-7, 6-4. Fanny Stollar, Hungary, def. Kurumi Nara, Japan, 3-6, 6-3, 6-4. Anna Karolina Schmiedlova (6), Slovakia, def. Dejana Radanovic, Serbia, 6-3, 6-0.Womens Doubles First RoundOlga Danilovic, Serbia, and Tamara Zidansek, Slovenia, vs. Nicola Geuer, Germany, and Bibiane Schoofs, Netherlands, 2-6, 6-3, 10-4. Margarita Gasparyan and Anastasia Potapova, Russia, def. Nigina Abduraimova, Uzbekistan, and Anna Kalinskaya, Russia, 7-5, 6-3. Nao Hibino, Japan, and Oksana Kalashnikova (2), Georgia, def. Chantal Skamlova, Slovakia, and Eva Wacanno, Netherlands, 6-0, 6-2. Paula Kania, Poland, and Yana Sizikova, Russia, def. Barbora Stefkova and Renata Voracova, Czech Republic, 6-3, 6-1.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 19 5 6 63 65 36 New York 18 7 5 59 55 32 New York City FC 14 8 8 50 52 39 Columbus 13 9 8 47 39 38 Philadelphia 14 12 4 46 43 45 Montreal 12 14 4 40 42 47 D.C. United 9 11 8 35 48 48 New England 8 10 11 35 43 45 Toronto FC 8 15 6 30 50 57 Chicago 7 15 7 28 43 54 Orlando City 7 18 4 25 40 66 WESTERN CONFERENCE W L T PTS GF GA FC Dallas 15 6 8 53 49 38 Sporting Kansas City 15 8 6 51 54 36 Los Angeles FC 14 7 8 50 57 43 Portland 13 9 8 47 46 45 Real Salt Lake 13 11 6 45 49 49 Seattle 13 11 5 44 37 32 LA Galaxy 11 11 8 41 57 59 Vancouver 11 11 7 40 47 56 Minnesota United 10 16 3 33 43 57 Houston 8 13 8 32 47 43 Colorado 6 17 6 24 32 55 San Jose 4 18 8 20 45 63 3 points for victory, 1 point for tieSept. 19Portland 3, Columbus 2 Atlanta United FC 4, San Jose 3 Philadelphia 1, Seattle 0Saturdays GamesLos Angeles FC 2, San Jose 0 New York Red Bulls 2, Toronto FC 0 Atlanta United FC 2, Real Salt Lake 0 Chicago 2, New England 2, tie Columbus 2, Colorado 1 Houston 0, Orlando City 0, tie New York City FC 1, Montreal 1, tie Minnesota United 3, Portland 2Sundays GamesPhiladelphia 2, Sporting Kansas City 0 FC Dallas 2, Vancouver 1 LA Galaxy 3, Seattle 0Wednesdays GameChicago at New York City FC, 7 p.m.Saturday, Sept. 29Los Angeles FC at Chicago, 3:30 p.m. Colorado at Seattle, 4 p.m. Montreal at D.C. United, 7 p.m. New England at Toronto FC, 7:30 p.m. Philadelphia at Columbus, 7:30 p.m. New York City FC at Minnesota United, 8 p.m. San Jose at Houston, 8:30 p.m. Vancouver at Los Angeles Galaxy, 10 p.m. FC Dallas at Portland, 10:30 p.m.Sunday, Sept. 30Atlanta United FC at New York, 1 p.m. Real Salt Lake at Sporting Kansas City, 5 p.m.U.S. OPEN CUPAll times Eastern CHAMPIONSHIP Wednesdays GamePhiladelphia (MLS) at Houston (MLS), 7 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.AUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through Sept. 22 1. Martin Truex Jr., 2,141 2. Kyle Busch, 2,125 3. Kevin Harvick, 2,113 4. Brad Keselowski, 2,111 5. Joey Logano, 2,081 6. Aric Almirola, 2,079 7. Kyle Larson, 2,073 8. Kurt Busch, 2,071 9. Chase Elliott, 2,066 10. Austin Dillon, 2,066 11. Alex Bowman, 2,061 12. Ryan Blaney, 2,060NASCAR XFINITY POINTS LEADERS Through Sept. 211. Christopher Bell, 2,090 2. Daniel Hemric, 2,062 3. Justin Allgaier, 2,056 4. Ross Chastain, 2,053 5. Elliott Sadler, 2,051 6. Matt Tifft, 2,047 7. Tyler Reddick, 2,046 8. Brandon Jones, 2,035 9. Cole Custer, 2,035 10. Ryan Truex, 2,033 11. Austin Cindric, 2,028 12. Ryan Reed, 2,027NASCAR CAMPING WORLD TRUCK POINTS LEADERS Through Sept. 14 1. Johnny Sauter, 2,124 2. Noah Gragson, 2,107 3. Brett Mof“tt, 2,102 4. Justin Haley, 2,101 5. Matt Crafton, 2,091 6. Grant En“nger, 2,089 7. Ben Rhodes, 2,084 8. Stewart Friesen, 2,081INDYCAR POINTS LEADERS Final 1. Scott Dixon, 678. 2. Alexander Rossi, 621. 3. Will Power, 582. 4. Ryan Hunter-Reay, 566. 5. Josef Newgarden, 560. 6. Simon Pagenaud, 492. 7. Sebastien Bourdais, 425. 8. Graham Rahal, 392. 9. Marco Andretti, 392. 10. James Hinchcliffe, 391. 11. Robert Wickens, 391. 12. Takuma Sato, 351. 13. Ed Jones, 343. 14. Spencer Pigot, 325. 15. Zach Veach, 313. 16. Tony Kanaan, 312. 17. Charlie Kimball, 287. 18. Matheus Leist, 253. 19. Max Chilton, 223. 20. Gabby Chaves, 187.FORMULA ONE POINTS LEADERS Through Sept. 16 1. Lewis Hamilton, 281 2. Sebastian Vettel, 241 3. Kimi Raikkonen, 174 4. Valtteri Bottas, 171 5. Max Verstappen, 148 6. Daniel Ricciardo, 126 7. Nico Hulkenberg, 53 8. Fernando Alonso, 50 9. Kevin Magnussen, 49 10. Sergio Perez, 46 11. Esteban Ocon, 45 12. Carlos Sainz, 38 13. Pierre Gasly, 28 14. Romain Grosjean, 27 15. Charles Leclerc, 15 16. Stoffel Vandoorne, 8 17. Lance Stroll, 6 18. Marcus Ericsson, 6 19. Brendon Hartley, 2 20. Sergey Sirotkin, 1

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Tuesday, September 25, 2018By ROB MAADDIAP PRO FOOTBALL WRITERPHILADELPHIA „ Even with Carson Wentz back, the Philadelphia Eagles are far from complete. Three of the teams top skill position players werent on the “eld for Sundays 20-16 win over Indianapolis but could be nearing a return. Wide receiver Alshon Jeffery and running backs Jay Ajayi and Darren Sproles are getting closer to rejoining the offense after missing a combined six games. Its still too early to know their status for this weeks game at Tennessee (2-1). Sometimes it feels like you dont know the identity maybe of your offense (without) those guys,Ž coach Doug Pederson said. You kind of have hopes and you kind of say, OK, this is what we think we have. Individually we kind of know these guys, but collectively as a unit, I think youre still working through the month of September trying to “gure out your identity a little bit offensively.Ž Jeffery hasnt played since offseason shoulder surgery. He had 57 catches for 789 yards and a team-high nine touchdowns last season. Well get him in the mix a little more this week and see where hes at health-wise,Ž Pederson said Monday. Sproles missed the past two games because of a hamstring injury and Ajayi sat out one game with a back issue. Theyre both day to day right now,Ž Pederson said. I would expect, barring any setbacks, that they would both be available (for practice).Ž The Eagles (2-1) still had their best rushing game without Ajayi and Sproles. Wendell Smallwood, Corey Clement and rookie Josh Adams had a total of 142 yards on 32 carries against the Colts. Got to have guys like that,Ž Pederson said. Might be role players, but their role is pretty big in games when your two top guys are down in the back“eld.Ž Missing Jeffery has hurt the teams passing attack. Mike Wallace also went down in Week 2 and Mack Hollins began the season on IR. Pederson used two and three tight ends in more offensive sets and Wentz completed only six passes to receivers in his “rst game back since last December. Nelson Agholor had four catches for 24 yards and Jordan Matthews had two receptions for 21 yards in his return to the Eagles. Defense and special teams kind of carry the load early in the season and offense kind of plays catch-up a little bit,Ž Pederson said. When the offense catches its stride, then you got a good thing going. The other thing is its a long season. We “nd ways to win these games early, makes a big difference down the stretch when you start getting the guys back.Ž Notes: Safety Rodney McLeod is still being evaluated after injuring his knee. Pederson expects to update his status on Thursday.Wentz back, Eagles aim for return of other top skill players AP PHOTOPhiladelphia Eagles Wendell Smallwood (28) scores a touchdown against Indianapolis Colts Anthony Walker (50) and Clayton Geathers (26) during the second half of an NFL football game, Sunday. NFL: Philadelphia Eagles By SAFID DEENSUN SENTINELMiami Dolphins veteran defensive end William Hayes is done for the season after suffering an injury while trying to abide by a controversial NFL rule. Hayes tore the ACL in his right knee while sacking Oakland Raiders quarterback Derek Carr in the second quarter of Sundays 28-20 victory. Dolphins coach Adam Gase said Monday that Hayes sustained the injury while trying to not put his body weight on Carr to avoid drawing a ”ag as a result of the NFLs point of emphasis on the roughing-the-passer penalty this season. He was not trying to put body weight on the quarterback, so his foot got caught in the ground,Ž Gase said. The roughing the passer rule „ located in Rule 12, Section 2, Article 9 of the NFLs rule book „ states a player will be penalized if he applies all or most of his body weight onto a quarterback and drives him to the ground. It has become a point of emphasis in the NFL this season after Green Bay Packers quarterback Aaron Rodgers was driven to the ground and suffered a season-ending collarbone injury last year. The interpretation of the rule has come under stark criticism from Green Bay Packers star linebacker Clay Matthews, who has been ”agged for roughing the passer in all three games this season on hits that may have been considered traditional plays. Unfortunately this league is going in a direction that a lot of people dont like. I think theyre getting soft,Ž Matthews said after Green Bays 31-17 loss at Washington on Sunday. NFL players around the league have taken notice of the penalties levied on Matthews. Dolphins defensive tackle Akeem Spence called the new roughing-the-passer guidelines a double-edged sword.Ž Lets keep it honest, that rule is a tough rule to gauge,Ž Spence said. We know the rule, but we dont know the ins and outs of it. Then, I see Clay Matthews, he had another one (Sunday) and its like what do you want the guy to do? He has to put the guy down. How much is too much weight? What technique do you use and how do you go about it? Were still asking questions about it just like you are.Ž Hayes, in his 11th season, leads the Dolphins with two of the teams six sacks, and was a key rotational player on the defensive line. It hurts,Ž Gase said of the injury. Hes one of our leaders in the locker room. ƒ Thats going to be a tough one to swallow.Ž Gase did not have any further injury updates on defensive end Andre Branch (knee), tight end A.J. Derby (right foot), or linebacker Chase Allen (foot). All three players suffered injuries during the Raiders game, but Gase does not expect them to miss an extended period of time. The injuries are starting to pile up for the Dolphins, who are off to their “rst 3-0 start in “ve years. The Dolphins lost starting tight end MarQueis Gray, a six-year veteran, for the season after he tore an Achilles tendon during preseason. The Dolphins also lost starting left guard Josh Sitton, a four-time Pro Bowl selection, for the season due to a torn rotator cuff in his left shoulder. The Dolphins were without starting safety Reshad Jones (shoulder) against the Raiders, but he could return for Sundays game against the rival New England Patriots.Dolphins DE William Hayes tears ACL trying to avoid roughing-the-passer penalty on NFL: Miami DolphinsBy JENNA FRYERAP AUTO RACING WRITERCONCORD, N.C. „ Charlotte Motor Speedway already has a win for the buzz it created by taking a bulldozer to its in“eld and building something new to NASCAR. Charlottes rovalŽ will debut Sunday in a critical playoff race „ a track unlike anything used before in NASCAR. It isnt an oval or a road course; rather, its a hybrid that uses Charlottes existing speedway along with a winding course through the in“eld. Fans havent been this excited for a race, for a track, in forever. The 17-turn, 2.28-mile course has a 35-foot change in elevation and everything about it is a mystery even after a handful of test sessions. It is a lurking monster on the schedule that has terri“ed teams trying to guess what to expect. Youre on pins and needles, afraid youre going to bust your butt,Ž said Jimmie Johnson, an eight-time winner on Charlottes oval. That is an unsettling feeling before an elimination race that will cut four drivers from the 16-driver “eld. Drivers didnt like it when Talladega Superspeedway was an elimination race because the Alabama track can be so unpredictable. At least they could formulate a plan of attack at Talladega. For the roval, no blueprint exits. Drivers “gured out a shortcut during a test session in July when they used an arti“cial chicane to cut time rather than to slow their speeds. NASCAR and Charlotte of“cials have addressed that, but other quirks may pop up as soon as drivers hit the track this week. The roval has the potential to be one of the most memorable NASCAR events in decades, but it also could be a disaster or a demolition derby that makes professional race car drivers look like comedic amateurs. Still, the outcome doesnt matter „ well, it does for the four drivers who will be bounced from the playoffs „ because this is already a winning moment for NASCAR. Speedway Motorsports Inc., which owns the track, was willing to try something totally different. Racing at 1.5-mile speedways has lost a lot of its luster, and NASCAR has yet to hit on a rules package capable of creating white-knuckled racing. So SMI made a capital investment on its own property and came up with something unique in the long history of the stock car series. They get bonus points, too, for creating a wave of panic among teams before the event. Im terri“ed,Ž said Martin Truex Jr. I feel really bad for the guys that are going to go in there and have to do something. I think everybody is scared to death of that place.ŽCharlottes roval may be NASCARs race of the year AP FILE PHOTOIn this May 27, 2018 le photo taken with a sheye lens, the eld takes the green ag to start the NASCAR Cup Series auto race at Charlotte Motor Speedway in Charlotte, N.C. NASCAR By TIM REYNOLDSAP BASKETBALL WRITERThere were some Larry OBrien trophies were on display at Golden States media day on Monday, shiny golden reminders of the three championships that the Warriors have picked up over the past four years. Their quest for another is about to begin. So will the quest by 29 other teams to thwart them. The offseason is over in the NBA. Most teams held media day Monday, the prelude to the start of training camps. And just like last year, those camps „ from Hawaii to British Columbia to Massachusetts and 27 other spots in between „ will begin with the Warriors reigning over the league and everyone else pining to get on Golden States level. Weve got a long way to go to get to Golden State,Ž said LeBron James, who left Cleveland „ and what became an annual date with Golden State in the “nals „ for the Los Angeles Lakers over the summer. They can pick up right where they left off ... were picking up from scratch. So we have a long way to go. We cant worry about what Golden State is doing. Golden State is Golden State and theyre the champions.Ž With the exception of Dallas and Philadelphia, who were permitted to start camp early because theyre headed to China for preseason games, every NBA club holds its “rst practice of the season on Tuesday. The Los Angeles Clippers are going to Hawaii, Denver is headed to San Diego, Toronto is setting up camp a few miles outside of Vancouver. Whether theyre going on the road or staying home, the goal for every club „ the Warriors included „ is the same: Be better. Theres one team thats figured it out, all right?Ž Miami coach Erik Spoelstra said. Golden State has figured it out. They have the template right now. Everybody else is just trying to figure it out. Some people think they have a better track at it than others. Prove it. Thats the whole point of this association. Its competition and youve got to prove it.Ž Warriors guard Stephen Curry said he was eager for media day, calling it the of“cial start to another season.Ž Excited to get back to work, get the guys back together. Look forward to chasing another championship,Ž Curry said in a video posted to the Warriors social media channels. James made his debut in a Lakers uniform out in Los Angeles. In Toronto and San Antonio, new Raptors forward Kawhi Leonard and new Spurs guard DeMar DeRozan talked about the summertime blockbuster that saw them changing jerseys. Up in Boston, Gordon Hayward talked about how hes “nally been able to play 5-on-5 again in recent weeks after his “rst season with the Celtics ended with a horri“c leg injury on opening night. Theres nothing like playing basketball,Ž Hayward said. Theres nothing like in-game stuff that you cant get from drills.Ž Preseason games start Friday, with Boston going to Chapel Hill, North Carolina and set to face Charlotte. The Hornets are training in Chapel Hill, which undoubtedly pleases team owner „ and Tar Heels legend „ Michael Jordan. That same night, Philadelphia plays Australian club Melbourne United. Those are the “rst two of 79 preseason games on the calendar, running through Oct. 12. And then on Oct. 16, it begins for real with Philadelphia visiting Boston and Oklahoma City headed to Golden State „ the night when the Warriors will pick up their latest championship rings.Welcome to camp: NBA teams starting their new seasons NBA

PAGE 31

The Sun | Tuesday, September 25, 2018 www.yoursun.com E/N/C Page 7 COLLEGE FOOTBALL: SyracuseBy JOHN KEKISAP SPORTS WRITERSYRACUSE, N.Y. (AP) „ Dino Babers has never experienced this before in seven seasons as a head coach „ his Syracuse Orange are undefeated after four games and received votes this week in the AP Top 25. Thats heady territory for a vagabond coach whos toiled for more than three decades at 14 different schools. Were excited for that, and it helps us with our goals that were trying to achieve this season,Ž Babers said. But just like I told the football team, were going to take that 4-0 check and were not going to cash it. Were going to put it in the bank and weve got to start again. If we keep having that attitude, when its all said and done maybe well have enough saved up in the piggy bank to go buy something at the end of the season that wed like.Ž That would be a bowl game, something thats eluded the program through four straight losing seasons. Syracuse matched its win total for each of the previous three seasons with a 51-21 victory over Connecticut on Saturday, and the Oranges up-tempo offense is humming, averaging almost 50 points. Syracuses other wins have come against Western Michigan (55-42), Wagner (62-10) and Florida State (30-7), which has top talent but is struggling under a “rst-year coach. WMU has since lost 49-3 to No. 14 Michigan. Wagner has been hammered by Montana State (47-24) and Sacred Heart (41-14) while the Seminoles are back at .500 after beating Northern Illinois. The competition steps up to the top rung Saturday when the Orange play an Atlantic Coast Conference game at Memorial Stadium against No. 3 Clemson (4-0, 1-0 ACC). The Tigers are coming off another dominant performance, holding Georgia Techs triple option to just 203 yards and notching 10 tackles for loss in a 49-21 victory on the road. Youre playing a fantastic team at their place and all the advantages go to them,Ž Babers said. Were going to go, and were going to show up. We didnt do too well the last time we went down there, so were going to have to see how much weve grown up.Ž When Syracuse visited Death Valley two years ago, the Tigers knocked Orange quarterback Eric Dungey out of the game in the “rst quarter and won 54-0 Dungey helped return the favor last year, leading the Orange to a startling 27-24 upset of the second-ranked Tigers in the Carrier Dome, the signature moment of Babers coaching career. Those guys, they just played way harder than us in that game,Ž Clemson wideout Tee Higgins said Monday. Dungey is operating at a high level in his “nal season. He leads the Orange in rushing (354 yards with four TDs) and has passed for 763 yards and nine scores with only one interception. Most important, the senior is avoiding big hits that caused injuries, forcing him to miss nine entire games and parts of others. He scored three touchdowns against UConn, and on three of his 16 carries he scooted out of bounds at the last second. The Orange defense is also doing its job. Syracuse is tied for second nationally with seven interceptions, tied for “fth with No. 1 Alabama and Colorado in red-zone defense (“ve TDs and a “eld goal allowed in 10 chances) and tied for 12th with 13 sacks. Also, it is allowing 386 yards and 20 points per game. Theyre playing with a lot of con“dence,Ž Clemson co-offensive coordinator Tony Elliott said. Theyre experienced on the back end, communicating well, playing with a lot of con“dence. Their ends are getting a lot of pressure on the quarterback. Their linebackers, some new linebackers are there, but theyre very athletic, they run around. They understand what theyre doing and they ”y to the football.Ž Validation for Babers system has come with victories over three signature programs „ Clemson, Virginia Tech and Florida State. Another on Saturday would do wonders, though, since the “rst three came at home. Babers is sticking with the message every coach delivers every week. Win or lose, it only counts as one game,Ž Babers said. Were trying to win this week. Im sure theyre trying to do the same. If you make it more than that, you start to get ahead of yourself, and thats where you start to get in trouble.ŽUnbeaten Syracuse turns its focus toward No. 3 Clemson AP PHOTOSyracuse quarterback Eric Dungey (2) scores a touchdown against Connecticut during an NCAA college football game Saturday, Sept. 22, 2018, in Syracuse, N.Y. (Dennis Nett/The Post-Standard via AP) By JOHN ZENORAP SPORTS WRITETUSCALOOSA, Ala. (AP) „ If Mike Locksley lacks the national cachet of other recent Alabama offensive coordinators, he does have the numbers „ and quarterback Tua Tagovailoa „ on his side. Hes not a big-name former head coach at a football powerhouse, like Lane Kif“n and (brie”y) Steve Sarkisian or a longtime NFL assistant like Brian Daboll. Locksleys offense might still prove to be the best coach Nick Saban has had with the top-ranked Crimson Tide, which hosts LouisianaLafayette on Saturday. Tagovailoas on-“eld wizardry is getting much of the attention, while Locksleys working behind the curtain. Hes doing a great job calling plays,Ž Alabama tight end Hale Hentges said. He really is doing a good job of mixing up the run, the pass, the play-action screens. And hes making a very natural ”ow to all of our plays and thats what has made us have success. Just because of his ability to call plays. Hes an offensive genius. Hes really good.Ž Even Saban conceded after Saturdays 45-23 dismantling of Texas A&M that this might be his best passing offense. It was the “rst time the Tide, averaging a nations best 56.7 points per game, had failed to score 50. I think the diversity and the number of playmakers this team has, certainly ranks it up there with one of the best,Ž Saban said. And we knew this was the kind of team that we were going to have. But when you win a game (like Texas A&M), they had 72 offensive plays and we had 61 and their time of possession was greater than ours. So if we were as you put it the best weve ever had, it wouldnt be that way. We would be able to control the game, control the line of scrimmage, “nish the game. Run the ball when we need to run it. We may throw it as well as anybody weve ever had but thats not all there is to it.Ž Louisiana coach Billy Napier was Alabamas receivers coach from 2013-17 and is impressed with the collection of talent. Theres no question that the personnel on offense is as good as its ever been at Alabama relative to the total combination of players at every position,Ž Napier said Monday. I think the quarterback makes them different.Ž Locksley came to Alabama as an offensive analyst, then replaced Napier as receivers coach and was promoted after Daboll headed back to the NFL. Still working with the receivers, he is a former Maryland offensive coordinator who served the “nal six games as interim head coach in 2015. He was New Mexicos head coach for three years before that. Its low-key compared to the resumes of Kif“n and Sarkisian. Both were head coaches at USC while Kif“n also led Tide rival Tennessee and Sarkisian was at Washington. All those coordinators have had plenty of talented players to work with, but this Alabama team is spreading it around as much as any. Tagovailoa has been connecting with a number of targets, led by Jerry Jeudy and DeVonta Smith. Tight end Irv Smith Jr. has emerged as a big weapon and Hentges caught two touchdown passes against Texas A&M. Jeudy is averaging 21.5 yards on 17 catches while scoring six touchdowns. DeVonta Smith has 14 catches for 260 yards. Six players have caught touchdown passes and four running backs have had at least 22 carries, with none reaching 40 yet. So far Alabama is accomplishing one of the goals Locksley stated at Alabamas media day in early August. Its always been my opinion as an offensive coordinator, when developing an offensive system, that you want to identify who your playmakers are and you want to “nd ways to get them all involved,Ž he said. Were a much better team when guys all feel like they have some ability to help.ŽLocksley presiding over No. 1 Alabamas potent offense COLLEGE FOOTBALL: AlabamaBy Joey KnightTAMPA BAY TIMESAs expected, Gators coach Dan Mullens upcoming return to Starkville, where he led Mississippi State to national relevance, emerged as the dominant subject during his regular Monday press conference. Heres what he had to say about his de facto homecoming. When asked if the familiarity with the Bulldogs personnel gives him an advantage: I think you have an understanding of the personnel on the teamƒand familiarity with the players. So as youre watching them do things, that helps a little bit. Instead of having to spend a lot more time studying every strength and weakness of the guy on the “eld, you have a good idea of what their strengths and weaknesses are.Ž When did he fall in love with Stark Vegas?Ž The people of Starkville were great to me and my family. ƒ Its a great place to have kids. Both my kids were born there. Its a great community to live in. The fans, unbelievable. ƒ It was a place I went to and asked them on Day One, told them we need you to show up and sell out the stadium, and if you do that we can build a program here. And you know what? The fans believed in that. The fans bought into that. My “rst year there, we went 2-5 at home and they sold out; you couldnt get a seat for games.Ž Related: Cue the cowbells: Mullen returning to Mississippi State On the biggest adjustment to living in Mississippi: I guess, for me, I dont know. I go to work. I get up and I go to work and I go home (laughs). For my wife, probably a lot of online shopping. We get a lot of catalogs to the house. ƒ There wasnt like, a Target or a lot of stores close to Starkville. There are some local stores and all that stuff but I think that was an adjustment for my wife.Ž On the atmosphere he expects to encounter Saturday: I spent nine years creating the atmosphere. So I get to see what its likeƒ what type of atmosphere we spent nine years creating.Ž Does he think hell get booed? I think this: I think there will be a lot of passion on Saturday night with people there. But I think most of the people, the majority of people and everybody that I knew in that fan baseƒ when I think of the fans and I think of the former players and the people of the town of Starkville, I think for the most part they were appreciative in what we were able to accomplish in the nine years that we were there.Ž On the reception he expects from his former Bulldogs players: Well, I think itll be different before and during than it will be afterwards. But that would be my guess.Ž Has he sold his house up there? No, its in the process. I of“cially own a house, yeah. Its closing one of these days.ŽMore on Dan Mullens return to Stark Vegas COLLEGE FOOTBALL: Florida COLLEGE FOOTBALL: Ohio StateBy MITCH STACYAP SPORTS WRITERCOLUMBUS, Ohio (AP) „ Dwayne Haskins Jr. got a phone call from coach Urban Meyer on Saturday night, hours after the quarterback bullied Tulane in a performance that turned up the volume of talk about his potential Heisman Trophy candidacy. Meyer wanted to make sure Haskins was keeping his feet on the ground as the hype around him intensi“es. I called him driving home with that message, just stay focused,Ž Meyer said Monday. Weve had some pretty high-pro“le guys around here, and Ive seen it go both ways. One thing about Columbus, Ohio, is this is the show, and they become bigger than life. But hes a really humble guy, hes a very conscientious guy, comes from a great family. So hes been great so far.Ž The spotlight on the third-year junior will only get brighter if he can go into a hostile white outŽ at Beaver Stadium and lead No. 4 Ohio State past No. 9 Penn State in a nationally televised game Saturday night. His eye-popping passing numbers are even better than they seem, considering he didnt play for big chunks of the second half after Ohio State was comfortably ahead in three of its four wins this year. On Saturday, he threw for 304 yards and “ve touchdowns in the “rst half before taking a seat. Haskins is second among Division I quarterbacks in touchdowns (16) and completion percentage (75.7), third in quarterback rating (207) and is in the top 10 in passing yards and yards per attempt. He has been sacked only three times and picked off just once. The only player who has more touchdown passes is Hawaiis Cole McDonald with 20, but he has played in one more game. I just want to show how dangerous the offense is, and with me at the helm, a lot of plays can be made,Ž said Haskins, whose default setting is to heap praise on the offensive line and receivers before saying much, if anything, about himself. He is turning heads with his ability to throw into tight spots and launch perfectly placed long balls. Dwayne for Heisman,Ž Ohio State receiver Austin Mack said after the 49-6 rout of Tulane that earned Haskins his second Big Ten co-player of the week designation this season. Hes being a pro, making a lot of tough reads and throwing the ball incredible. We all knew what Dwayne could do. It was just a matter of if he could be the guy on Saturdays.Ž Meyer credits Haskins development with the relationship the player has with quarterbacks coach Ryan Day and being able to work on his skills over the past two years while J.T. Barrett held down the starting job. He wasnt ready as a true freshman,Ž Meyer said. Last year he was getting closer and closer, but he didnt see it. You saw him throw the ball nice, but thats one-third of playing quarterback. Its toughness and leadership. I just think its the maturation of a gifted player.Ž NOTES: Meyer said All-American defensive end Nick Bosa will be out at least several more weeksŽ while healing from surgery on a lower abdominal muscle. ... Running back Mike Weber, who suffered a slight foot injury in Saturdays game, will be ready to go against Penn State. ... Defensive tackle Robert Landers, who sat out last week with an injury, also will play. ... Backup running back Brian Snead was held out of the Tulane game for violating unspeci“ed team rules.Haskins profile on the rise with another big game on tap

PAGE 32

Page 8 E/N/C www.yoursun.com The Sun | Tuesday, September 25, 2018 TODAY / TONIGHTA t-storm late in the p.m. Partly cloudy with a showerHIGH 91 LOW 7560% chance of rain 40% chance of rainPartly sunny, a t-storm in spots; humid92 / 7540% chance of rain WEDNESDAY GULF WATER TEMPERATUREA shower or t-storm around, mainly later92 / 7555% chance of rain THURSDAYPartly sunny with a thunderstorm; humid92 / 7555% chance of rain FRIDAYVariably cloudy, a t-storm possible; humid92 / 7330% chance of rain SUNDAYPartly sunny and humid with a thunderstorm92 / 7450% chance of rain SATURDAY 0 4 7 4 1 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 340-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE85931011019994Air 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 5.68Ž Normal month to date 5.81Ž Year to date 54.38Ž Normal year to date 43.00Ž Record 2.30Ž (1980) 24 hours through 2 p.m. Mon. 0.00Ž 24 hours through 2 p.m. Mon. 0.21Ž Month to date 5.20Ž Normal month to date 5.82Ž Year to date 38.02Ž Normal year to date 41.66Ž Record 2.30Ž (2013) High/Low 93/76 Normal High/Low 90/72 Record High 94 (2016) Record Low 65 (1967) High/Low 92/72 High/Low 91/77 Normal High/Low 89/72 Record High 96 (1995) Record Low 64 (1968)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. 5.68 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 54.38 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 88 77 t 89 76 pc Bradenton 89 76 t 90 76 pc Clearwater 90 78 t 90 78 s Coral Springs 91 79 pc 91 79 t Daytona Beach 89 74 pc 91 74 pc Fort Lauderdale 89 78 s 90 78 t Fort Myers 90 74 t 92 75 c Gainesville 93 73 t 93 74 pc Jacksonville 91 70 pc 92 72 pc Key Largo 89 81 pc 88 81 t Key West 91 84 pc 90 82 t Lakeland 90 74 t 92 74 pc Melbourne 90 76 pc 90 77 pc Miami 90 80 pc 90 80 t Naples 91 76 t 92 76 c Ocala 91 73 t 91 73 s Okeechobee 89 74 t 89 74 pc Orlando 90 75 t 91 76 pc Panama City 87 76 t 87 75 t Pensacola 86 76 t 85 75 t Pompano Beach 90 81 s 90 81 t St. Augustine 87 73 pc 89 74 pc St. Petersburg 90 77 t 90 77 s Sarasota 90 75 t 90 76 pc Tallahassee 89 72 pc 90 74 c Tampa 92 79 t 92 80 s Vero Beach 89 73 pc 90 73 t West Palm Beach 91 77 pc 91 78 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 3:51a 10:13a 4:11p 10:42p Wed. 4:07a 10:50a 4:50p 11:05p Today 2:28a 8:29a 2:48p 8:58p Wed. 2:44a 9:06a 3:27p 9:21p Today 1:37a 7:17a 1:46p 7:47p Wed. 1:54a 7:59a 2:33p 8:11p Today 4:23a 10:42a 4:43p 11:11p Wed. 4:39a 11:19a 5:22p 11:34p Today 12:43a 7:08a 1:03p 7:37p Wed. 12:59a 7:45a 1:42p 8:00p SE 4-8 0-1 Light ESE 6-12 1-2 LightFt. Myers 90/74 storms afternoon Punta Gorda 93/76 storms afternoon Sarasota 90/75 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLELast Oct 2 New Oct 8 First Oct 16 Full Oct 24 Today 8:04 p.m. 7:39 a.m. Wednesday 8:39 p.m. 8:34 a.m. Today 7:18 a.m. 7:22 p.m. Wednesday 7:19 a.m. 7:20 p.m. Today 6:19a 12:09a 6:42p 12:31p Wed. 7:06a 12:55a 7:28p 1:17p Thu. 7:55a 1:44a 8:19p 2:07p Monterrey 91/69 Chihuahua 88/64 Los Angeles 80/63 Washington 81/72 New York 72/68 Miami 90/80 Atlanta 86/71 Detroit 79/60 Houston 89/72 Kansas City 75/46 Chicago 80/51 Minneapolis 56/46 El Paso 93/64 Denver 66/43 Billings 59/39 San Francisco 74/52 Seattle 69/51 Toronto 72/66 Montreal 59/57 Winnipeg 52/35 Ottawa 60/58 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: 09/25/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 82 55 pc 73 53 pc Anchorage 59 45 pc 56 44 pc Atlanta 86 71 pc 86 69 t Baltimore 80 70 sh 84 60 t Billings 59 39 s 70 41 c Birmingham 87 72 t 82 69 t Boise 71 44 s 77 49 pc Boston 67 66 r 80 59 c Buffalo 73 67 t 69 47 t Burlington, VT 62 58 r 77 47 t Charleston, WV 79 69 t 75 55 t Charlotte 86 69 c 87 67 t Chicago 80 51 t 65 46 pc Cincinnati 77 68 t 69 53 sh Cleveland 78 69 t 70 52 sh Columbia, SC 90 71 c 93 71 t Columbus, OH 77 68 t 70 51 sh Concord, NH 60 59 r 78 52 t Dallas 88 67 pc 72 60 r Denver 66 43 pc 74 46 s Des Moines 68 47 r 65 49 s Detroit 79 60 t 67 47 pc Duluth 52 40 sh 55 45 c Fairbanks 49 40 sh 49 34 c Fargo 58 37 sh 63 43 pc Hartford 66 65 r 80 54 t Helena 64 37 s 69 43 c Honolulu 88 75 pc 87 76 pc Houston 89 72 t 85 72 t Indianapolis 77 60 t 69 52 pc Jackson, MS 88 72 t 84 69 t Kansas City 75 46 t 68 46 s Knoxville 83 68 pc 77 63 t Las Vegas 97 76 s 97 74 s Los Angeles 80 63 pc 85 64 pc Louisville 81 70 t 71 55 c Memphis 85 70 t 74 60 sh Milwaukee 78 48 t 64 46 pc Minneapolis 56 46 sh 61 50 pc Montgomery 89 73 t 85 72 t Nashville 83 70 t 76 58 t New Orleans 88 76 t 86 75 t New York City 72 68 r 81 65 t Norfolk, VA 85 74 sh 88 72 t Oklahoma City 84 57 t 64 50 sh Omaha 67 47 r 69 54 s Philadelphia 78 71 r 84 60 t Phoenix 100 77 s 103 79 s Pittsburgh 75 67 r 72 49 t Portland, ME 61 57 r 74 54 sh Portland, OR 82 50 s 82 53 pc Providence 66 66 r 77 58 c Raleigh 84 70 c 87 68 t Salt Lake City 71 45 s 74 52 s St. Louis 83 56 t 71 51 pc San Antonio 91 75 c 84 65 t San Diego 74 66 pc 76 67 pc San Francisco 74 52 s 76 53 pc Seattle 69 51 s 72 53 pc Washington, DC 81 72 sh 86 61 t Amsterdam 59 45 pc 63 53 pc Baghdad 105 71 s 106 75 s Beijing 77 51 pc 76 55 pc Berlin 58 38 pc 62 51 pc Buenos Aires 68 53 s 69 54 c Cairo 93 73 s 90 74 s Calgary 58 38 pc 53 34 sh Cancun 88 77 pc 88 77 t Dublin 58 53 pc 68 49 s Edmonton 59 42 pc 54 33 sh Halifax 57 52 pc 68 63 r Kiev 51 38 t 54 43 pc London 62 43 pc 68 48 s Madrid 87 59 s 82 59 t Mexico City 73 56 pc 73 55 t Montreal 59 57 r 75 44 t Ottawa 60 58 r 73 42 sh Paris 62 40 s 67 45 s Regina 49 35 pc 54 33 c Rio de Janeiro 86 73 s 91 74 s Rome 72 50 pc 73 52 s St. Johns 45 35 sh 54 45 s San Juan 87 77 sh 88 78 pc Sydney 63 51 pc 60 49 sh Tokyo 76 65 r 73 62 r Toronto 72 66 t 71 45 sh Vancouver 62 49 pc 65 52 c Winnipeg 52 35 c 53 39 pcHigh ..................... 98 at Needles, CALow ........................ 16 at Stanley, ID(For the 48 contiguous states yesterday)87On Sept. 25, 1994, violent thunderstorms in western Pennsylvania produced damaging hail. Q: Large dark bands on the woolly bear caterpillar may foretell what?A: A cold upcoming winter Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/75 90/74 91/74 91/74 90/75 91/74 90/73 90/74 90/73 92/79 89/76 89/78 90/76 90/74 91/74 93/76 91/75 92/75 91/75 91/74 91/75 91/74 92/74 90/77 90/74 88/77 90/77 89/75 91/74 91/75 89/75 90/74 90/75 90/78 89/78 90/76 91/76 91/75Forecasts and graphics provided by AccuWeather, Inc. 2018 Leonard Fournette back would help. Fournette missed his second consecutive game with a strained right hamstring. He tweaked it in the season opener at the New York Giants and has missed 10 of 12 quarters. Fournette is the teams offensive centerpiece, a pounding runner who sets the tone for Marrones throwback style. The Jags managed to beat the Giants and Patriots without him, but needed a defensive touchdown to upend New York and the best game of Bortles “veyear career to knock off New England. They never led against the Titans, falling behind after a failed fake punt early and giving up a game-winning drive late. It de“nitely feels like a letdown,Ž Bortles said. I dont think there was anything carried over from last week or the previous two weeks. We try to treat it like a new start, a fresh start. ... Kind of came out and offensively laid a goose egg. Score six points in four quarters is hard to do.Ž It was the franchises fewest points since a 30-6 loss to Houston in the 2015 season “nale and its fewest at home since a 37-3 drubbing by Indianapolis in 2013. The Jaguars blamed the latest dud on matchup issues against the equally physical Titans, who have won three in a row and “ve of the last six in the series. But they also struggled to generate many yards and points against the Jets, Cleveland, Arizona and Buffalo in 2017 and against the Giants two weeks ago. Very frustrating, but were not going to blame people,Ž Jaguars cornerback Jalen Ramsey said. Not yet anyway. But in a season several players have dubbed Super Bowl-or-bust and with a defense that considers itself the best in the league Jacksonville has potential for back-biting and “nger-pointing. The Jaguars insist that wont happen. Several defenders even spoke in the locker room after the loss and showed support for Bortles and the offense. Im con“dent this team will respond,Ž defensive end Calais Campbell said. Losses suck. They always have; they always will. This one stings a little bit because its a division game at home. At the end of the day, its just one loss, and how we respond is really what it comes down to. Im very con“dent this team will respond.ŽJAGUARSFROM PAGE 1 quick, I didnt really see their faces,Ž Wilson said. Zing. He did see Grant, exchanging a high “ve with his teammate as they ran strike for stride into the end zone. The 5-foot-9 Wilson and 5-foot-7 Grant are part of the fastest receiving corps in team history. Kenny Stills can ”y too, as he has showed while averaging 20.4 yards on nine catches this season, three for touchdowns. Running back Kenyan Drake is also swift, giving Miami yet another quickstrike option. Coach always tells us just go out there and run „ a lot of defenders are going to be terri“ed by speed, so just take off and run,Ž Grant said. Its not really that simple. The trick plays require perfect timing, and talent. The receiver-to-receiver pass involved a fake pitch by Tannehill, a handoff to Frank Gore and a lateral to Wilson. The former high school quarterback then rolled to his right as he threw a pass right on the money, as had been the case daily in practice. I know how hard that is to be running full speed laterally and make that throw,Ž Tannehill said. During the week, he was consistent on making a perfect throw. It wasnt ever a question. He never stretched Jakeem out or made him adjust really. After I saw him run it the “rst time I thought, Hes got this. He doesnt need any tips.Ž After the game Wilson tweeted: & he can pass !!Ž Grant made the catch at the 35-yard line and broke two tackles en route to the end zone, motivated by an earlier conversation with Wilson. All he told me was, Make sure you score. And if you get tackled by one man in the open “eld, you owe me $100,Ž Grant recalled. Now he owes me $100.Ž The Dolphins know trickery will take them only so far. The early schedule has been soft, injuries are mounting, and keeping Tannehill healthy is a must. Vegas is so unimpressed by the Dolphins that theyre a touchdown underdog at struggling New England. But Gase, who came to Miami in 2016 with a reputation as an offensive wiz, “nally seems to have the right personnel for his playbook. That includes the versatile Wilson, acquired last offseason from the Kansas City Chiefs. We have so much stuff,Ž Wilson said. Im ready for everything he calls „ every run play, every pass play. Whatever he has for me, Im ready for it.Ž The Dolphins hope the defense wont be.DOLPHINSFROM PAGE 1Homecoming and stuff like that and Sabrina got hurt on Friday so we had new girls at new positions theyd never played before.Ž The Mantas settled down in the second game, taking the lead at 6-5 and extending the advantage to 16-11 before the Tarpons battled back to tie it at 19-19. The game was tied four more times before Charlotte “nished off the set with a kill by Skylar Gribben. We relaxed the second game,Ž Charlotte coach Michelle Dill said. We were playing timid and we missed a lot of serves. But Im glad they came back and fought and won by two.Ž The Tarpons jumped out to a 5-1 lead early in game three before Lemon Bay came back to even the score at 6-6. Charlotte scored six of the next seven points to open up a seemingly comfortable lead, but Lemon Bay came back again to pull within two points. The Tarpons refused to fold and Beisners dink “nally closed out the game and match for Charlotte. In the third game we played a little bit better,Ž Dill said. I dont know if it was a Monday or what it was but we kind of played...I dont want to say down...but we played a little more with mistakes and not in our normal rhythm. I told them weve got to come in and practice a lot harder to get better for Wednesday.Ž The Tarpons, now 12-4 overall and 3-1 in district play, will host county rival Port Charlotte on Wednesday. The Pirates defeated Charlotte earlier in the season in a district game, but the matchup on Wednesday will not count in the district standings. Meanwhile, Lemon Bay (6-4, 2-2) will seek to rebound when it visits Imagine School of North Port in a non-district game Thursday night. We made 52 errors tonight,Ž Auer said. Against a team like Charlotte, were giving them free ball after free ball after free ball and they just threw it down our throats. We had some good blocks at the end but it was a little too late.Ž Caroline Hill had 9 kills and 12 digs for Lemon Bay while Hailey Brown dished out 13 assists. Beisner led the way for Charlotte with 18 kills.TARPONSFROM PAGE 1 PHOTO BY TIM KERN Caroline Hill (11) slams it home for her Lady Mantas on Monday.

PAGE 33

A -AAC Hldgs AAC ... ... ...dd 12.96 6.72 114 7.25 -19.4AAR AIR .30 .7 ...cc 49.05 36.46 179 44.99 +14.5ABB Ltd ABB .76e 3.2 ... 28.67 21.22 1092 23.99 -10.6ABM ABM .70 2.1 21 44.70 28.17 335 33.20 -12.0ADT Inc n ADT ... ... ... 9.84 6.93 2853 9.26 +18.4AES Corp AES .52 3.8 11 14.11 9.86 5383 13.76 +27.1sAFLAC s AFL 1.04 2.2 15 48.09 40.55 2236 47.70 AG MtgeIT MITT 2.00f 10.8 9 19.95 16.31 224 18.57 -2.3AG Mtg pfA MITTpA 2.06 8.0 ... 26.00 24.88 0 25.62 +1.0AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 24.50 1 25.28 -.2AGCO AGCO .60 1.0 26 75.95 56.36 812 60.40 -15.4AH Belo AHC .32 7.1 ...dd 5.80 4.25 13 4.50 -6.3AK Steel AKS ... ... 21 6.80 4.00 8059 4.65 -17.8AMC Ent AMC .68 3.3 ...dd 21.45 10.80 2175 20.40 +35.1AMCON DIT .72 .8 20 100.00 80.95 88.80 -9.2AMN Hlth AMN ... ... 21 68.20 37.71 336 52.70 +7.0ARC Docu ARC ... ... 19 4.84 1.62 264 2.92 +14.5ASA Gold ASA .04e .4 ...q 12.36 8.18 148 8.95 -20.9AT&T Inc T 2.00 5.9 7 39.80 30.13 35522 33.91 -12.8AT&T 66 n TBB ... ... ... 26.72 24.13 87 24.84 -4.8A10 Ntwks ATEN ... ... ...dd 8.25 5.63 378 6.16 -20.2AU Optron AUO .18e ... ... 4.76 3.40 358 4.15 +12.1AVX Cp AVX .46 2.4 ...cc 21.48 14.51 118 18.96 +9.6AXA EqH n EQH .13p ... ... 23.21 19.90 1208 22.21 +3.8AZZ Inc AZZ .68 1.3 23 56.05 39.50 136 52.05 +1.9sAarons AAN .12 .2 12 55.64 34.29 698 54.27 +36.2sAbbottLab ABT 1.12 1.6 30 69.25 51.55 10071 71.44 +25.2AbbVie ABBV 3.84 4.1 17 125.86 83.19 5881 93.42 -3.4AberFitc ANF .80 3.8 12 29.69 11.62 2289 20.89 +19.9AbdAsPac FAX .42 10.2 ...q 5.18 4.08 545 4.13 -15.4AbdAustEq IAF .70e 11.7 ...q 6.77 5.66 27 5.96 -6.4AbdnChile CH .58e 8.6 ...q 9.64 6.50 94 6.75 -24.4AbdGlbInc FCO .84 9.9 ...q 9.48 7.80 34 8.50 -3.6AbdEMSmC 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 8.29 -8.1AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.60 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 30.36 32.13 -3.2AcadiaRlt AKR 1.08 3.9 48 30.63 21.34 279 27.77 +1.5Accenture ACN 2.66 1.5 28 175.64 132.27 2068 172.63 +12.8AccoBrds ACCO .24 2.1 20 14.63 10.90 619 11.55 -5.3AcmeU ACU .44 2.0 21 25.55 18.51 2 21.81 -6.8AcornInt rs ATV ... ... ... 38.86 13.21 2 19.09 +8.2ActiniumP ATNM ... ... ...dd .85 .33 906 .73 +9.9Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 13 22.97 +7.4Actuant ATU .04 .1 ...cc 31.00 21.50 381 29.55 +16.8Acuity AYI .52 .3 19 186.99 109.98 466 162.82 -7.5Acushnet n GOLF ... ... ... 27.87 16.88 234 27.53 +30.6AdaDvsEq ADX 1.32e 1.2 ...q 16.76 14.30 121 16.65 +10.8AdamsNR PEO 1.32e 1.0 ...q 21.48 17.27 119 20.08 +1.2AdmRsc AE .88 2.1 ...dd 50.59 37.63 9 41.45 -4.7Adecaogro AGRO ... ... ... 11.15 6.93 278 7.54 -27.1Adient n ADNT 1.10 2.5 ... 86.42 40.08 827 43.30 -45.0AdtalemGl ATGE .36 .8 18 56.45 30.71 377 46.05 +9.5AdvAuto AAP .24 .1 30 171.33 78.81 893 167.65 +68.2AdvDisp n ADSW ... ... ... 27.93 21.50 291 27.21 +13.7AdvDrainS WMS .32 1.0 27 33.50 17.90 155 31.75 +33.1Advansx n ASIX ... ... ... 46.51 32.29 117 35.14 -16.5AdvOil&Gs AAV ... ... 4 6.70 2.37 2.50 -41.9AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 124 15.66 -1.4AdvCCvII 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 14 52.36 -11.0AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 10 22.04 +2.7AdvSh ef n CWS ... ... ... 32.47 28.53 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 0 26.94 -13.1AdvSmCap SCAP ... ... ... 42.75 32.56 2 40.04 +14.4AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 48.77 -1.2AdvSSage HOLD .41e .4 ...q 103.68 99.03 0 99.45 +.2AdvNtMS MINC 1.34e 2.8 ...q 48.81 46.31 14 47.93 -.9AdvSStarG VEGA ... ... ...q 32.34 29.58 0 32.07 +4.0Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 66.13 1 70.71 -1.0AdvMeidll MATH ... ... ...q 35.56 31.42 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 2 25.47 -1.6AdMadIntl FWDI .37e 1.3 ...q 33.10 27.24 1 28.46 -8.4AdMadDm FWDD .18e .3 ...q 57.19 49.53 1 55.93 +4.6AdvActBear HDGE ... ... ...q 8.58 7.22 1181 7.31 -6.8Aecom ACM ... ... 12 39.90 30.95 561 32.84 -11.6AegeanMP ANW .08 5.7 4 5.15 .60 1075 1.41 -67.2Aegon AEG .25e 3.9 ... 7.48 5.50 994 6.48 +2.9Aegon cap AEH 1.59 6.2 ... 26.52 25.40 22 25.62 -.8Aegon 6.5 AED 1.63 6.3 ... 26.83 24.55 65 25.69 -1.0Aegon t AEB .77 3.1 ... 25.49 23.55 14 24.80 +2.5Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 48.29 645 57.28 +8.9Aerocntry ACY ... ... 3 17.34 12.05 0 15.80 +3.7AerohiveN HIVE ... ... ...dd 6.50 3.55 200 4.02 -31.0AerojetR AJRD ... ... ...dd 37.70 24.41 545 33.06 +6.0Aetna AET 2.00 1.0 20 206.66 149.69 1209 203.40 +12.8AffilMgrs AMG 1.20 .8 11 216.99 140.43 338 144.00 -29.8Agilent A .60 .9 82 75.00 60.42 2330 69.95 +4.4Agnico g AEM .44 ... 41 49.80 32.18 1443 34.35 -25.6AgreeRlt ADC 2.16 4.1 28 57.49 43.74 217 52.72 +2.5Air Inds AIRI .60 41.1 ... 1.95 1.27 31 1.46 -13.6AirLease AL .40 .9 6 50.70 40.26 417 45.54 -5.3AirProd APD 4.40 2.6 25 175.17 149.94 789 169.85 +3.5AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 7 25.30 18.97 355 20.95 -10.4AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 6 25.06 -5.7AlamoGp ALG .44 .5 25 120.58 88.12 17 94.30 -16.5AlamosGld AGI .02 .4 ... 7.30 4.06 1945 4.68 -28.1AlaskaAir ALK 1.28 1.9 9 82.68 57.53 1432 67.29 -8.5AlbnyIn AIN .68 .9 34 82.20 55.65 210 77.95 +26.9Albemarle ALB 1.34f 1.3 17 144.99 86.75 1231 104.94 -17.9Alcoa Cp AA ... ... 21 62.35 40.03 4053 41.96 -22.1AlexB Inc ALEX .28 1.2 31 30.35 20.83 462 22.46 -19.0Alexanders ALX 18.00 5.2 ... 436.80 332.98 6 343.80 -13.1AlexREE ARE 3.72 3.0 31 134.37 114.00 397 124.35 -4.8AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.35 0 34.93 -5.6AlexcoR g AXU ... ... ... 1.79 1.00 121 1.08 -32.1AlgonPw n AQN .51f ... ... 11.34 9.45 181 10.55 -5.5Alibaba BABA ... ... 48 211.70 152.85 13113 163.16 -5.4Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.74 .63 119 .74 -79.9sAllegCp Y ... ... ...cc 651.98 529.81 62 656.06 +10.1AllegTch ATI ... ... ...dd 30.25 21.02 2758 29.07 +20.4Allegion ALLE .84 .9 ... 91.58 73.85 355 89.39 +12.4Allergan AGN 2.88 1.5 12 217.00 142.81 1478 187.98 +14.9Allergn pfA AGNpA 55.00 10.1 ... 774.41 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 201 75.49 +1.5AlliCAMun AKP .70 5.2 ...q 14.11 12.49 32 13.51 -.6AlliData ADS 2.28 .9 14 278.33 192.02 362 244.82 -3.4AlliBNtlMu AFB .75 6.1 ...q 14.03 12.17 74 12.24 -8.7AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 199 11.70 -8.3AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.5 14 31.23 24.01 169 30.35 +21.2AlliantEg s LNT 1.34 3.1 21 45.52 36.84 1241 42.92 +.7AlliGlCvInc NCV .78 11.4 ...q 7.28 6.41 774 6.85 -2.6AlliGblCv2 NCZ .69 11.3 ...q 6.38 5.70 406 6.12 -1.4AlliNFJDv NFJ 1.20 9.1 ...q 13.81 12.29 243 13.13 +.6AlliGlEqCv NIE 1.52 6.6 ...q 23.96 19.47 82 23.10 +9.3Allz24Tgt n CBH ... ... ... 10.05 8.75 25 9.18 +.9AllnzgDI&Cv ACV 2.00 8.1 ...q 25.31 20.34 52 24.62 +12.7AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 6 25.67 +.7sAllisonTrn ALSN .60 1.1 19 53.55 35.65 990 53.31 +23.8Allstate ALL 1.84 1.8 15 105.36 88.29 1070 100.38 -4.1Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 12 25.21 -1.5Allstate 53 ALLpB 1.28 5.0 ... 27.28 25.10 19 25.63 -2.3Allstat pfC ALLpC 1.69 6.6 ... 26.90 25.39 25.56 -1.8Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 5 25.84 -2.1 Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 32 25.82 -1.6Allstat pfF ALLpF 1.56 6.0 ... 27.59 25.02 5 25.95 -2.4AllyFincl ALLY .60f 2.2 12 31.29 23.15 3684 27.30 -6.4AlmadM n AAU ... ... ... 1.24 .56 91 .63 -38.8AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 26.50 4 31.50 +2.6AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.45 1 30.92 -6.4AlpMoIntQ IMOM ... ... ...q 33.00 26.61 1 28.19 -7.2AlpMoUSQ QMOM ... ... ... 34.33 26.29 6 33.43 +16.9AlpArcVl n VMOT ... ... ... 31.39 26.57 7 28.90 -.3AlphaPro APT ... ... 18 4.25 3.15 30 3.65 -8.8AlpGDDiv AGD .78 7.6 ...q 11.55 10.18 10.26 -5.0AlpGPPrp AWP .60 9.7 ...q 6.98 5.99 6.18 -8.3AlpTotDiv AOD .69 7.9 ...q 10.03 8.65 8.73 -7.8AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 43.64 -2.9AlpsEqSect EQL 1.83e 2.5 ...q 73.82 65.11 4 73.24 +5.3AlpDisrTc n DTEC ... ... ... 30.48 24.40 11 29.83 +18.3AlpBzSoMed BUZ ... ... ... 38.87 29.69 9 38.45 +20.0AlpsRivFlex RFFC ... ... ... 36.59 30.68 6 36.12 +4.0Alps RivDiv RFDA ... ... ... 34.12 29.45 6 33.50 +5.8AlpRvrCare RFCI ... ... ... 26.24 23.73 5 23.78 -3.7AlpRivUncn RFUN ... ... ... 26.52 24.98 4 25.29 -2.9AlpSprtJG SGDJ ... ... ...q 37.25 22.99 120 24.67 -26.6AlpMedBrk SBIO ... ... ...q 39.50 29.15 62 38.71 +18.1AlpSprotG SGDM .12e .8 ...q 22.54 14.69 31 15.88 -23.3AlpWkplEq EQLT .42e 1.1 ...q 40.00 34.10 2 38.43 +6.1AlpEDvDg EDOG .73e 3.5 ...q 27.38 20.53 3 20.94 -17.6AlpAlerEn ENFR 1.35e 6.1 ...q 24.16 19.24 6 22.13 -4.1AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.02 39 26.78 -6.5AlpBarr400 BFOR .25e .6 ...q 46.25 38.56 8 45.37 +9.1AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 15 24.61 -2.1AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 156 46.02 +.5AlpAlerMLP AMLP 1.35e 12.6 ...q 11.89 9.01 9568 10.69 -.9Alteryx n AYX ... ... ... 63.18 18.96 1008 60.52 +139.5Altice n ATUS ... ... ...dd 25.56 14.60 7130 18.65 -2.2AltisrcAst AAMC ... ... ...dd 93.80 55.00 1 60.22 -26.2AltisResid RESI .60 5.9 ...dd 12.08 9.87 10.22 -13.8Altria MO 3.20 5.2 19 74.38 53.91 7291 61.06 -14.5AlumChina ACH ... ... ... 23.54 9.20 42 10.96 -38.9ATrFn pfA AFSIpA 1.69 10.1 ... 24.67 13.96 10 16.70 -18.9AmTrF pfB AFSIpB 1.81 10.3 ... 25.23 12.92 6 17.60 -19.5AmTrF pfC AFSIpC 1.91 10.4 ... 25.23 14.91 10 18.33 -18.5AmTrF pf F AFSIpF ... ... ... 23.48 13.93 16 17.02 -17.1AmTrF pfE AFSIpE ... ... ... 25.71 14.80 24 18.88 -17.6AmTrFn 7.5 AFST ... ... ... 26.94 23.30 5 24.53 -5.3AmTrFn 55 AFSS 1.81 7.6 ... 26.00 21.41 5 23.93 -4.3AmTrF pfD AFSIpD 1.88 10.1 ... 25.08 14.42 7 18.50 -16.6AmberRd AMBR ... ... ...dd 10.29 6.14 86 9.38 +27.8Ambev ABEV .05e 1.1 8 7.43 4.28 33765 4.50 -30.3AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 66.11 51.89 1403 63.76 +8.1Ameresco AMRC ... ... 22 15.35 7.55 109 13.70 +59.3AMovilL AMX .17e 1.0 24 19.91 14.85 1199 16.34 -4.7AmMovl A AMOV ... ... ... 19.87 14.77 5 16.30 -4.1AmAssets AAT 1.08f 2.9 23 41.69 30.62 164 36.84 -3.7AmAxle AXL ... ... 5 20.27 13.96 1555 18.36 +7.8AmCampus ACC 1.84 4.5 50 46.62 34.52 598 40.99 -.1AEagleOut AEO .55 2.3 16 29.88 12.51 3575 23.51 +25.1AEP AEP 2.48 3.5 17 78.07 62.71 1796 70.64 -4.0AEqInvLf AEL .24f .7 15 38.56 27.06 271 36.07 +17.4AmExp AXP 1.40 1.3 16 111.77 87.54 1872 109.85 +10.6AFnclGrp AFG 1.40 1.3 20 121.69 101.02 268 112.00 +3.2AFnclGp 54 AFGE 1.56 6.1 ... 26.92 25.20 13 25.50 -2.7AFnclGp 55 AFGH 1.50 5.9 ... 27.11 25.00 9 25.39 -3.2AHm4Rent AMH .20 .9 ... 23.34 18.39 1417 22.33 +2.2AHm4R pfC AMHpC 1.38 4.8 ... 28.94 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.5 ... 27.60 24.61 2 25.04 -8.5AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 10 24.70 -7.8AH4Rn pfG AMHpG 1.47 6.2 ... 26.38 22.27 1 23.71 -5.8AHm4R pfF AMHpF ... ... ... 26.27 22.43 3 23.58 -7.7AIG wt AIG/WS ... ... ... 23.10 17.05 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 65.55 49.57 6585 54.65 -8.3AmLorain ALN ... ... ...dd .40 .13 102 .15 -17.0AMidstrm AMID .41 7.0 ...dd 15.25 5.30 264 5.85 -56.2AmrRlty ARL ... ... ...dd 21.57 8.65 3 16.65 +29.6AmRenAs n ARA ... ... ... 24.07 9.91 71 20.63 +18.6AmShrd AMS ... ... 14 3.28 2.25 0 3.03 +16.7AmStsWtr AWR 1.02 1.7 36 61.66 47.53 85 59.59 +2.9AmTower AMT 3.16f 2.2 42 155.28 130.37 1258 146.38 +2.6ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 58 19.65 AmWtrWks AWK 1.82 2.1 38 92.37 76.04 668 87.82 -4.0AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.5 32 48.37 39.01 227 39.81 -13.9Ameriprise AMP 3.60 2.4 12 183.90 129.87 691 148.72 -12.2AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 965 89.57 -2.5Ametek AME .56f .7 34 81.92 64.81 913 80.54 +11.1AmiraNatF ANFI ... ... ... 6.21 1.57 185 1.79 -57.1Ampco AP ... ... ...dd 18.60 6.30 32 6.95 -44.0Amphenol APH .92 1.0 37 97.56 80.42 1495 94.68 +7.8AmpioPhm AMPE ... ... ... 4.95 .35 1688 .52 -87.1AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.02 -1.6AmpDivOpt DIVO ... ... ... 31.01 26.55 2 30.11 +3.8AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .76 173 1.02 +1.0Amrep AXR ... ... ... 9.88 6.44 6 7.59 +8.1Anadarko APC 1.00 1.5 77 76.70 46.75 3064 66.01 +23.1Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1sAndeavor ANDV 2.36 1.5 24 157.65 89.58 2632 158.87 +38.9AndeavLog ANDX 4.12 8.2 25 55.21 40.66 608 50.20 +8.7Anf DvAlt n DALT ... ... ... 10.90 9.62 4 10.44 +2.8AnglogldA AU ... ... ... 12.00 7.08 2782 8.86 -13.1ABInBev BUD 3.19e 3.5 22 126.50 87.32 1081 90.51 -18.9Anixter AXE ... ... 16 88.85 56.25 114 71.50 -5.9Annaly NLY 1.20e 11.8 11 12.58 9.95 13332 10.21 -14.1Annaly pfC NLYpC 1.91 7.5 ... 25.99 25.00 12 25.50 Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 12 25.42 +.2Annaly pfG NLYpG 1.63 6.7 ... 24.86 23.35 67 24.30 -1.9Annaly pfF NLYpF ... ... ... 26.59 24.54 264 25.45 -1.4Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 540 17.25 -12.5AnteroMid AM 1.56f 5.2 23 34.18 24.20 541 29.84 +2.8AnteroRes AR 1.00 5.3 39 22.69 16.31 5962 18.71 -1.5Anthem ANTM 3.00 1.1 17 276.00 181.14 1040 273.23 +21.4Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.7 10 6.20 4.55 900 4.73 -13.1Anwrth pfA ANHpA 2.16 8.0 ... 27.49 25.35 5 26.90 +1.7Anwrth pfB ANHpB 1.56 6.1 ... 30.12 24.60 25.75 -6.2Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 4 25.26 +.4Aon plc AON 1.60 1.0 31 156.71 130.87 1099 155.16 +15.8Apache APA 1.00 2.1 30 49.59 33.60 4468 47.48 +12.5AptInv AIV 1.52 3.5 25 45.64 37.97 1186 43.58 -.3AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 1 26.11 -4.7ApolloCRE ARI 1.84 9.5 12 19.57 17.56 901 19.34 +4.8ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 7 25.78 -.1ApolloGM APO 1.95e 5.4 12 37.35 28.00 843 35.90 +7.3ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 17 25.10 -4.5ApolG pfB APOpB 1.59 6.4 ... 25.55 24.25 24 24.76 -.3ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 9 25.45 -2.4ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 47 16.03 -1.2ApolloTact AIF 1.20a 7.7 ...q 16.39 15.27 35 15.63 -.8AppHReit n APLE 1.20 6.9 38 20.19 16.72 859 17.31 -11.3ApldIndlT AIT 1.20 1.5 21 82.35 59.70 123 78.95 +15.9Aptargrp ATR 1.28 1.2 32 112.31 79.97 330 110.38 +27.9Aptiv APTV .22 .3 17 103.23 79.20 2052 87.99 +3.7AquaAm WTR .88f 2.4 27 39.55 32.37 475 37.04 -5.6Aquantia n AQ ... ... ... 18.49 9.60 191 12.79 +12.9Acquavnt n WAAS ... ... ... 18.72 10.87 33 17.71 +14.1Aramark ARMK .90f 2.1 21 46.09 36.29 897 42.78 +.1ArborRT ABR 1.00 8.7 9 12.35 7.88 906 11.45 +32.5Arbor prA ABRpA 2.06 8.0 ... 26.32 24.81 0 25.66 +1.3ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 1 25.54 -.1ArborR pfC ABRpC 2.13 8.1 ... 26.58 25.51 0 26.21 +.1ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.23 25.26 -.7ArcLogist ARCX 1.76 10.7 23 16.90 16.16 16.51 ArcelorM rs MT .10p ... 8 37.50 24.74 2622 31.78 -1.6ArchCoal ARCH 1.60 1.7 9 102.61 68.95 250 92.63 -.6ArchDan ADM 1.34 2.7 20 51.11 38.59 2606 49.62 +23.8Archrock AROC .53f 4.5 24 13.75 8.25 603 11.65 +11.0Arconic ARNC .24 1.1 ...dd 31.17 16.47 4321 21.62 -20.7 Arconic pf ARNCp 3.75 4.3 ... 92.00 83.95 0 86.75 +1.1Arconic pfB ARNCpB 2.69 6.9 ... 41.72 38.65 38.90 ArcosDor ARCO ... ... ...cc 10.80 6.05 220 6.55 -36.7ArcusBio n RCUS ... ... ... 19.67 10.80 89 13.47 -21.7Ardaugh n ARD .56 3.3 ... 22.33 14.77 79 16.83 -20.2ArdmoreSh ASC ... ... ...dd 9.05 6.40 111 6.90 -13.8AresCmcl ACRE 1.16f 8.2 12 14.77 11.96 135 14.10 +9.3AresDyCr ARDC 1.40 8.9 ...q 16.73 15.70 78 15.72 -4.3AresMgmt ARES 1.05e 4.6 15 25.95 18.00 565 23.05 +15.3AresMg pfA ARESpA 1.75 6.6 ... 27.29 25.31 13 26.65 +.6Argan AGX 1.00 2.3 15 69.95 34.90 103 43.40 -3.6ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 3 25.20 -.3ArgoGpInt ARGO 1.08b 1.7 13 65.90 49.65 95 62.10 +15.8AristaNetw ANET ... ... 50 313.37 177.92 708 274.21 +16.4ArkInnova ARKK ... ... ...q 49.87 33.24 205 47.33 +27.6ArkIndInno ARKQ ... ... ...q 37.47 30.78 9 36.45 +10.7ArkGenom ARKG ... ... ...q 34.69 23.41 108 32.92 +34.4ArkWebX.O ARKW .94p .7 ...q 59.98 39.51 143 57.22 +24.2Ark 3dPr n PRNT ... ... ... 27.21 22.65 2 26.35 +8.1Ark IsrTc n IZRL ... ... ... 22.32 19.16 3 21.88 +7.5ArlingAst AI 2.20 21.7 ...dd 13.35 9.88 487 10.12 -14.1ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 1 24.50 +.3ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 2 24.08 -.7ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 3 24.21 -2.9ArmadaHof AHH .80 5.5 19 16.17 12.73 340 14.48 -6.8ArmrR pfA ARRpA 2.06 8.0 ... 25.75 23.71 1 25.67 +.8ArmrR pfB ARRpB 1.97 7.9 ... 25.25 24.09 7 25.04 +.1ArmourR rs ARR 2.72 12.0 6 27.29 21.40 329 22.73 -11.6ArmsFloor AFI ... ... 54 20.46 12.03 228 18.87 +11.5ArmstrWld AWI ... ... 16 73.45 49.25 757 70.40 +16.3ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 11 17.31 -3.8ArrowEl ARW ... ... 11 87.26 72.31 456 76.25 -5.2ArwQVMEq QVM ... ... ...q 30.15 26.13 29.40 +6.0ArtisanPtr APAM 2.40a 7.2 22 41.45 29.55 187 33.25 -15.8AskanoG g AKG ... ... ... 1.38 .43 193 .83 +18.3AsburyA ABG ... ... 9 77.75 54.51 223 71.20 +11.3AshfordHT AHT .48 7.4 ...dd 8.66 5.42 778 6.50 -3.4Ashfrd pfD AHTpD 2.11 8.0 ... 26.29 25.06 3 26.25 +4.2AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 3 24.09 -5.2AshfrH pfG AHTpG 1.84 7.6 ... 25.39 22.23 9 24.20 -3.7AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 5 24.55 -3.4AshfrdH pfI AHTpI 1.88 7.7 ... 25.16 22.62 10 24.30 -3.2Ashford AINC ... ... 22 109.82 53.00 13 85.78 -7.8Ashland ASH 1.00f 1.2 47 86.63 64.13 371 85.31 +19.8AsiaPc APB .61e 2.2 ...q 15.71 12.78 2 13.39 -7.1AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 4.03 3 4.38 -10.2AspenIns AHL .96 2.3 ...dd 46.10 34.80 723 41.60 +2.5Aspen pfC AHLpC 1.49 5.8 ... 28.14 25.21 9 25.50 -6.5AspIns pfD AHLpD 1.41 5.9 ... 26.60 23.85 9 23.93 -7.2AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 3 25.53 -6.1AsscBc pf D ASBpD ... ... ... 26.16 23.64 2 23.96 -7.7AsscdBanc ASB .60 2.2 16 29.03 23.00 1686 26.70 +5.1AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 33.10 17 40.55 +18.9Assurant AIZ 2.24 2.2 51 111.43 84.34 633 103.90 +3.0AssuredG AGO .64 1.5 8 42.71 32.97 622 42.48 +25.4AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 5 25.72 -1.1AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 7 25.25 -3.4AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 4 25.18 +.5AsteriasBio AST ... ... ...dd 3.74 1.20 50 1.40 -37.8AstraZen s AZN 1.37e 3.6 9 39.76 31.99 2143 37.85 +9.1AtHomGr n HOME ... ... 42 40.97 20.07 1964 30.85 +1.5Atento SA ATTO .34p ... 14 12.90 5.45 109 8.00 -21.2Athene n ATH ... ... ... 55.22 43.09 999 52.18 +.9AtkoreInt n ATRK ... ... ... 28.67 17.61 445 25.77 +20.1AtlPwr g AT .12 ... ...dd 2.60 1.80 329 2.20 -6.4ATMOS ATO 1.94 2.1 17 95.22 76.46 410 93.90 +9.3AurynRs n AUG ... ... ... 2.42 .97 55 1.08 -34.1AutoNatn AN ... ... 11 62.02 42.87 406 43.53 -15.2Autohome ATHM ... ... 7 119.50 52.93 558 80.51 +24.5Autoliv ALV 2.32 2.5 15 115.42 83.94 548 91.73 +.2AutoZone AZO ... ... 16 797.89 560.82 287 765.00 +7.5Auxilio n AUXO ... ... 32 3.47 Avalara n AVLR ... ... ... 59.40 32.10 254 40.95 -7.2AvalonHld AWX ... ... ...dd 20.20 1.89 565 3.96 +98.0AvalonBay AVB 5.88 3.3 24 188.91 152.65 561 180.72 +1.3Avangrid n AGR 1.76f 3.6 38 54.55 45.17 270 48.34 -4.4AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 19 23.76 19.08 514 21.74 +8.7AveICSFd ACP 1.44 11.0 ...q 14.93 13.31 13.12 -6.5AveryD AVY 2.26 2.0 37 123.67 98.02 392 111.34 -3.1Avianca AVH .18e 3.1 ... 9.76 5.12 185 5.72 -28.8AvinoSG g ASM ... ... ... 1.63 .56 922 .64 -52.4Avista AVA 1.49 3.0 28 52.91 47.50 281 50.44 -2.0Avon AVP ... ... 23 2.99 1.38 9439 2.33 +8.4Axalta AXTA ... ... 75 38.20 28.04 2200 30.00 -7.3AXIS Cap AXS 1.56 2.7 ...dd 60.69 47.43 453 57.38 +14.2AXIS pfD AXSpD 1.38 5.7 ... 25.98 23.79 17 24.11 -4.4AxisCap pfE AXSpE ... ... ... 25.85 23.39 20 24.27 -3.6Azul n AZUL ... ... ... 35.05 15.53 562 17.43 -26.9AzurePwr n AZRE ... ... ... 18.10 12.53 27 15.60 +9.9B -B&G Foods BGS 1.90 6.4 8 39.75 22.00 586 29.55 -15.9B2gold g BTG ... ... 28 3.30 2.10 2565 2.27 -26.8BB&T Cp BBT 1.62f 3.2 15 56.31 44.62 2635 50.68 +1.9BB&T pfD BBTpD ... ... ... 26.35 24.87 59 25.42 -.2BB&T pfE BBTpE 1.41 5.6 ... 26.20 24.49 62 24.96 -1.2BB&T pfF BBTpF 1.30 5.3 ... 25.67 23.50 13 24.70 -1.3BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 22 24.72 -1.7BB&T pfH BBTpH 1.41 5.6 ... 27.33 24.95 44 25.14 -6.9BBVABFrn BFR .25e 2.2 ... 27.45 7.11 1058 11.39 -54.8BBX Cap n BBX .04f .6 9 10.17 6.32 234 7.18 -9.9BCE g BCE 3.02 ... ... 49.06 39.76 565 40.02 -16.6BG Staffing BGSF 1.20 4.6 30 29.59 14.65 52 25.94 +62.7BGCPtrs 42 BGCA 2.03 8.1 ... 26.44 25.25 25.16 -2.9BHP BillLt BHP 1.66e 3.4 ... 52.62 39.92 1479 49.19 +7.0BHPBil plc BBL 1.66e 3.8 ... 47.92 34.96 725 43.94 +9.0BP MidPt n BPMP ... ... ... 23.00 16.83 345 18.21 -11.5BP PLC BP 2.38 5.3 24 47.83 36.15 6927 45.22 +7.6BP Pru BPT 3.60e 10.8 6 34.00 18.65 168 33.25 +65.4BRF SA BRFS ... ... ... 15.50 4.65 8878 5.25 -53.4BRT BRT .80f 6.7 9 14.20 9.58 43 11.92 +1.1BT Grp s BT .99e 6.6 ... 19.60 13.53 431 14.99 -17.7BWX Tech BWXT .64 1.0 31 72.18 55.55 328 61.97 +2.4tB&W Ent n BW ... ... ...dd 7.66 .99 2349 1.03 -81.9BabShDHi BGH 1.84 9.5 ...q 20.83 18.35 67 19.46 +.4BadgerMtr s BMI .60f 1.1 55 56.40 41.00 58 54.05 +13.1BakHuGE n BHGE .72f 2.2 ...cc 38.10 25.53 3058 32.84 +3.8BallCorp s BLL .40 .9 23 45.21 34.71 2638 44.86 +18.5Ballanty BTN ... ... ...dd 6.55 3.40 5 4.05 -12.9BanColum CIB 1.27e 3.0 ... 51.38 36.38 162 41.83 +5.5BancCalif BANC .52 2.7 15 23.40 18.00 222 19.25 -6.8BcCalif pfC BANCpC 2.00 7.9 ... 26.70 25.46 25.44 -3.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 3 26.01 -1.6BcCal pfD BANCpD 1.84 7.1 ... 26.76 25.58 10 26.04 -1.9BcBilVArg BBVA .27e 4.1 ... 9.54 5.96 3054 6.56 -22.8BcoBrades s BBDO .02r .4 ... 11.90 5.49 2 6.17 -26.8BcoBrad s BBD .06a .9 ... 11.98 6.50 11730 6.98 -25.1BcoLatin BLX 1.54 7.3 11 30.50 19.28 101 21.18 -21.3BcoMacro BMA ... ... 5 136.10 32.00 699 46.71 -59.7BcoSantSA SAN .21e 4.1 ... 7.57 4.82 4359 5.27 -19.4BcoSBrasil BSBR .29e 3.3 5 12.11 7.20 792 8.70 -10.0BcSanChile BSAC .85e 2.6 ... 35.09 26.41 251 32.27 +3.2BcoChile BCH 2.12e 2.4 ... 104.17 77.86 19 89.67 -5.0BcpSouth BXS .68f 2.0 ... 35.55 30.25 583 33.50 +6.5Bcp NJ BKJ .24b 1.4 22 17.95 14.43 7 17.10 -1.6BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.1 ...q 24.19 19.66 18 22.64 +4.0BkofAm BAC .60f 2.0 16 33.05 24.58 45574 30.74 +4.1BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 10 24.81 +6.2BkAm pfD BACpD 1.55 6.2 ... 26.16 25.32 25.05 -3.1BkAm pfE BACpE 1.02 5.0 ... 24.78 23.03 22 24.23 +1.7BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 6 1290.80 -2.1BkAm pfW BACpW 1.66 6.4 ... 27.53 25.75 56 25.94 -4.5BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 30 26.27 -2.8BkAm wtA BAC/WS/A ... ... ... 19.88 12.38 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .65 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 29 26.15 -3.8BkAm pfC BACpC ... ... ... 27.83 25.41 33 26.21 -4.5BkAML pfL BMLpL 1.02 4.3 ... 24.98 22.14 10 23.80 +1.3BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 0 22.05 +2.0BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 1 22.24 +2.7Bk of But n NTB 1.28 2.5 16 53.63 34.86 254 51.85 +42.9BkHawaii BOH 2.40 3.0 17 89.09 77.71 305 81.05 -5.4BkMont g BMO 3.84e ... ... 84.71 73.79 370 83.66 +4.5BkNYMel BK 1.12f 2.1 13 58.99 49.39 3466 52.37 -2.8BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 37 24.89 -1.0How 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 896 Declined 1918 New Highs 46 New Lows 102 Vol. (in mil.) 3,313 Pvs. Volume 5,495 2,341 3,627 1130 1755 39 48 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 S AMJJA 25,720 26,260 26,800 Dow Jones industrialsClose: 26,562.05 Change: -181.45 (-0.7%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 S AMJJA 7,880 7,980 8,080 Nasdaq compositeClose: 7,993.25 Change: 6.29 (0.1%) 10 DAYSDOW 26709.94 26548.68 26562.05 -181.45 -0.68% s s s +7.45% DOW Trans. 11515.12 11342.84 11370.21 -162.35 -1.41% t t s +7.14% DOW Util. 726.88 719.87 720.52 -6.64 -0.91% t t s -0.39% NYSE Comp. 13237.81 13148.67 13162.05 -74.39 -0.56% s s s +2.76% NASDAQ 7997.90 7912.47 7993.25 +6.29 +0.08% s t s +15.79% S&P 500 2923.79 2912.63 2919.37 -10.30 -0.35% s s s +9.19% S&P 400 2039.56 2023.71 2032.17 -9.19 -0.45% s t s +6.92% Wilshire 5000 30368.13 30245.67 30313.36 -110.64 -0.36% s s s +9.06% Russell 2000 1711.74 1697.76 1705.32 -7.00 -0.41% s t s +11.06% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, September 25, 2018

PAGE 34

BkNova g BNS 3.28f ... 9 66.78 55.85 569 60.08 -6.9BankUtd BKU .84 2.3 12 44.97 32.34 586 36.60 -10.1BarHarbr s BHB .80f 2.8 20 32.48 26.10 19 29.04 +7.5sBr iPthCrd OILB ... ... ... 74.18 49.71 8 74.72 +26.3BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 149.35 173.00 +9.3BarSelMLP ATMP 1.17e 5.6 ...q 22.97 17.78 154 20.92 +.8BiP Cmdty DJP ... ... ...q 25.80 22.07 218 23.63 -3.2BarcGsci36 GSP ... ... ...q 17.81 13.58 3 17.39 +11.9BrcEnEu n FLEU ... ... ... 180.26 130.97 138.05 -13.3BiPNickel 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 33 25.81 +13.1BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.05 25.76 96 26.19 -1.8BiPIndMet 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 .32 .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 -2.6BarcCAPE CAPE ... ... ...q 133.20 108.72 4 132.18 +13.5BiPSPMLP IMLP 1.22e 6.7 ...q 19.89 15.44 5 18.34 +2.0Barclay BCS .15e 1.6 ... 12.55 9.06 1896 9.35 -14.2iPthNtGs n GAZB ... ... ... 47.02 36.56 38.75 -5.2BiP SPVix XVZ ... ... ...q 24.00 17.32 18.87 -17.7Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 47 17.10 -2.3B iPVxST rs VXX ... ... ...q 56.50 25.59 25287 26.68 -4.4BarcWomLd WIL ... ... ...q 70.29 63.75 68.66 +2.3Barings BBDC 1.20 11.9 ... 12.19 7.57 386 10.11 +25.5Triangle 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 12 15.37 +.7BaringsPt MPV 1.08 7.3 ...q 15.65 13.94 5 14.76 +4.7BarcDisab RODI ... ... ...q 70.00 70.00 70.00 B&N Ed n BNED .60 10.8 21 9.10 4.93 182 5.57 -32.4BarnesNob BKS .60 10.8 ...dd 8.00 4.10 1212 5.55 -17.2Barnes B .64 .9 66 72.87 52.42 145 71.46 +12.9Barnwell BRN ... ... ...dd 2.95 1.63 386 1.90 -8.7BarrickG ABX .12 1.1 61 16.83 9.53 48813 11.04 -23.7BasicEn n BAS ... ... ... 26.75 7.43 458 9.43 -59.8BauschHl BHC ... ... 7 27.79 10.94 3754 24.86 +19.6Baxter s BAX .76 1.0 37 78.38 60.78 1575 77.75 +20.3BaytexE g BTE ... ... 5 4.85 2.30 4634 2.95 -1.7tBeazerHm BZH ... ... 12 23.24 11.02 636 11.09 -42.3BectDck BDX 3.00 1.1 ...cc 263.37 192.04 849 262.40 +22.6BectDk pfA BDXA ... ... ... 67.71 54.31 212 65.94 +13.9Belden BDC .20 .3 13 87.15 53.65 120 71.54 -7.3Belden pfB BDCpB ... ... ... 114.45 74.97 8 95.87 -7.0Belltrx g rs BXE ... ... 1 3.07 .84 33 .94 -45.3Belmond BEL ... ... ...cc 17.15 10.30 626 16.90 +38.0Bemis BMS 1.24 2.5 20 53.00 40.86 488 48.86 +2.2BenchElec BHE .60 2.4 37 35.80 23.98 471 25.50 -12.4Berkley WRB 1.52e 1.9 15 80.68 65.19 367 78.15 +9.1Berkley pfB WRBpB 1.41 5.8 ... 25.94 23.67 13 24.43 -3.1Berkly pfC WRBpC ... ... ... 27.00 24.45 6 25.45 -2.8Berkly pfD WRBpD 1.44 5.8 ... 26.50 24.10 11 24.73 -4.6BerkHa A BRK/A ... ... 27 334560.00 270250.03 0 327840.00 +10.2BerkH B BRK/B ... ... 30 223.00 180.44 4481 218.13 +10.0BerkHBcp BHLB .88 2.1 19 44.25 35.10 165 41.65 +13.8BerryPlas BERY ... ... 19 61.71 45.24 1233 49.99 -14.8BestBuy BBY 1.80 2.3 26 84.37 52.92 3651 79.42 +16.0Best Inc n BSTI ... ... ... 13.54 5.92 986 6.06 -32.5BigLots BIG 1.20 2.9 11 64.42 36.20 748 41.19 -26.6Biglari B BH ... ... 4 269.58 177.45 15 180.80 -28.2Biglari A BH/A ... ... ... 1036.79 901.00 1 923.64 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 25 345.15 214.44 213 308.97 +29.5BioRadB BIO/B ... ... 77 324.25 218.30 297.67 +24.9BiohvnPh n BHVN ... ... ... 44.28 16.50 215 36.33 +34.7BioPhrmX BPMX ... ... ...dd .38 .10 3160 .21 +94.5BioTime BTX ... ... 3 3.16 1.98 529 2.44 +13.5BioTime wt BTX/WS ... ... ... .25 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 17 1.37 +5.1BitautoH BITA ... ... 11 54.42 18.47 542 22.30 -29.9BlkHillsCp BKH 1.90 3.2 17 69.79 50.49 238 58.60 -2.5BlkHCp un BKHU ... ... ... 75.59 56.40 1 63.25 -4.3BlKnight n BKI ... ... 49 56.45 42.70 596 53.00 +20.0BlkStMin n BSM 1.35f 7.3 31 19.29 16.36 78 18.40 +2.6BlackBerry BB ... ... ...dd 14.55 9.46 2893 10.42 -6.7BlackRock BLK 12.52f 2.6 19 594.52 433.18 434 482.07 -6.2Blrk22Gl n BGIO ... ... ... 10.20 8.80 45 8.88 -9.4tBlkBldAm BBN 1.58 7.4 ...q 23.79 21.24 128 21.30 -8.2BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 14.92 +2.5tBlkCAIT BFZ .87 7.0 ...q 14.62 12.31 85 12.29 -10.8BlkCorBd BHK .78 6.1 ...q 14.26 12.60 138 12.84 -8.5BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 151 10.54 -3.7BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.03 114 12.37 -7.1BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 117 11.23 -4.0BlkEngyRs BGR 1.32 9.0 ...q 15.77 12.82 65 14.62 +3.1BlkEnhC&I CII 1.20 7.0 ...q 17.36 14.74 91 17.19 +4.9BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 338 9.49 +2.8BlEnhGvIn EGF .66 5.2 ...q 13.87 12.69 4 12.82 -4.4BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 130 13.73 -.4BlkFloatR BGT .70 5.3 ...q 14.33 13.02 63 13.13 -5.7BlkFL2020 BFO .37 2.6 ...q 15.11 13.46 0 14.22 -1.4BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.47 158 11.05 -11.7BlkHlthSci BME 2.40 5.8 ...q 42.25 32.81 36 41.50 +13.7BlkIT BKT .37 6.5 ...q 6.34 5.68 111 5.69 -7.8BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 219 5.72 -12.3tBlkIQM BKN .74a 5.6 ...q 15.21 13.33 43 13.27 -11.1BlkLtdD BLW .95 6.4 ...q 16.30 14.77 95 14.83 -6.7BlkLTMu BTA .65a 5.7 ...q 12.47 11.09 64 11.47 -4.4BlkMDMB 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 58 17.32 -4.6BlkMuIntD MUI .59a 4.6 ...q 14.37 12.85 71 12.89 -7.4tBlkMuNYInt MNE .69 5.5 ...q 14.43 12.45 7 12.51 -8.1tBlkMunihCA MUC .64 5.1 ...q 15.00 12.58 81 12.55 -11.6tBlkMunHIQ MFL .86 7.0 ...q 15.29 12.27 159 12.25 -16.2tBlMunhNYQ MHN .61a 5.1 ...q 14.25 11.94 108 11.90 -11.1tBlMunhNJQ MUJ .71a 5.6 ...q 14.75 12.59 116 12.60 -12.9tBlkMunihQ MUS .81 7.1 ...q 13.99 11.54 54 11.47 -14.3tBlkMunHQ2 MUE .82 6.9 ...q 14.32 11.78 83 11.75 -15.5tBlMunyCAQ MCA .88 6.9 ...q 15.52 12.78 94 12.76 -13.0BlkMunyInv MYF .97 6.7 ...q 15.78 13.58 28 14.49 -2.4tBlkMunyIQ MFT .85 6.9 ...q 14.65 12.49 15 12.42 -10.9tBlkMYMIQ MIY .83 6.7 ...q 14.35 12.37 76 12.41 -11.4tBlMunyNYQ MYN .57a 5.0 ...q 13.36 11.46 144 11.39 -11.8tBlkMunyPaQ MPA .86 6.8 ...q 14.69 12.65 39 12.68 -11.6tBlMunyQlty MQY .96 7.2 ...q 16.09 13.35 99 13.30 -12.3tBlkMuniyQ3 MYI .70 5.9 ...q 14.56 12.00 272 11.91 -13.8tBlkMuniast MUA .65a 5.0 ...q 15.84 12.99 43 13.04 -12.9sBlk2018 BPK .06 .4 ...q 15.08 14.71 35 15.05 +1.9tBlkMu2020 BKK .47a 3.2 ...q 15.72 14.74 66 14.80 -1.3tBlkMuBdT BBK .76a 5.6 ...q 15.87 13.79 38 13.68 -9.7tBlkMuIIQ BAF .82 6.4 ...q 15.58 12.94 50 12.84 -13.3BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 19 13.12 -6.4tBlkMuIQT BYM .86 6.8 ...q 15.03 12.71 37 12.69 -10.6tBlkMuIT BFK .78 6.3 ...q 14.43 12.45 102 12.43 -11.8BlkMuIT2 BLE .95a 6.9 ...q 15.41 13.31 13.93 -3.5tBlkMuTTT BTT .86a 4.2 ...q 22.86 20.68 154 20.66 -7.5tBlkMunienh MEN .73a 7.3 ...q 12.26 9.97 95 9.98 -14.4tBlkMunihld MHD .89a 6.0 ...q 17.67 14.90 19 14.89 -9.9tBlkMunihd2 MUH .81a 6.1 ...q 15.90 13.33 25 13.30 -10.0BlkMunvst MVF .64a 7.4 ...q 9.86 8.58 8.63 -10.2tBlkMuniv2 MVT .88a 6.6 ...q 15.90 13.34 75 13.33 -13.8BlkMunyAZ MZA .83 5.5 ...q 17.40 14.66 15.03 -7.1tBlMunyldCA MYC .74a 6.1 ...q 15.60 12.76 63 12.69 -14.2BlkMuniyld MYD .80a 6.0 ...q 15.27 13.04 91 13.28 -8.5BlkMunyNJ MYJ .90 6.9 ...q 16.42 13.01 79 13.06 -17.3tBlMunQlt2 MQT .80 6.9 ...q 13.58 11.69 32 11.67 -10.9BlkNJMB 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 5 14.91 +1.4BlkNYMB BQH .74 5.8 ...q 15.65 12.81 15 12.83 -12.8BlkNYIQT BSE .69 5.6 ...q 13.59 12.14 15 12.43 -5.5tBlkNYIT BNY .83 6.8 ...q 15.27 12.18 34 12.16 -15.0BlkNYMu2 BFY .84 6.6 ...q 15.76 12.73 12.79 -13.6BlkRsCmdy BCX .79 8.6 ...q 10.50 8.57 212 9.09 -7.0BlkSciTch BST 1.20 3.4 ...q 35.83 23.93 75 34.91 +30.8tBlkStMT BSD .78a 6.4 ...q 14.64 12.14 14 12.12 -11.4BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 24 20.74 -4.1BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.70 -8.8BlkstFltRt BSL 1.08 5.9 ...q 18.51 17.01 39 18.24 +1.3BlkstGSOSt BGB 1.26 7.9 ...q 16.21 15.51 98 15.91 +1.3sBlackstone BX 2.70e 6.8 15 39.85 29.58 6579 39.69 +24.0BlkstnMtg BXMT 2.48 7.3 13 34.58 29.51 1071 34.12 +6.0BlkLSCrInc BGX 1.18 7.2 ...q 17.05 15.60 43 16.29 +2.3BlockHR HRB 1.00 3.9 9 29.81 22.45 4577 25.41 -3.1BlonderT BDR ... ... ...dd 2.20 .38 47 1.14 +88.1BlueAprn n APRN ... ... ...dd 5.93 1.64 4808 1.67 -58.6BlueCapRe BCRH 1.20 11.6 ...dd 18.20 9.10 59 10.35 -14.1BluegVac n BXG .60 3.4 ... 26.22 13.00 169 17.69 -3.1BlueLinx rs BXC ... ... 10 46.42 7.57 231 33.15 +239.7BluerkRsd BRG 1.16 11.7 ...dd 11.81 7.02 89 9.88 -2.3BluerkRs pf BRGpA 2.06 8.0 ... 26.71 24.53 7 25.69 -2.6BluerkR pfD BRGpD 1.78 7.3 ... 25.92 20.84 2 24.32 -3.5BluerkR pfC BRGpC 1.91 7.6 ... 26.38 22.48 2 25.10 -1.4Boeing BA 6.84 1.9 34 374.48 251.17 2798 367.99 +24.8BoiseCasc BCC .28 .7 14 49.30 33.45 574 38.55 -3.4BonanzaCE BCEI ... ... ...dd 40.38 23.66 206 29.50 +6.9BootBarn BOOT ... ... 14 31.62 7.37 607 28.52 +71.7BoozAllnH BAH .76 1.5 24 52.56 35.21 577 49.56 +30.0BorgWarn BWA .68 1.5 13 58.22 42.06 3009 44.52 -12.9BostBeer SAM ... ... 36 329.95 152.85 110 296.85 +55.3BostProp BXP 3.80f 3.1 30 132.82 111.57 560 123.55 -5.0BosProp pfB BXPpB 1.31 5.4 ... 26.36 22.69 4 24.36 -3.5sBostonSci BSX ... ... 30 37.92 24.54 6871 38.40 +54.9BldrG&IFd BIF .11a 1.0 ...q 11.84 10.02 138 11.30 +1.9BovieMed BVX ... ... ...dd 7.62 2.28 115 7.34 +182.3BowlA BWL/A .68 4.3 44 16.64 13.61 1 15.75 +5.0Box Inc n BOX ... ... ...dd 29.79 17.53 2380 23.81 +12.7BoydGm BYD .24 ... 22 40.44 24.53 553 33.68 -3.9BradyCp BRC .85f 1.9 26 47.35 35.00 403 44.10 +16.4BraemHot BHR .64 5.5 9 12.10 8.44 138 11.68 +20.0AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 19 18.69 15.21 671 15.90 -12.6BrasilAgro LND ... ... ... 4.55 3.21 79 3.40 -2.9Braskem BAK .78e 2.7 ... 33.73 21.32 130 28.71 +9.3BridgptEd BPI ... ... 15 13.63 5.31 176 9.99 +20.4BrigStrat BGG .56 2.8 12 27.34 16.26 127 20.23 -20.3BrightHrz BFAM ... ... 53 120.07 81.41 199 116.68 +24.1BrghtSch n BEDU ... ... 92 28.18 10.80 310 11.99 -35.8BrghtSph BSIG ... ... ...cc 16.31 11.89 524 12.72 -21.4Brinker EAT 1.52 3.2 15 54.14 29.94 1630 47.42 +22.1Brinks BCO .60 .8 ...dd 88.10 67.58 285 70.85 -10.0 BrMySq BMY 1.60 2.6 61 70.05 49.96 3412 61.59 +.5BristowGp BRS .28 2.3 ...dd 18.91 8.22 307 12.28 -8.8BritATob s BTI 2.24e 4.8 ... 71.45 46.07 1730 46.34 -30.8BrixmorP BRX 1.10 6.4 14 19.30 13.74 3392 17.13 -8.2BroadrdgF BR 1.94f 1.5 39 138.24 80.30 606 133.46 +47.3Brookdale BKD ... ... ...dd 11.16 6.28 1335 9.40 -3.1sBrkfdAs g s BAM .60 1.4 15 44.33 37.22 811 44.12 +1.3BrookBus n BBU .25 .6 ... 45.66 29.00 17 43.75 +26.7BrkfDtla pf DTLAp 1.91 8.2 ... 31.31 21.50 7 23.19 -19.5BrkGblInf INF 1.40 11.5 ...q 13.63 11.02 16 12.18 -5.8BrkfInfra s BIP 1.88 4.9 27 46.88 37.27 344 38.55 -14.0BrkRlAs n RA .20p ... ... 24.36 21.06 75 23.11 -1.1BrkfReEn BEP 1.96 6.5 ... 35.34 29.57 186 30.24 -13.4HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 28 31.55 23.65 741 30.01 BrownFA s BF/A .79 1.6 30 57.70 40.66 21 50.30 +.6BrownFB s BF/B ... ... 29 59.58 42.58 1345 49.62 Brunswick BC .76 1.1 18 69.82 48.04 1054 66.79 +21.0Buckeye BPL 5.05 14.2 11 59.67 32.03 740 35.59 -28.2Buckle BKE 1.00e 4.4 12 29.65 15.10 295 22.80 -4.0Buenavent BVN ... ... ...dd 16.80 11.67 857 13.37 -5.0BldBear BBW ... ... 27 10.45 7.25 26 8.75 -4.9BungeLt BG 2.00 3.0 29 83.20 61.28 1312 66.23 -1.3BurlStrs BURL ... ... 34 175.48 87.20 1321 157.60 +28.1BylineBc n BY ... ... ... 24.80 19.02 55 22.81 -.7C -C&J Eng n CJ ... ... ... 36.57 18.86 745 22.62 -32.4CTrkMH23 MLPC .89e 5.9 ...q 16.87 12.85 0 15.00 -1.4CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 16.62 88 20.10 +8.3CAI Intl CAI ... ... 7 40.11 19.35 73 26.25 -7.3CBIZ Inc CBZ ... ... 27 24.38 14.35 88 23.80 +54.0CBL Asc CBL .80 18.9 2 9.10 3.80 2937 4.24 -25.1CBL pfD CBLpD 1.84 11.1 ... 24.95 16.10 39 16.62 -24.0CBL pfE CBLpE 1.66 11.2 ... 24.97 14.69 25 14.87 -32.6CBRE GRE IGR .60 8.1 ...q 8.05 7.17 263 7.39 -6.7CBRE Grp CBRE .20 .4 18 50.43 37.12 1348 45.25 +4.5CBS A CBS/A .72f 1.3 17 61.70 47.98 2 57.00 -4.7CBS B CBS .72 1.3 13 61.59 47.54 3671 56.58 -4.1CCA Inds CAW ... ... 15 3.40 2.30 4 3.05 -3.2CF Inds s CF 1.20 2.3 ...dd 54.03 33.50 1401 52.81 +24.1CGG rs CGG ... ... 1 7.50 1.88 40 2.81 -37.1CGI g GIB ... ... ... 66.53 50.73 117 66.12 +21.7CIT Grp CIT .64 1.2 21 56.14 44.29 919 53.01 +7.7CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 11.20 9.60 4 10.05 -1.3CMS Eng CMS 1.43 2.9 30 50.83 40.48 1641 48.93 +3.4CNA Fn CNA 1.40f 3.0 13 55.62 44.27 243 46.53 -12.3CNH Indl CNHI .14e 1.1 ...cc 15.65 10.09 1390 12.50 -6.7CNO Fincl CNO .40 1.8 14 26.47 18.65 762 21.68 -12.2CNOOC CEO 4.92e 2.6 ... 192.32 121.88 163 188.11 +31.0CNX Midst CNXM 1.34 6.8 12 21.05 15.25 171 19.62 +17.0CNX Resc CNX .04 .3 ...dd 18.37 11.69 2165 14.57 -.4ConslCoal n CCR 2.05f 11.4 ... 19.16 13.15 16 17.95 +14.7CONSOL n CEIX ... ... 11 48.12 19.51 302 42.16 +6.7CPFL Eng CPL .12e 1.1 ... 17.45 10.36 80 11.33 -1.5CPI Aero CVU ... ... 13 11.75 7.60 8 8.45 -5.6CRH Med CRHM ... ... ...cc 4.50 1.46 78 4.10 +54.7CRH CRH .72e 2.2 ... 39.32 31.38 505 32.87 -8.9CsopChiA50 AFTY 1.17e 7.7 ...q 20.51 13.83 1 15.12 -14.1Csop 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 5.4 ...dd 30.29 13.56 27 14.91 -46.4CTS CTS .16 .4 30 39.20 22.75 81 36.25 +40.8CURO Gp n CURO ... ... 62 32.10 13.50 139 30.60 +117.3CVR Engy CVI 3.00f 7.4 ...cc 47.67 24.64 907 40.75 +9.4CVR Ptrs UAN .71e 18.9 ...dd 4.20 2.71 149 3.75 +14.3CVR Rfng CVRR 2.95e ... 17 26.00 9.05 283 19.30 +16.6CVS Health CVS 2.00 2.5 14 83.88 60.14 7129 78.74 +8.6CWA Inco n CWAI ... ... ... 26.93 24.45 24.84 -2.8CYSInv pfA CYSpA 1.94 7.7 ... 25.52 24.01 25.04 +.1CYSInv pfB CYSpB 1.88 7.6 ... 25.31 23.40 24.70 -.3CabGS t34 GYB .83 3.7 ... 23.35 21.60 13 22.25 -3.2CabcoJCP97 PFH 1.91 19.5 ... 15.92 8.74 23 9.80 -33.6CabAT&T34 GYC .83 3.5 ... 25.05 21.30 2 23.43 +3.9CableOne n CABO 8.00f .9 43 899.55 597.40 75 861.14 +22.4Cabot CBT 1.32 2.0 16 68.63 53.18 387 65.28 +6.0CabotO&G COG .24 1.0 44 29.57 21.48 7008 23.20 -18.9CACI CACI ... ... 16 200.85 121.60 188 188.40 +42.3Cactus n WHD ... ... ... 38.84 19.18 590 37.30 +84.2CadencB n CADE .60f 2.3 26 31.44 21.70 1580 26.54 -2.1CaledoMn n CMCL .28 4.2 ... 9.94 5.17 11 6.72 -9.1Caleres CAL .28 .8 16 41.09 26.54 359 34.69 +3.6CalifRes rs CRC ... ... ...dd 48.85 8.84 6218 46.58 +139.6CalifWtr CWT .75 1.8 30 46.15 35.25 208 41.75 -7.9Calix CALX ... ... ...dd 9.05 4.85 197 8.10 +36.1CallGolf ELY .04 .2 50 23.79 13.49 2371 23.50 +68.7CallonPet CPE ... ... 25 14.65 9.75 3938 12.27 +1.0Callon pfA CPEpA 5.00 9.8 ... 53.15 47.11 16 51.10 -.3Calpine CPN ... ... ...dd 15.25 14.60 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 24 67.85 42.55 478 63.00 +31.3CambriaYld SYLD .49e 1.2 ...q 41.00 35.01 13 40.23 +4.8CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 3 25.75 -2.4CambGblV GVAL .54e 2.2 ...q 28.50 22.85 7 24.13 -5.8CamGblMo GMOM .56e 2.1 ...q 29.42 26.00 4 26.82 -2.1CambGlAss GAA .55e 2.0 ... 28.60 26.41 4 26.97 -1.9CambrEmS EYLD ... ... ... 38.25 30.19 0 32.13 -7.4CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 6 25.51 -1.2CambTail n TAIL ... ... ... 24.40 20.00 1 20.09 -11.1CamValMom VAMO ... ... ...q 28.07 23.84 12 25.20 +1.0CamdenPT CPT 3.08 3.3 25 95.67 78.19 510 93.34 +1.4Cameco g CCJ .40 ... ... 12.19 7.68 1319 9.85 +6.7CampSp CPB 1.40 3.5 14 51.07 32.63 1929 39.83 -17.2CampWrl n CWH .54 2.6 ... 47.62 18.16 3049 20.50 -54.2Can-Fite CANF ... ... ... 2.75 1.12 36 1.29 -12.8CdaGoose n GOOS ... ... ... 68.75 19.05 371 58.02 +83.8CIBC g CM 4.49e ... 8 100.01 85.47 720 96.20 -1.2CdnNR gs CNI 1.82f ... ... 90.57 70.59 940 86.81 +5.2CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 3411 32.95 -7.8CP Rwy g CP 2.60 ... ... 211.44 164.01 690 209.32 +14.5CannaeHl n CNNE ... ... ...dd 21.90 16.16 156 21.34 +25.3Canon CAJ ... ... ... 40.67 30.14 222 31.53 -15.7CanopyGr n CGC ... ... ... 55.69 40.68 11660 52.50 +1.9CantelMed CMD .17e .2 41 130.92 85.00 356 96.19 -6.5CapOne COF 1.60 1.6 15 106.50 81.79 1980 97.63 -2.0CapOne wt COF/WS ... ... ... 63.91 40.04 62.00 +6.9CapOne pfC COFpC 1.56 6.1 ... 26.79 25.49 17 25.75 -1.6CapOne pfD COFpD 1.68 6.4 ... 27.34 25.82 28 26.30 -1.9CapOne pfF COFpF 1.55 6.0 ... 27.31 25.49 10 25.80 -4.6CapOne pfB COFpP 1.50 6.0 ... 25.80 24.91 33 25.19 -.5CpOne pf H COFpH ... ... ... 27.19 25.12 17 25.71 -4.5CapOne pfG COFpG ... ... ... 25.55 23.25 44 24.69 -1.4CapSenL CSU ... ... ...dd 16.72 7.18 228 9.29 -31.1CapInv n CIC ... ... ... 10.10 9.60 25 9.90 +2.3CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 8.0 12 9.89 7.98 611 8.03 -7.2Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 19 25.25 -.4CarboCer CRR ... ... ...dd 12.69 6.10 383 7.98 -21.6CardnlHlth CAH 1.90 3.5 ...dd 75.75 48.14 4957 53.91 -12.0Care.com CRCM ... ... ...cc 22.95 14.18 227 20.82 +15.4Carlisle CSL 1.48 1.2 20 129.47 97.03 317 122.48 +7.8CarMax KMX ... ... 20 81.67 57.05 2036 75.88 +18.3Carnival CCL 2.00 3.0 16 72.70 56.45 3609 66.81 +.7CarnUK CUK 1.80f 2.7 ... 72.29 56.76 281 66.04 -.4CarpTech CRS .80f 1.4 46 61.49 41.75 176 58.79 +15.3tCarrSrv CSV .30 1.4 15 28.96 21.95 105 21.91 -14.8Cars.cm CARS ... ... ... 32.94 20.94 779 26.75 -7.2Carters CRI 1.80 1.9 15 129.00 91.41 977 93.56 -20.4Carvana A n CVNA ... ... ... 72.59 12.17 1031 59.54 +211.4CastleBr ROX ... ... ...dd 1.47 .90 201 .99 -18.9CastlightH CSLT ... ... ...dd 5.95 2.65 800 2.85 -24.0Catalent CTLT ... ... 74 47.87 36.73 571 43.03 +4.7tCatchMTim CTT .54 4.7 ...dd 13.73 11.67 389 11.61 -11.6Caterpillar CAT 3.44f 2.2 19 173.19 123.62 3844 154.00 -2.3CatoCp CATO 1.32 6.3 21 26.88 10.76 188 20.99 +31.8CedarF FUN 3.56 6.8 14 70.82 50.10 142 52.07 -19.9CedarRlty CDR .20 4.6 11 6.29 3.54 369 4.38 -28.0CedarR pfB CDRpB 1.81 7.4 ... 25.61 22.03 4 24.59 -2.7CedrRT pfC CDRpC 1.63 7.4 ... 25.39 18.82 0 22.06 -11.9CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 4.44 .82 741 3.85 +103.7Celanese CE 2.16f 1.9 12 119.29 95.45 885 116.64 +8.9Celestic g CLS ... ... 9 12.76 9.79 338 10.86 +3.6Cellcom CEL ... ... 7 10.62 5.43 17 6.74 -33.9Cementos CPAC .50e 4.9 ... 14.11 9.20 7 10.15 -18.1Cemex CX .29t ... ... 9.32 5.72 3367 6.90 -8.0Cemig pf CIG .08e 4.7 ... 2.71 1.56 3050 1.72 -16.5Cemig CIG/C .08e 4.8 ... 2.70 1.56 1 1.67 -10.0CenovusE CVE .20 ... 7 11.52 7.09 2551 9.63 +5.5Centene s CNC ... ... 22 148.24 83.56 1044 142.98 +41.7CC MLPInf CEN 1.25 13.2 ...q 11.48 8.12 173 9.49 -4.7CenterPnt CNP 1.11 4.0 20 30.17 24.81 2404 27.82 -1.9CentElBr B EBR/B ... ... ... 9.06 3.43 15 4.51 -33.6CentElecBr EBR ... ... ... 7.86 3.14 839 3.83 -32.8CnEurRusT CEE .56e 2.4 ...q 28.32 22.26 3 23.78 -2.5CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7tCenPacFn CPF .84 3.1 17 33.15 27.19 167 27.20 -8.8CentSecur CET 1.78e .7 ...q 30.12 25.53 11 29.75 +8.6CentrusEn LEU ... ... ...dd 5.14 2.18 4 2.57 -35.9CentCmtys CCS ... ... 10 36.00 24.00 609 26.95 -13.3CntryLink CTL 2.16 9.4 9 24.20 13.16 6894 22.90 +37.3CerdHCM n CDAY ... ... ...dd 44.98 29.68 223 42.31 +38.6Cervecer CCU .35e 1.3 ... 30.35 24.37 127 27.64 -6.6ChannAdv ECOM ... ... ...dd 15.63 8.30 79 11.05 +22.8CharahSol n CHRA ... ... ... 12.00 5.27 423 6.37 -46.9ChRvLab CRL ... ... 25 132.49 96.70 178 128.75 +17.6ChaseCorp CCF .80f .7 37 131.70 95.00 23 122.60 +1.7ChathLTr CLDT 1.32 6.4 28 23.91 17.90 132 20.69 -9.1CheetahM CMCM ... ... ... 18.18 7.38 431 9.88 -18.2Chegg CHGG ... ... ...dd 32.82 13.75 895 31.41 +92.5Chemed CHE 1.12 .4 28 335.99 190.76 98 313.95 +29.2Chemours n CC 1.00f 2.5 10 58.08 38.49 1529 39.84 -20.4CheniereEn LNG .56p ... ...dd 69.50 43.46 1834 67.91 +26.1ChenEnLP CQP 2.24 5.7 ...dd 40.01 26.68 187 39.42 +33.0CherHMtg CHMI 1.96 10.6 4 19.20 16.01 124 18.47 +2.7ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 9 25.70 -.4ChesEng CHK ... ... 8 5.60 2.53 29668 4.67 +17.9ChesEn pfD CHKpD 4.50 8.1 ... 58.43 45.99 1 55.65 +12.0ChesGranW CHKR .32e 19.1 1 2.30 1.20 61 1.65 -10.8ChespkLdg CHSP 1.60 4.9 34 33.81 24.98 234 32.67 +20.6ChespkUtil CPK 1.48f 1.8 24 90.90 66.35 69 83.90 +6.8Chevron CVX 4.48 3.7 54 133.88 108.02 6534 122.62 -2.1ChiRivet CVR .84 2.6 ... 33.52 28.70 3 32.44 +2.0Chicos CHS .34 4.1 11 10.90 7.07 1659 8.33 -5.6Chimera rs CIM 2.00 10.7 8 19.77 15.77 1181 18.70 +1.2Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 15 25.88 +.2Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 26 25.71 -.3ChiCBlood CO ... ... 38 12.44 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 9 8.04 -13.3ChinaEAir CEA ... ... ... 45.33 24.44 7 32.30 -10.6ChinaFd CHN .55e 2.8 ...q 24.76 18.60 48 19.40 -10.4tChinaGreen CGA .10e 11.2 1 2.11 .87 72 .89 -28.2ChinaLife s LFC .14e 1.2 ... 17.85 10.49 691 11.28 -27.7ChinaMble CHL 3.50e 7.3 ... 53.23 43.25 499 48.09 -4.8ChiNBorun BORN ... ... 2 1.57 1.03 8 1.12 -11.1ChOnlEd n COE ... ... ... 14.90 6.98 18 9.31 -25.5ChinaPet SNP 3.73e 3.8 ... 105.61 69.60 73 97.72 +33.2ChinaPhH CPHI ... ... ...dd 1.45 .15 105 .21 +17.6 ChinRap n XRF ... ... ... 12.86 1.60 101 2.57 -55.1ChinaSoAir ZNH .64e 2.0 ... 70.52 29.01 48 32.33 -37.6ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 25 47.62 +.3ChinaUni CHU ... ... ... 15.53 11.25 405 11.71 -13.5ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 4.1 6 27.98 17.43 46 17.66 -26.4ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 620 465.89 +61.2ChoiceHtls CHH .86 1.0 41 85.35 62.89 255 82.75 +6.6ChrisBnk CBK ... ... ...dd 1.52 .75 99 .79 -38.2ChubbLtd CB 2.92e 2.1 17 157.50 123.96 1348 137.08 -6.2ChungTel CHT 1.29e 3.7 ... 39.33 33.54 42 35.34 -.3ChurchDwt s CHD .87f 1.5 ... 60.39 43.21 1371 59.10 +17.8CienaCorp CIEN ... ... 7 32.33 19.40 3976 31.34 +49.7Cigna CI .04 ... 20 227.13 163.02 2836 203.24 +.1Cimarex XEC .72 .8 13 130.16 80.53 1104 94.62 -22.4CincB pfB CBBpB 3.38 7.0 ... 51.80 47.56 1 48.53 -4.8CinciBell rs CBB ... ... 66 22.20 9.90 259 15.15 -27.3Cinemark CNK 1.28 3.3 17 44.00 32.60 864 38.88 +11.7CinerRes CINR 2.27 8.3 11 29.36 23.76 5 27.20 +8.3Circor CIR .15 .3 29 56.37 35.16 88 47.95 -1.5Cision CISN ... ... 45 18.28 11.13 606 16.98 +43.0CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 0 21.76 -17.8CitCHF Dl n UCHF ... ... ... 32.08 22.48 25.77 -2.9Citi GBP n DGBP ... ... ... 30.45 18.65 26.74 +25.4CitEUR Dl n UEUR ... ... ... 31.62 19.65 2 22.67 -17.8Citi EUR n DEUR ... ... ... 30.00 18.78 3 25.66 +11.9Citi AUD n DAUD ... ... ... 30.28 18.62 27.56 +37.8CitAUD Dl n UAUD ... ... ... 32.65 18.71 0 20.41 -23.6Citi JPY n DJPY ... ... ... 25.15 18.17 3 25.00 +9.6CitJPY Dl n UJPY ... ... ... 39.22 23.90 24.24 -17.1Citi CHF n DCHF ... ... ... 26.77 19.08 23.64 +.3CitiStratDv DIVC ... ... ...q 37.34 35.00 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.78 26.03 128 26.95 -1.9CgpVelLCrd UWT ... ... ... 45.10 14.22 2167 42.33 +72.7tCgpVelICrd DWT ... ... ... 26.32 5.63 11027 5.51 -60.8Citigroup C 1.80f 2.4 12 80.70 64.38 14023 73.84 -.8Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.86 24.70 25.28 -.7Citigp pfJ CpJ 1.78 6.3 ... 29.74 27.59 134 28.08 -2.7Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 56 27.84 -2.4Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 30 26.07 -3.2Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 9 25.64 -3.5CitizFincl CFG .52 1.3 11 48.23 36.06 2939 40.41 -3.7CitizInc CIA ... ... ...cc 8.80 6.67 46 8.35 +13.6CityOffce g CIO .94 ... 10 13.93 10.03 297 12.32 -5.3CityOff pfA CIOpA 1.66 6.6 ... 26.28 22.78 3 25.10 -.3Civeo CVEO ... ... ...dd 4.64 1.83 385 3.72 +36.3CivitasSolu CIVI ... ... 25 19.90 11.15 24 14.55 -14.9ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.71 -5.7CleanHarb CLH ... ... ...cc 72.50 44.75 331 69.91 +29.0sClearChan CCO ... ... ...dd 5.85 3.60 123 5.80 +26.1ClrBrEnTR CTR 1.35e 11.9 ...q 13.18 9.50 92 11.32 -2.6ClrLgCap n LRGE ... ... ... 34.17 26.97 0 33.85 +15.2ClrbrgMLP CBA .80m 10.2 ...q 9.58 6.53 223 7.83 -5.4ClearEnFd CEM 1.76f 12.2 ...q 17.36 12.10 138 14.45 -5.4ClrbEOpFd EMO 1.47e 13.0 ...q 13.36 9.56 63 11.33 -4.0ClearwPpr CLW ... ... 17 50.60 21.55 100 30.85 -32.0ClearwEn A CWEN/A 1.12f 5.7 40 20.68 15.30 204 19.77 +4.9ClearwEn C CWEN 1.28f 6.4 27 20.75 15.55 367 19.85 +5.0sClevCliffs CLF ... ... 8 12.46 5.60 8535 12.40 +72.0ClipRlty n CLPR .38 ... ...dd 13.20 7.62 32 13.00 +30.1Clorox CLX 3.84 2.6 25 153.38 113.57 634 149.95 +.8CloudPeak CLD ... ... ...dd 5.70 2.14 249 2.47 -44.5Cloudera n CLDR ... ... ...dd 22.43 12.57 1806 17.43 +5.5CloughGA GLV 1.44 11.7 ...q 14.39 12.25 20 12.34 -7.5CloughGEq GLQ 1.38 9.3 ...q 15.84 12.71 70 14.83 +10.9ClghGlbOp GLO 1.20 11.0 ...q 11.67 10.40 146 10.92 +.4CCFemsa KOF 1.75e 2.9 ... 79.42 54.53 44 60.14 -13.6CocaCola KO 1.56 3.4 87 48.62 41.45 10591 46.07 +.4CocaCEur n CCE 1.04 2.3 ... 46.16 36.17 1528 45.30 +13.7Coeur CDE ... ... 51 9.87 5.18 2622 5.59 -25.5Cohen n COHN .80 8.0 ...dd 12.00 7.50 4 10.00 +24.7CohSClosed FOF 1.04 7.9 ...q 13.52 11.60 31 13.19 -.9CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 53 9.33 -5.6Cohen&Str CNS 1.32 3.2 19 47.83 37.53 97 41.43 -12.4CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 211 22.62 -5.8tC&SLtDP&I LDP 1.87 7.9 ...q 27.13 23.86 104 23.83 -8.6C&SIncEgy MIE 1.32 12.7 ...q 11.40 8.86 161 10.39 +1.4CohStQIR RQI .96 7.9 ...q 12.93 10.55 282 12.14 -4.0CohStRE RNP 1.48 7.6 ...q 21.98 17.91 104 19.50 -8.3CohStSelPf PSF 2.06 7.6 ...q 29.03 25.16 29 27.05 -4.2CohenStTR RFI .96 7.8 ...q 13.10 11.50 98 12.23 -4.2Colfax CFX ... ... 26 43.29 28.80 429 36.01 -9.1ColgPalm CL 1.68 2.5 24 77.91 61.28 2712 67.94 -10.0ColonCap CLNS ... ... ... 13.03 5.28 2167 6.15 -46.1ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 6 25.44 +.1ColCap pfE CLNSpE 2.19 8.5 ... 27.45 23.86 61 25.86 -2.7ColCap pfG CLNSpG 1.88 7.8 ... 25.95 22.49 2 24.16 -3.9ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 10 23.10 -5.9ColCap pfI CLNSpI 1.79 7.8 ... 25.75 21.81 7 23.02 -8.6ColCap pfH CLNSpH 1.78 7.7 ... 25.89 21.61 5 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 30.39 +.8Col SusInt n ESGN ... ... ... 32.31 27.17 29.14 -4.6Col SusUS n ESGS ... ... ... 32.51 28.62 30.78 +4.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 2 17.62 -4.4ColEmxChi XCEM ... ... ...q 30.22 24.42 2 25.66 -7.3ColQualDv HILO .32e 2.2 ...q 17.10 13.72 14.69 -7.6Col EMCns ECON .10e .4 ...q 29.87 21.32 120 22.29 -20.8Col IndiaC INCO .03e .1 ...q 51.06 41.41 17 41.56 -16.2Col IndiaInf INXX .10e .8 ...q 16.79 11.99 9 12.14 -23.5Col IndSC SCIN .17e 1.1 ...q 25.98 14.12 10 15.28 -34.8ColumbPT CXP .80 3.4 14 25.07 19.55 686 23.39 +1.9ColSelTec STK .92a 4.3 ...q 24.58 20.09 72 21.55 -3.1Comcst29 CCZ 1.58e 3.0 ... 64.00 50.35 52.50 -16.5Comerica CMA 2.40f 2.6 16 102.66 73.00 1085 93.75 +8.0Comeric wt CMA/WS ... ... ... 65.50 44.22 65.50 +12.3ComfrtS FIX .34f .6 34 59.05 34.65 404 54.65 +25.2ComndSec MOC ... ... ...dd 3.55 1.20 96 2.79 -9.1CmclMtls CMC .48 2.4 42 26.72 17.58 1193 20.39 -4.4CmtyBkSy CBU 1.52f 2.4 17 67.07 50.69 136 62.45 +16.2CmtyHlt CYH ... ... ...dd 7.89 2.66 1744 3.49 -18.1CmtyHcT n CHCT 1.61f 5.5 80 32.81 22.41 42 29.45 +4.8CBD-Pao CBD .08e .4 ... 25.90 17.91 540 20.84 -11.6CompDivHd CODI 1.44 8.1 ...dd 18.35 14.60 171 17.80 +5.0ComDivH pf CODIpA 1.81 7.9 ... 25.75 20.01 4 22.79 -7.6CompssMn CMP 2.88 4.3 24 76.65 56.50 246 67.30 -6.9Compx CIX .20 1.5 13 16.50 11.95 1 13.30 ComstkM rs LODE ... ... ... .94 .13 686 .15 -61.3ComstkRs rs CRK ... ... ...dd 12.32 4.01 459 8.76 +3.5ConAgra CAG .85 2.3 18 39.43 32.90 3896 36.77 -2.4ConchoRes CXO ... ... 22 163.11 123.63 2701 147.07 -2.1ConcdMed CCM ... ... ...dd 4.20 2.46 3.06 -8.1CondHos rs CDOR .78e 7.5 21 10.99 9.26 6 10.40 +4.5Conduent n CNDT ... ... ... 23.39 14.95 1128 22.17 +37.2sConocoPhil COP 1.14f 1.5 62 76.66 48.70 6365 77.06 +40.4ConEd ED 2.86 3.7 16 89.70 71.12 2005 76.61 -9.8CnsTom CTO .28f .5 7 67.97 55.65 5 62.01 -2.3ConstellA STZ 2.96f 1.4 17 236.62 197.32 927 216.32 -5.4ConstellB STZ/B 2.68f 1.2 21 234.00 198.11 0 217.48 -4.4Constellm CSTM ... ... ... 14.10 9.08 328 12.25 +9.9CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 103.00 -.9ContainStr TCS ... ... 23 12.42 3.53 234 11.28 +138.0Contango MCF ... ... ...dd 7.25 2.22 292 6.43 +36.5ContlBldg CBPX ... ... 22 39.60 25.00 315 37.85 +34.5ContMatls CUO ... ... ...dd 20.15 15.50 2 16.40 -13.7ContlRescs CLR ... ... 56 69.91 36.05 2432 65.21 +23.1Cnvrgys CVG .44 1.8 21 26.72 21.13 2156 24.52 +4.3CooperCo COO .06 ... ...cc 270.64 216.47 220 269.44 +23.7CooperTire CTB .42 1.4 36 40.78 22.58 566 29.30 -17.1CooperStd CPS ... ... 13 146.78 105.00 164 121.04 -1.2CopaHold CPA 3.48 4.5 9 141.34 74.77 451 77.93 -41.9Copel ELP .26e 5.0 ... 9.41 4.70 244 5.25 -31.2CoreLabs CLB 2.20 2.0 62 130.34 87.66 391 112.42 +2.6tCoreMold CMT .05 ... ... 23.85 7.45 63 7.40 -65.9tCorePtLd n CPLG ... ... ... 28.30 19.99 248 19.95 -28.5Corecivic CXW 1.72 7.0 14 27.50 18.61 967 24.57 +9.2CoreLogic CLGX ... ... 22 55.79 42.00 276 50.26 +8.8CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 7 25.23 -2.0CorEnInf rs CORR 3.00 8.0 16q 39.46 33.41 32 37.72 -1.3CoreSite COR 4.12 3.8 40 119.59 89.76 999 108.05 -5.1Corindus n CVRS ... ... ...dd 1.65 .66 918 1.37 +35.6sCorMedix CRMD ... ... ...dd .80 .17 9154 .69 +37.6CrnstTotR CRF 3.35 24.2 ...q 16.22 13.42 191 13.86 -9.3CrnrstnStr CLM 3.40 24.3 ...q 16.24 13.10 258 14.02 -9.4Corning GLW .72 2.0 ...dd 36.56 26.11 3178 35.69 +11.6CpBT JCP JBN 1.75 20.1 ... 15.35 8.61 1 8.71 -30.7CorpCapT n CCT 1.61 10.3 ... 19.00 14.43 325 15.68 -1.9CorpOffP OFC 1.10 3.7 15 33.81 24.55 413 29.57 +1.3Cort1Aon27 KTN 2.05 6.8 ... 35.11 30.06 0 30.17 -7.8CortsJCP97 KTP 1.91 19.7 ... 16.26 9.16 11 9.68 -32.2CortsJCP JBR 1.75 20.0 ... 14.92 8.61 3 8.74 -30.0CortsPE KTH 2.00 6.3 ... 35.00 30.26 31.80 -1.7Cosan Ltd CZZ .26e 3.7 ... 11.89 6.21 864 7.07 -27.1Costamre CMRE .40 5.8 ... 8.39 5.45 196 6.86 +18.9Costam pfB CMREpB 1.91 7.8 ... 27.43 22.95 1 24.52 -2.0Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 1 25.26 -.7Costam pfD CMREpD 2.19 8.5 ... 26.89 24.96 3 25.87 +.1Cott Cp COT .24 1.6 ...cc 17.78 14.06 924 15.06 -9.6Coty COTY .50 3.8 ... 21.68 10.73 12962 13.03 -34.5Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.9 14 9.88 8.23 3386 8.91 -3.7CovantaH CVA 1.00 5.9 ...dd 18.05 14.15 564 16.95 +.3CovrAll n COVR ... ... ... Crane CR 1.40 1.4 32 102.65 77.80 228 98.18 +10.0CrwfdA CRD/A .28 3.1 64 9.95 6.78 17 8.90 +4.7CrwfdB CRD/B .20 2.2 66 12.40 7.54 11 9.24 -4.0Credicp BAP 8.57e 3.8 ... 239.54 189.69 153 224.70 +8.3CS EnEur50 FIEU ... ... ...q 153.69 117.18 117.18 -14.6CS FILgCG FLGE ... ... ...q 297.91 190.77 2 295.10 +29.4CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.3 ...q 3.46 3.11 154 3.17 -4.2CS 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 27 26.88 -12.2CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 123.50 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 29.46 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 29.12 27.00 27.92 -.3CS SP mlp MLPO 1.12e 7.9 ... 14.33 13.92 14.09 -1.3CredSuiss CS 1.22e 7.8 ... 19.98 14.63 1402 15.69 -12.1CrSuiHiY DHY .29 11.0 ...q 2.89 2.56 281 2.63 -7.4CrescPtE g CPG .12 1.9 35 9.25 5.06 1579 6.30 -17.3CrestEq rs CEQP 2.40 6.6 ...dd 40.55 22.15 289 36.10 +39.9InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.7 47 27.75 15.50 32 17.88 -24.7CrosTim CRT 1.29e 8.7 15 15.97 11.46 16 14.86 +1.2CrwnCstle CCI 4.20 3.8 ...cc 114.97 98.85 1918 110.23 -.7CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 8 1089.22 -3.8CrownHold CCK ... ... 20 62.27 40.09 1884 48.26 -14.2sCryolife CRY .12 .3 ...cc 35.05 16.80 124 35.35 +84.6CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.1 27 33.18 24.96 1274 28.94 +.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 pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, September 25, 2018

PAGE 35

Cubic CUB .27 .4 ...dd 77.35 50.45 133 71.05 +20.5CullenFr CFR 2.68 2.5 19 121.66 90.45 296 107.30 +13.4CullnF pfA CFRpA 1.34 5.4 ... 25.62 24.11 8 24.82 -1.2Culp Inc CULP .36 1.5 15 34.05 22.80 31 24.20 -27.8Cummins CMI 4.56f 3.1 42 194.18 129.90 1922 149.08 -15.6CurEuro 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 80.48 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 73.41 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 71.76 73.59 +.4CurtisWrt CW .60 .4 28 143.38 102.81 163 135.91 +11.5Cush Jn37 n PPLN ... ... ... 23.09 16.55 0 18.90 -5.3CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 22 11.89 -.4CushngRen SZC 1.64 8.5 ...q 21.30 15.35 25 19.19 -5.5CushRoy rs SRF .48 5.2 ...q 10.10 8.30 11 9.32 -.4tCustomBcp CUBI ... ... 9 33.85 23.80 163 24.04 -7.5CustBcp 18 CUBS 1.59 6.3 ... 26.11 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.15 25.90 3 25.94 -2.3CustBc pfD CUBIpD ... ... ... 27.45 24.60 2 26.10 -2.1CustBc pfE CUBIpE ... ... ... 27.15 23.75 3 26.10 -1.7CustoBc pf F CUBIpF ... ... ... 26.87 25.02 1 25.46 -2.9CynergT n CTEK ... ... ... 5.45 2.70 8 3.75 -7.4CypressEn CELP .84 11.6 13 8.50 5.50 17 7.23 +20.5D -DCP Mid DCP 3.12 7.9 88 46.67 32.08 369 39.47 +8.6DCP Md pfB DCPpB 1.97 7.8 ... 26.34 25.05 9 25.27 -4.1DDR Corp rs DDR .80 6.0 9 32.00 12.50 1978 13.33 DDR pfJ DDRpJ 1.63 6.6 ... 25.55 21.38 2 24.75 -1.5DDR pfK DDRpK 1.56 6.5 ... 25.98 21.04 12 24.02 -6.4DDR Cp pfA DDRpA ... ... ... 26.89 22.40 12 25.25 -4.1DGSE DGSE ... ... ...dd 1.37 .57 12 .65 -30.2DHI Grp DHX ... ... 6 3.25 1.25 101 1.95 +2.6DHT Hldgs DHT .20e 4.3 ...dd 4.99 3.27 573 4.69 +30.6DNP Selct DNP .78 7.1 ...q 11.57 9.71 335 11.03 +2.1DR Horton DHI .50 1.2 16 53.32 36.56 4773 41.95 -17.9Drdgold DRD .03e 1.5 ... 4.00 1.76 380 2.06 -36.8DSW Inc DSW 1.00 3.1 31 34.02 17.75 1710 32.66 +52.5DTE DTE 3.53 3.3 19 116.74 94.25 936 108.51 -.9DTEEn 62 DTQ 1.31 5.4 ... 25.49 23.59 16 24.31 -3.1DTE En76 n DTJ 1.34 5.6 ... 25.98 23.99 7 24.10 -5.4DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 34 23.76 -7.5DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 19 25.73 -3.9DTE En un DTV ... ... ... 57.14 48.68 4 52.03 -3.6DTF TxF DTF .84 6.6 ...q 14.50 12.62 15 12.71 -9.6DXC Tch n DXC .76f .8 ...cc 96.75 72.48 1870 94.34 +14.9DanaInc DAN .24 1.2 15 35.27 18.08 1030 19.48 -39.1Danaher DHR .64 .6 27 108.59 83.81 1900 107.83 +16.2Danaos DAC ... ... 2 2.50 1.05 165 1.65 +13.8DaqoNEn DQ ... ... 3 72.50 27.08 258 30.75 -48.3Darden DRI 3.00 2.6 22 124.00 77.55 1810 113.28 +18.0DarlingIng DAR ... ... 35 20.96 15.80 714 18.77 +3.5DaVita Inc DVA ... ... 17 80.71 52.51 1726 70.14 -2.9Daxor DXR .15 2.9 ... 21.66 3.40 20 5.25 +14.8DeanFoods DF .36 4.9 53 12.09 7.32 1176 7.40 -36.0DeckrsOut DECK ... ... ...cc 124.68 63.32 422 111.64 +39.1Deere DE 2.76 1.8 26 175.26 122.39 1710 151.55 -3.2DE EnhGlb DEX .90 8.0 ...q 12.70 10.99 54 11.32 -6.7DelaCO VCF .72 5.0 ...q 16.29 14.00 9 14.43 -7.0DelaDvInc DDF .62 4.8 ...q 14.39 10.19 41 12.88 +20.0DelaNatl VFL .72 5.9 ...q 13.94 12.12 4 12.15 -8.4DelaMN2 VMM .63 5.2 ...q 14.35 12.04 36 12.14 -9.9DelekLogis DKL 3.08f 9.0 15 35.50 26.50 62 34.20 +7.9Delek DK 1.00 2.2 20 61.57 25.02 1606 44.76 +28.1DellTch n DVMT ... ... ...dd 99.02 64.96 3094 96.20 +18.4DelphiTc n DLPH .68 2.0 13 60.39 33.08 1198 34.17 -34.9DeltaAir DAL 1.40f 2.4 12 60.50 47.12 6619 57.41 +2.5DeltaAprl DLA ... ... ...cc 22.10 16.30 14 18.10 -10.4Dltsh SPX n DMRL ... ... ... 59.02 50.48 5 58.11 +7.1Dlt SP400 n DMRM ... ... ... 57.13 50.42 3 56.46 +4.4Dlt SP600 n DMRS ... ... ... 62.05 51.87 2 59.62 +9.8DltshInt n DMRI ... ... ... 56.65 49.32 3 51.46 -2.9Deluxe DLX 1.20 2.1 11 78.87 55.54 306 56.60 -26.3sDenburyR DNR ... ... ...dd 5.84 1.04 27584 6.15 +178.3DenisnM g DNN ... ... ...dd .64 .38 237 .56 +2.4Despg.cm n DESP ... ... ... 36.56 14.80 317 17.04 -38.0DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 3688 12.24 -35.7DBDogs22 DOD ... ... ... 30.43 20.20 3 24.14 -5.4sDBWMTR WMW ... ... ... 33.52 27.98 1 33.53 +11.7DB Cap pf DTK 1.90 7.6 ... 26.18 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 22 25.42 -.2DeutBCT5 pf DKT 2.01 7.7 ... 27.14 25.05 147 25.95 -.7DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.98 -21.6DBCmdDS 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 2.08 1 2.15 -24.8DB AgDS AGA ... ... ...q 32.50 24.46 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 31 15.13 +11.2DBGoldDL DGP ... ... ...q 27.39 19.71 2 20.52 -17.9DBGoldDS DZZ ... ... ...q 6.76 4.88 3 6.54 +22.0DBGlbHY23 FIEG ... ... ...q 184.00 106.78 1 170.00 -.6Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 9.02 8.61 12 9.00 +1.7Deut Muni KTF .84 7.7 ...q 12.92 10.93 10.87 -8.7Deut StInc KST .66a 5.3 ...q 12.66 12.11 9 12.57 +1.0Deut StMu KSM .84 7.8 ...q 12.32 10.67 10.73 -8.9DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.35 4 23.08 -4.2DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 351 32.22 +1.4DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.02 -5.0Deu HYBd n HYLB ... ... ... 51.36 48.68 129 49.69 -1.5Dbx Tr etf DESC ... ... ... 36.00 32.40 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 50.08 +.1DeuBrcIn n IGVT ... ... ... 49.30 48.32 0 48.70 -.3DbXR1KECo DEUS ... ... ...q 34.16 29.77 10 33.89 +5.7DeutEmCo DEMG ... ... ... 30.95 24.57 1 25.43 -11.8DBXJapnEq DBJP .91e 2.1 ...q 46.61 39.96 228 43.94 -.3DbXDvxEU DEEF ... ... ...q 31.76 27.82 5 28.99 -3.4Deut 300Ch ASHX .74p ... ...q 24.14 16.80 0 17.86 -19.1DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.83 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 8 25.48 -4.8DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.75 40 23.83 -3.6DbxNikk400 JPN ... ... ...q 31.67 27.11 3 29.21 -.4Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 30.03 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 2 26.14 -3.7DBX EMBd EMIH .99e 4.0 ...q 25.69 23.72 1 24.58 -2.1DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 3 23.91 -2.1DBXHYCpB HYIH 1.20 5.1 ...q 23.64 22.42 2 23.31 +1.3DBXChiSC ASHS ... ... ...q 37.47 24.39 11 25.27 -27.5DBXHrvChi CN .30e .9 ...q 42.41 30.30 3 32.38 -13.3DBXMexHd DBMX 4.12e 15.7 ...q 21.04 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 0 28.82 -8.2DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 4 27.65 -.5DBXAsiaPH DBAP .74e 2.6 ...q 31.53 27.23 0 28.11 -1.1DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 633 28.57 +.5DBXUKHdg DBUK .89e 4.2 ...q 22.49 19.98 21.15 -2.9DBXHvChiA ASHR ... ... ...q 34.89 23.33 1857 24.99 -19.5DevonE DVN .32 .8 27 46.54 29.83 6365 41.55 +.4ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.99 220 140.38 -3.9DiamOffsh DO .50 2.6 32 21.92 13.64 1920 19.60 +5.4DiamRk DRH .50 4.3 16 12.99 9.87 1873 11.71 +3.7DianaShip DSX ... ... ...dd 5.16 3.07 193 3.90 -4.2DianaS pfB DSXpB 2.22 8.9 ... 25.80 21.30 0 24.92 +.5DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 1 25.39 -1.1DicksSptg DKS .90 2.5 11 39.74 23.88 2909 36.68 +27.6Diebold DBD .40 8.4 5 23.50 3.55 1094 4.75 -70.9DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.5 55 125.10 96.56 2686 115.92 +1.8DigitlR pfG DLRpG 1.47 5.9 ... 25.78 24.27 35 24.80 -2.7tDigtlR pfH DLRpH 1.84 7.2 ... 27.26 25.49 23 25.50 -4.4DigitRlt pfC DLRpC 1.09 4.2 ... 28.18 26.44 26.05 -5.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 11 24.10 -4.0DigitalR pfI DLRpI 1.59 6.2 ... 27.75 25.48 10 25.63 -6.8Dillards DDS .40 .5 9 98.75 49.91 296 76.85 +28.0Dillard38 DDT 1.88 7.0 ... 29.08 25.13 6 26.91 +4.1DineEquity DIN 2.52m 3.1 6 95.00 41.00 205 80.62 +58.9DiploPhm DPLO ... ... 80 28.74 14.50 1151 19.12 -4.7Dir SilMBl n SHNY ... ... ... 10.99 4.26 14 5.00 -47.5DirBrCm n COM ... ... ... 26.10 23.31 24.93 +1.5DirChInt n CWEB ... ... ... 69.08 27.32 58 31.61 -38.1Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.65 22.11 -15.8DirxAero n DFEN ... ... ... 64.12 36.97 49 59.51 +33.7DrxTrnBl n TPOR ... ... ... 43.11 26.62 3 38.84 +12.5DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 7 26.71 -3.0DirxInds n DUSL ... ... ... 44.53 27.73 6 38.45 +4.7DirxMex n MEXX ... ... ... 30.16 13.05 3 19.84 -3.6DrxRBkBr rs WDRW ... ... ...q 41.50 19.69 2 22.94 -25.1DxRsaBr rs RUSS ... ... ...q 25.95 14.43 145 17.58 -23.6DxSOXBr rs SOXS ... ... ...q 24.10 8.83 2341 9.34 -43.4DxGBull rs NUGT ... ... ...q 37.96 10.56 9299 13.46 -57.5DrGMBll rs JNUG .09e 1.1 ...q 20.50 6.40 12909 7.91 -55.5DirSPX Br SPDN ... ... ... 32.98 27.60 7 27.78 -9.2DxGlMBr rs JDST ... ... ...q 95.14 42.31 570 74.85 +45.9DirSPBear s SPXS ... ... ...q 37.70 20.84 2099 21.31 -28.9Dir7-10TBr TYNS ... ... ...q 29.52 28.08 29.05 +2.8DrxDlySpxB LLSP .10p ... ...q 40.65 32.94 5 40.35 +12.1DxChiABear CHAD ... ... ...q 39.27 27.67 18 36.44 +17.0DrxNGBear rs GASX ... ... ...q 36.69 14.90 19 17.92 -23.7DxSPOGBr rs DRIP ... ... ...q 20.98 4.97 4780 5.43 -54.2DrxRBkBull DPST ... ... ...q 95.94 55.98 37 75.50 +3.8DirDGlBr rs DUST ... ... ...q 48.79 19.04 1777 37.87 +59.8DxSPXBll s SPUU ... ... ...q 59.33 43.33 2 58.11 +17.2DxEuFnBl EUFL ... ... ... 65.95 32.62 0 37.48 -21.1DirGlMin n MELT ... ... ... 25.93 24.47 24.48 DirSCBll s SMLL .27e .4 ...q 63.65 45.20 62.24 +21.5Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 18.32 -2.5DrNsd100 rs QQQE ... ... ...q 47.98 40.61 15 47.26 +9.4DrxDlySCB LLSC .10p ... ...q 43.77 33.25 3 42.18 +18.7Dir 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 29.52 385 40.54 -19.7DiEurBll3x EURL .14e .4 ...q 47.12 29.13 13 33.60 -11.8DrxEMBll rs EDC ... ... ...q 168.70 72.35 158 83.87 -33.3Dir MLPHi ZMLP 1.60m 10.1 ...q 17.94 13.61 30 15.84 -1.0DxLatBll s LBJ ... ... ...q 49.13 16.70 25 20.70 -35.9DirTotBBr SAGG ... ... ...q 32.31 31.03 0 32.14 +3.3DxBrzBull s BRZU ... ... ...q 65.25 14.27 3362 17.28 -57.1DxBiotBll rs LABU ... ... ...q 116.54 62.70 661 95.64 +22.9tDxIndiBll rs INDL ... ... ...q 120.64 67.97 211 67.28 -34.1DxNGBll rs GASL ... ... ...q 31.99 14.60 112 21.46 -15.5DrDevMBr DPK ... ... ...q 14.22 10.08 14 12.25 -.6 DxSPOGBl s GUSH ... ... ...q 47.55 16.79 1150 39.95 +31.6DxREBear DRV ... ... ...q 15.62 8.50 142 9.60 -8.3Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.81 0 21.29 +6.9DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 60.98 3 71.62 -7.2DxEnBear rs ERY ... ... ...q 60.45 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 18 38.78 -37.8DxSCBear rs TZA ... ... ...q 15.09 7.80 11436 8.32 -32.2DxFnBr rs FAZ ... ... ...q 15.40 8.80 1617 9.22 -21.1Dx HmSu n CLAW ... ... ... tDrxHmbBull NAIL ... ... ...q 110.62 47.61 26 47.10 -49.0Dx30TBear TMV ... ... ...q 22.45 17.07 796 21.22 +20.4DxFnBull s FAS ... ... ...q 82.80 52.93 1177 74.47 +8.9DxBiotBea 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 13 42.58 +2.6DxMCBr rs MIDZ ... ... ...q 17.06 9.97 4 10.39 -22.8DxChiBr rs YANG ... ... ...q 79.90 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.30 134 18.75 -36.9sDxHcrBll s CURE ... ... ...q 65.37 38.85 72 65.28 +40.1DxTcBull s TECL ... ... ...q 171.58 82.94 150 165.05 +47.1DxRetlBll s RETL ... ... ...q 53.31 22.80 33 47.72 +32.4DxSOXBll s SOXL .12e .1 ...q 209.00 101.45 354 162.82 +18.1Dir30TrBul s TMF ... ... ...q 23.01 16.93 557 17.22 -22.1Dir10TrBear TYO ... ... ...q 16.00 13.61 3 15.45 +9.9Dx10yTBull TYD ... ... ...q 45.76 38.20 0 39.20 -10.7DxMCBull s MIDU ... ... ...q 55.74 36.75 17 53.98 +16.3DrxREBull s DRN ... ... ...q 24.73 14.68 102 21.47 -6.0DirxChiBull YINN .38e 1.6 ...q 53.89 19.40 2097 23.75 -30.2DirxDMBull DZK ... ... ...q 100.54 64.86 1 74.16 -10.0DrxSCBull s TNA .41e .5 ...q 97.12 56.37 1880 90.81 +29.2DrxSPBull s SPXL ... ... ...q 55.95 36.82 2152 54.73 +23.5DirxEnBull ERX ... ... ...q 44.29 24.01 2306 38.15 +9.2Discover DFS 1.60f 2.0 15 81.93 61.21 1302 78.82 +2.5Disney DIS 1.68 1.5 15 117.90 96.80 9077 112.77 +4.9Div&Inco DNI 1.63 13.6 ...q 14.25 11.95 40 12.02 -10.5DrReddy RDY .29e .8 ... 39.96 28.13 157 35.07 -6.6DocuSec rs DSS ... ... ...dd 3.16 .56 59 1.00 -44.4DolbyLab DLB .64 .9 72 74.29 56.50 298 69.50 +12.1DollarGen DG 1.16 1.1 17 112.59 77.13 2264 107.29 +15.4DomMidst DM 1.34f 7.5 13 34.85 12.55 1099 17.80 -41.5DomEngy D 3.34 4.8 14 85.30 61.53 3143 70.08 -13.5DomRes un DCUD ... ... ... 53.58 42.50 85 47.33 -8.4DomRs76 n DRUA ... ... ... 25.85 23.04 44 23.90 -6.5Dominos DPZ 2.20f .8 45 305.34 166.74 587 288.99 +52.9Domtar g UFS 1.74 3.2 20 54.50 40.72 527 53.82 +8.7sDonaldson DCI .76f 1.3 30 59.29 43.35 636 59.09 +20.7DonlleyRR rs RRD .12m 2.1 6 10.68 4.48 841 5.68 -38.9DonnlyFn n DFIN ... ... ... 22.50 15.22 101 20.80 +6.7DorianLPG LPG ... ... ...dd 8.80 6.78 163 7.81 -5.0DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 254 20.28 +.4DblLOppCr DBL 2.00a 9.7 ...q 24.19 20.48 39 20.62 -7.1DougDyn PLOW 1.06 2.3 27 49.50 36.20 46 45.85 +21.3DEmmett DEI 1.00 2.7 24 41.59 34.72 681 37.62 -8.4Dover DOV 1.88 2.1 18 109.06 71.71 1268 88.51 -12.4DoverDG DDE ... ... ...dd 3.49 .92 38 2.80 +174.5DoverMot DVD .08f 3.6 10 2.30 1.80 2 2.20 +12.8DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 6702 68.20 -4.2tDry Gl24 n DCF .22f 2.4 ... 10.05 8.96 63 8.97 -4.6DryHYSt DHF .35 10.8 ...q 3.57 3.08 156 3.21 -3.9DrMuBdInf DMB .75 6.2 ...q 13.46 12.10 39 12.19 -6.2DryfMu DMF .54 6.9 ...q 9.27 7.82 26 7.83 -11.9tDryStrt LEO .52 7.0 ...q 8.92 7.42 215 7.39 -14.5DrySM DSM .50 6.8 ...q 8.61 7.28 100 7.34 -14.2Dril-Quip DRQ ... ... ...dd 58.95 37.35 439 51.70 +8.4DriveShack DS .48 8.2 15 8.06 3.14 216 5.88 +6.3DriveS pfB DSpB 2.44 9.4 ... 26.49 25.27 1 25.90 +.7DriveS pfC DSpC 2.01 8.0 ... 26.18 23.62 0 25.09 -.1DriveS pfD DSpD 2.09 8.3 ... 25.84 24.46 1 25.31 -.6DuPnt pfA DDpA 3.50 4.2 ... 96.65 82.01 84.11 -9.0DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 101.20 -6.6Ducomun DCO ... ... 26 41.24 25.06 32 40.53 +42.5Df&PGblUt DPG 1.40 9.8 ...q 16.38 13.50 114 14.33 -7.7DufPUC DUC .60 7.1 ...q 9.25 8.38 19 8.42 -4.9DukeEngy DUK 3.71f 4.7 17 91.78 71.96 3474 79.61 -5.4DukeEn 73 DUKH 1.28 5.3 ... 26.31 23.71 26 24.16 -4.7DukeRlty DRE .80 2.8 22 29.58 24.30 1726 28.08 +3.2DunBrad DNB 2.09 1.5 21 145.00 105.42 1504 142.14 +20.0Dycom DY ... ... 22 123.99 67.15 273 82.49 -26.0Dynagas DLNG 1.00 11.9 ... 14.27 7.51 129 8.43 -22.4Dynags pfA DLNGpA 2.25 8.7 ... 26.97 25.09 0 25.87 -.6Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.60 75.38 -4.8DynexCap DX .72 11.3 14 7.41 6.02 316 6.37 -9.1Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 6 25.89 +1.5Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 2 24.68 -.3E -ETracBDC BDCS 1.84e 8.8 ...q 22.24 18.72 13 20.81 +.2ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.6 ...q 26.25 19.00 3 24.60 +2.1E-TrAlerInf MLPI 1.88e 7.8 ...q 26.53 20.31 120 24.09 -.4ETBbgCmd DJCI ... ... ...q 17.00 13.42 7 15.60 -2.7ETrAlerian AMU 1.45e 8.4 ...q 19.18 14.59 83 17.30 -.1E-TrFood FUD ... ... ...q 18.97 15.89 0 16.07 -10.7E-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 23 16.23 -1.3E-TrcCmci UCI ... ... ...q 16.37 13.69 10 15.17 -1.4E-TrcSilv USV ... ... ...q 22.48 17.60 0 18.05 -17.0E-TrcGld UBG ... ... ...q 35.00 29.72 30.20 -8.5E-TrLvstk UBC ... ... ...q 21.19 17.09 18.15 -8.3ECA MTrI ECT .26e 13.8 5 2.50 1.45 21 1.90 -11.6EG 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 9.30 397 12.99 -41.8EMCOR EME .32 .4 23 85.08 68.13 398 75.05 -8.2EMX Roy g EMX ... ... ... 1.47 .67 94 1.22 +46.8ENI E 1.29e 3.4 ...dd 40.15 31.58 83 38.13 +14.9EOG Rescs EOG .88f .7 ...dd 131.60 94.74 3303 123.99 +14.9EP Energy EPE ... ... ...dd 3.54 1.27 1599 2.25 -4.7EPAM Sys EPAM ... ... 70 144.19 82.75 302 136.72 +27.3EPR Prop EPR 3.84 5.7 18 71.43 51.87 542 67.54 +3.2EPR pfC EPRpC 1.44 5.2 ... 28.71 23.38 3 27.85 +3.5EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 2 35.85 -2.7EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 8 23.11 -7.7EQT Corp EQT .12 .3 ...dd 66.03 43.70 2685 46.78 -17.8EQT GP n EQGP 1.03e 4.8 11 30.74 20.30 256 21.32 -20.7EQT Mid EQM 4.36f 8.0 11 77.97 48.91 440 54.80 -25.0ETF SITRis RISE ... ... ...q 25.25 22.89 0 25.20 +6.0ETF JrSil SILJ ... ... ...q 12.51 8.23 23 8.85 -22.0ETF Cyber HACK ... ... ...q 40.72 29.50 286 39.64 +25.3ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 43.19 32.01 67 42.77 +22.6ETF M AlH MJ ... ... ... 45.40 25.10 1307 39.27 +34.3ETF M Vid GAMR ... ... ... 55.00 43.00 14 47.02 -1.9ETF Drone IFLY ... ... ... 39.57 33.54 3 38.60 +3.3ETF AIPw n AIEQ ... ... ... 29.90 24.03 52 29.47 +13.9ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 4 36.33 +14.9ETF Clim ETHO ... ... ...q 38.43 31.48 7 37.78 +11.1ETFAlpAlt ALFA ... ... ...q 51.32 40.81 3 51.01 +19.2ChngFnDvr CHGX ... ... ... 20.84 18.02 1 20.67 +10.3ETF EmM n EEMD ... ... ... 28.41 22.00 0 23.00 -12.0ETF spx H n SPDV ... ... ... 28.19 25.00 16 27.71 +6.0ETF AptF n FTVA ... ... ... 30.36 24.74 10 29.09 +7.2ETF GOP n MAGA ... ... ... 29.82 25.85 1 28.76 +3.0NtDUSEq ef MXDU ... ... ... 29.80 25.93 22 29.52 +4.0NtRkBsInt ef RBIN ... ... ... 27.90 25.38 25.71 -6.3RsBsUSE ef RBUS ... ... ... 29.53 24.83 20 27.95 +2.8ETF RvCp n RVRS ... ... ... 17.15 14.84 2 16.95 +6.6ETF BrVl n BVAL ... ... ... 16.70 14.46 0 16.47 +3.7ETFDeepV DVP .66e 1.9 ...q 37.26 27.86 10 35.30 +7.6GlGoGld n GOAU ... ... ... 13.47 9.95 4 10.79 -17.0ETF OCIO n OCIO ... ... ... 27.81 25.59 27.12 +1.3ETF Seren ICAN ... ... ... 30.00 25.55 1 29.51 +8.8PremisCap TCTL ... ... ... 31.57 28.69 1 30.95 +3.3AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.98 28.15 2 36.49 +20.3EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 28.45 42 32.50 -.2ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 2.9 ...q 34.89 30.05 2 34.62 +3.7EtfInfcMLP AMZA 2.08 27.7 ...q 9.44 6.55 1222 7.51 -12.8ETF BioPr n BBP ... ... ... 46.80 37.33 1 44.73 +10.3ETF ClinT n BBC ... ... ... 36.25 25.88 6 35.28 +24.1InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.37 -2.7EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.72 26 24.15 -4.3EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 21.67 0 23.00 -12.2Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 25.95 24.38 1 24.57 -3.6ETF PrMtl GLTR ... ... ...q 68.06 56.32 48 58.44 -10.1ETFS Com BCI ... ... ... 25.95 18.58 17 23.79 -2.8ETFS Comd BCD ... ... ... 28.39 24.53 25.50 -1.0ETFS EnCm BEF ... ... ... 29.35 24.07 29.06 +14.5ETFSGold SGOL ... ... ...q 132.10 113.30 48 115.74 -8.2ETF Pall PALL ... ... ...q 107.47 79.61 22 100.40 -1.1ETF Plat PPLT ... ... ...q 97.94 71.92 32 78.50 -11.3EagleCGr GRF .50e 2.3 ...q 8.59 7.16 1 7.87 -.9EagleGrInc EGIF 1.31 8.5 ...q 17.05 14.83 15 15.44 -6.9EagleMat EXP .40 .5 21 122.49 85.84 512 86.47 -23.7EaglePtCr ECC .80 4.4 ... 21.60 17.28 48 17.99 -4.4EagleP pfA ECCA 1.94 7.6 ... 26.17 24.96 1 25.44 -1.5EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.69 25.50 2 26.35 +.2EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.40 Earthstone ESTE ... ... 75 12.16 7.45 200 9.70 -8.7EastGvP n DEA 1.04 5.4 50 22.32 18.73 362 19.31 -9.5EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.88f 3.0 41 99.39 77.74 246 94.88 +7.4EastChem EMN 2.24 2.3 13 112.45 86.24 762 98.93 +6.8EastCh 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 83 2.95 -4.8Eaton ETN 2.64 3.0 20 89.85 71.62 2133 87.45 +10.7EatVn 22 n EFL ... ... ... 10.00 9.08 88 9.24 EatV HiIn21 EHT .60 6.2 ... 10.28 9.34 39 9.71 -2.9tEV CAMu EVM .68 6.9 ...q 12.45 9.92 100 9.90 -14.0tEVCAMu2 EIA .62 6.1 ...q 12.99 10.21 15 10.19 -11.4tEVCAMu CEV .71 6.4 ...q 12.58 11.11 17 11.11 -8.6EatnVan EV 1.24f 2.3 18 60.95 48.09 445 53.71 -4.8EV EnEq EOI 1.04 6.4 ...q 16.46 13.20 41 16.14 +11.2EV EEq2 EOS 1.05 6.0 ...q 17.95 14.42 106 17.58 +15.5 EV FltRt EFT .91 6.3 ...q 15.29 14.03 100 14.59 +1.8tEVFltRtIP EFF 1.13 7.1 ...q 17.13 15.85 16 15.87 -2.7EV LtdDur EVV 1.22 9.6 ...q 14.10 12.47 194 12.71 -6.9tEV MAMu MAB .65 5.3 ...q 14.03 12.35 2 12.35 -6.5EVMAMu MMV .69 5.5 ...q 13.60 12.26 1 12.45 -5.0EV MIMu MIW .71 5.6 ...q 14.39 12.52 0 12.57 -6.6EVMIMu EMI .71 5.7 ...q 13.45 12.04 3 12.41 -3.3tEVMuniBd EIM .77 6.7 ...q 12.87 11.41 176 11.37 -9.1tEVMuni2 EIV .70 6.1 ...q 12.70 11.46 34 11.52 -6.4EVMunTT ETX .85 4.3 ...q 21.20 18.81 16 19.63 -5.3EV MuIT EVN .85 7.4 ...q 13.02 11.39 120 11.40 -8.1EV NMuOp EOT 1.03 4.8 ...q 23.54 19.90 24 21.63 -4.0EV NJMu EMJ .75 6.4 ...q 13.28 11.51 18 11.81 -5.0EVNJMu EVJ .73 6.3 ...q 12.95 10.99 12 11.50 -2.0tEVNYMu2 NYH .69 6.6 ...q 12.10 10.44 10 10.47 -9.5tEV NYMu ENX .72 6.6 ...q 13.08 10.90 72 10.91 -11.5tEVNYMu EVY .74 6.3 ...q 13.40 11.72 10 11.73 -7.7tEV OHMu EIO .70 6.2 ...q 13.97 11.32 7 11.26 -11.3EVOHMu EVO .73 5.9 ...q 13.84 12.10 1 12.38 -5.0EV PAMu EIP .77 6.7 ...q 14.70 11.60 13 11.61 -6.7EVPAMu EVP .73 6.4 ...q 12.58 11.20 3 11.36 -6.8EVRiskMgd ETJ 1.12 11.3 ...q 10.02 8.74 127 9.91 +2.9EV SrFlt EFR .95 6.8 ...q 14.97 14.01 89 14.05 -2.7EV SrInc EVF .42 6.5 ...q 6.87 6.30 100 6.46 -.9EVShDur EVG 1.08 8.4 ...q 14.39 12.80 65 12.92 -10.0EVTxABdO EXD 1.16 13.2 ...q 11.98 8.74 60 8.76 -14.5EV TxAd EVT 1.74 7.1 ...q 24.63 21.39 72 24.44 +5.0EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 101 17.95 +3.6EV TxAOp ETO 2.16 8.5 ...q 26.83 23.01 45 25.36 -.2EV TxDiver ETY 1.01 7.9 ...q 13.05 10.17 358 12.74 +4.5EVTxMGlo EXG .98 10.2 ...q 9.84 8.02 441 9.56 +1.9EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 34 16.51 -1.3EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 110 11.97 +.4EVTxBWOp ETV 1.33 8.3 ...q 16.39 14.19 246 15.94 +3.7EclipseRs ECR ... ... 18 2.79 1.15 849 1.29 -46.3Ecolab ECL 1.64 1.0 34 159.92 125.74 864 157.98 +17.7Ecopetrol EC .16e .6 ... 26.67 9.35 1676 26.01 +77.8Edenor EDN ... ... ... 63.29 19.05 117 27.70 -44.3Edgewell EPC ... ... 15 74.23 39.50 371 47.67 -19.7EdisonInt EIX 2.42 3.6 15 83.38 57.63 2092 67.66 +7.0sEdwLfSci s EW ... ... 55 156.87 100.20 3657 165.47 +46.8eHiCarSvc EHIC ... ... ... 14.65 9.41 55 11.27 -2.68x8 Inc EGHT ... ... ...dd 23.50 12.10 953 21.45 +52.1ElPasoEl EE 1.44 2.5 25 64.35 48.05 225 58.65 +6.0ElPasE pf EPpC 2.38 5.1 ... 49.50 43.06 2 46.50 -4.6ElancoAn n ELAN ... ... ... 36.01 32.05 2762 34.90 -3.1EldorGld g EGO .02e ... 9 2.36 .80 14359 .88 -38.4Electrmed ELMD ... ... 23 7.75 4.60 26 5.90 -2.8ElevCr n ELVT ... ... ... 11.27 5.95 110 8.50 +12.9EliLilly LLY 2.25 2.1 ...dd 107.84 73.69 3085 105.59 +25.0Elk 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 26.34 28.34 +.9EllieMae ELLI ... ... 65 116.90 80.71 794 93.19 +4.2EllingtnF EFC 1.76 11.0 9 16.84 14.12 35 16.02 +10.4EllingtRM EARN 1.48 12.6 15 14.95 10.23 83 11.72 -2.7Ellomay ELLO ... ... ... 11.09 7.50 8.27 -8.1EllswthFd ECF .80e 7.9 ...q 10.44 8.81 22 10.15 +7.9Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 24.18 -3.8eMagin EMAN ... ... ...dd 2.30 1.23 16 1.55 -6.1EAndinA AKO/A .68e 3.4 ... 28.25 18.60 0 20.04 -24.4EAndinB AKO/B .74e 3.2 ... 31.80 20.48 38 22.78 -22.2Embraer ERJ .13e .7 ... 28.55 17.99 611 18.62 -22.2EmerExp n EEX .29 1.8 ... 24.56 14.66 132 16.41 -19.3EmergeES EMES 2.68m ... ...dd 10.45 4.46 426 4.59 -36.2EmergBio EBS ... ... 38 67.24 36.38 242 66.45 +43.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.5 25 78.75 57.47 1954 77.48 +11.2EmerR hs MSN ... ... ...dd 1.89 1.25 8 1.49 +2.1EmpOPES ESBA .34 2.1 ... 21.00 15.17 13 16.28 -21.3EmpOP60 OGCP .34 2.1 ... 20.90 15.28 5 16.22 -20.4EmpOP250 FISK .34 2.1 ... 20.93 15.88 5 16.20 -20.6EmpStRTr ESRT .34 2.1 42 21.09 15.94 952 16.36 -20.3EmployH EIG .80 1.7 16 50.45 38.35 114 45.85 +3.3EElChile EOCC 1.07e 5.3 ... 29.41 18.49 13 20.18 -25.0EnLinkLP ENLK 1.56 8.6 ... 19.45 12.75 674 18.16 +18.2EnableMid ENBL 1.27 8.0 18 19.27 12.89 477 15.96 +12.2EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 1009 11.43 -14.6EnbrdgEPt EEP 1.40 12.2 13 16.34 8.89 2766 11.47 -16.9Enbridge ENB 2.68 ... ... 42.10 29.00 3158 33.82 -13.5EnCana g ECA .06 .5 22 14.31 9.79 7140 13.07 -2.0EncompHlth EHC 1.08 1.4 29 82.46 43.84 746 77.15 +56.1HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 38 3.35 1.94 546 2.30 -3.8EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 25 82.73 47.81 1265 84.68 +47.1Energizer n ENR 1.16 1.9 21 65.57 40.64 486 61.37 +27.9Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 807 3.12 +74.3EgyTrEq s ETE 1.22 6.9 21 19.34 12.80 2572 17.60 +2.0EngyTrfPt ETP 2.26 10.0 22 24.38 15.06 3233 22.49 +25.5EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.87 8.23 630 12.35 +26.1EnersisAm ENIA .21e 2.6 ... 12.11 6.96 912 7.96 -28.7EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.4 ... 6.57 4.57 233 4.97 -12.5EnerSys ENS .70 .8 31 85.71 62.85 144 85.66 +23.0Engility EGL ... ... ...cc 38.54 21.19 294 35.00 +23.4EnLinkLLC ENLC 1.07 6.6 14 20.00 13.80 644 16.30 -7.4Ennis Inc EBF .90f 4.3 16 22.98 17.65 53 20.90 +.7EnovaIntl ENVA ... ... 17 39.00 12.70 96 30.45 +100.3EnPro NPO .96 1.3 42 94.79 63.73 168 74.07 -20.8sENSCO ESV .04 .5 ...dd 8.06 4.10 18368 8.37 +41.6Enservco ENSV ... ... ... 1.50 .43 43 .69 +7.1EnSync ESNC ... ... ... .58 .18 300 .29 -27.0Entercom ETM .36 4.6 10 12.43 6.30 644 7.90 -26.9EntArk66 n EAI 1.22 5.2 ... 25.29 23.08 32 23.61 -6.0EntArk 63 EAE 1.19 5.2 ... 25.39 22.51 18 23.05 -7.5EntArk 52 EAB 1.23 5.1 ... 25.37 23.26 1 24.15 -4.2Entergy ETR 3.56 4.4 36 87.85 71.95 1066 81.64 +.3EntLA 66 ELC 1.22 5.2 ... 25.17 23.08 16 23.32 -6.0EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 16 24.79 -1.3EntLA 63 ELU 1.18 5.1 ... 25.72 22.61 7 22.93 -7.6EntMS FtM EMP ... ... ... 25.49 23.18 9 24.15 -4.0EntgyNO n ENO ... ... ... 28.45 24.25 33 26.20 +2.3EntgyNO 52 ENJ 1.25 5.2 ... 25.43 23.17 24.12 -3.4EntgyTx64 EZT 1.41 5.5 ... 27.13 25.02 6 25.58 -3.5EntProdPt EPD 1.72f 5.9 21 30.05 23.10 3862 29.09 +9.7Entravisn EVC .20 4.0 51 7.90 3.90 251 5.05 -29.4EntrResc EGI ... ... ... .69 .34 15 .37 -38.6Envestnet ENV ... ... 74 64.80 47.45 262 60.80 +22.0EnviroStr EVI .20e ... ...cc 48.45 21.30 75 36.20 -9.5EnvisnHl n EVHC ... ... ...dd 45.97 23.79 2014 45.71 +32.3Enviva n EVA 2.52f 7.9 ...cc 33.20 25.01 62 32.05 +15.9tEnzoBio ENZ ... ... ...dd 11.49 3.95 200 3.84 -52.9Equifax EFX 1.56 1.2 23 138.69 101.74 828 131.89 +11.8EquityCmw EQC ... ... 32 32.55 27.96 566 31.94 +4.7EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 14 26.06 -1.1EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.3 28 97.44 79.78 380 95.94 +7.8EqtyRsd EQR 2.16 3.3 42 70.46 54.97 1392 66.10 +3.7EquusTR EQS ... ... 25q 2.47 1.91 8 2.00 -16.7EraGroup ERA ... ... 8 14.23 8.98 48 12.64 +17.6Eros Intl EROS ... ... ...dd 15.45 9.20 276 12.35 +28.0EscoTech ESE .32 .5 21 70.20 51.55 49 67.15 +11.5Espey ESP 1.00 3.3 23 32.55 21.07 2 30.50 +27.3Essent ESNT ... ... 10 50.08 32.73 400 44.10 +1.6EssentPr n EPRT ... ... ... 14.75 13.27 610 14.19 +3.7EssexPT ESS 7.44 3.1 28 264.07 214.03 393 240.77 -.2EsteeLdr EL 1.52 1.1 48 158.80 106.00 1370 143.60 +12.9Esterline ESL ... ... 20 96.95 67.15 134 88.75 +18.8EtfSilver SIVR ... ... ...q 17.20 13.58 118 13.89 -15.9tEthanAl ETH .76 3.6 15 32.90 21.25 118 21.40 -25.2Etrac2xMtg MORL 3.31e 20.9 ...q 19.30 12.50 339 15.83 -10.3Et2xDJDiv DVYL 3.55e 4.8 ...q 77.86 60.01 2 74.16 +1.3Etr2xHomb HOML ... ... ...q 70.00 40.80 41.65 -30.8EtrCrdOil n OILX ... ... ... 43.69 28.59 42.57 +30.6EtHiDLwV HDLV 2.57e 9.9 ... 33.35 23.58 12 25.90 -19.5Etr2xSPX SPLX ... ... ...q 73.35 46.73 57.63 +6.2Etr2xCEFd CEFL 2.88 18.2 ...q 18.96 15.30 118 15.80 -12.8EtrcDvsHi DVHL 2.85e 14.5 ...q 21.75 17.57 5 19.71 -2.5EtrWFxEn LMLP 1.90e 10.9 ... 19.00 14.10 16 17.41 +10.6EtracReit LRET 2.00e 8.2 ...q 27.26 19.32 3 24.28 -7.6UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 152.00 10 175.16 +1.8FI EnhEu n FIEE ... ... ... 202.02 149.80 1 163.15 -8.0Etr SP MLP MLPZ .06p ... ... 51.00 31.45 42.98 +.3Etr MLP In MLPQ .08p ... ... 44.40 25.63 27 35.35 -6.2EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 17.47 +1.0EtrAlerInf MLPB .99e ... ...q 26.40 20.87 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 17.7 ...q 18.82 13.65 0 16.35 +.3EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 241 15.60 -11.9EtrSCHiDv SMHD 3.06e 16.9 ...q 21.47 14.27 88 18.11 -7.7Euronav n EURN 2.41e ... ...dd 10.10 7.50 264 8.70 -5.9EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 8 9.43 -4.5EvansBc EVBN .92f 2.0 19 49.23 38.10 3 47.15 +12.5tEventbr n EB ... ... ... 39.30 34.00 820 34.21 -6.3Evercore EVR 2.00f 2.0 24 117.49 75.25 274 102.55 +13.9EverestRe RE 5.20 2.3 25 264.88 206.68 346 228.75 +3.4Evergy EVRG 1.60 2.9 25 59.28 47.06 2633 55.65 +5.4EveriHldgs EVRI ... ... ...dd 9.81 6.08 594 9.40 +24.7EversrceE ES 2.02 3.3 20 66.15 52.76 1128 61.48 -2.7Evertec EVTC .40 1.7 20 25.55 12.60 324 23.75 +74.0EvolentH n EVH ... ... ...dd 28.20 10.30 535 27.45 +123.2EvolPetrol EPM .40 3.6 19 12.00 6.35 264 11.00 +60.6EvoquaWt n AQUA ... ... ...cc 25.36 17.40 952 17.94 -24.3ExantasCap XAN .20 1.8 ...dd 12.09 8.51 212 11.05 +17.9ResCap pfA RSOpA 2.13 8.6 ... 25.40 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 57 18.46 -5.2ExTrRobo ROBO .07e .2 ...q 46.20 39.36 240 42.56 +3.0Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.00 +3.6Ber US Rs n BERN ... ... ... 30.06 24.94 1 29.88 +11.2ExTTactUS HTUS ... ... ...q 29.30 24.04 4 27.74 +2.2ETF IndExp TETF ... ... ... 21.64 17.01 1 19.67 +3.3RxVlmxInF VMIN ... ... ... 46.55 2.37 113 3.39 -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 58 32.16 -15.5Exelon EXC 1.38f 3.2 12 45.05 35.57 4493 43.20 +9.6Express EXPR ... ... 35 11.69 5.82 1179 10.92 +7.6Exterran n EXTN ... ... ...dd 33.69 24.15 119 25.47 -19.0ExtraSpce EXR 3.44 4.0 21 101.96 76.55 1012 87.03 -.5ExxonMbl XOM 3.28 3.8 19 89.30 72.16 13294 86.60 +3.5F -FB Finl n FBK .24 .6 16 45.43 36.15 73 43.46 +3.5FBL Fn FFG 1.84 2.3 19 85.70 64.00 13 80.95 +16.2FCB Fin FCB ... ... 17 62.95 45.10 361 48.95 -3.6FGL Hldg n FG ... ... ... 11.16 8.14 584 8.82 -12.4FGL Hld wt FG/WS ... ... ... 2.00 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 72.73 1101 89.75 -5.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Tuesday, September 25, 2018

PAGE 36

FNBCp PA FNB .48 3.7 13 14.92 12.44 4123 13.15 -4.8FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 28.56 -2.3FTFQAntiB BTAL ... ... ...q 20.45 18.31 24 20.03 +3.9FTFQMom MOM ... ... ...q 26.26 23.09 24.54 +2.1FTFQuSize SIZ ... ... ...q 21.94 19.25 20.05 +.4FTFQValu CHEP ... ... ...q 27.13 22.52 0 22.95 -12.0FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 1 24.16 -2.8FqfOAsiaDv 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 10.7 9 8.75 6.95 646 7.10 -3.4FTE Net n FTNW ... ... ... 26.25 9.66 64 11.18 -32.2FTI Cnslt FCN ... ... 32 81.91 35.09 183 72.56 +68.9FTS Intl n FTSI ... ... ... 22.60 9.38 417 11.86 -39.5Fabrinet FN ... ... 19 48.97 24.02 532 45.95 +60.1FactsetR FDS 2.56 1.1 28 237.29 165.99 478 231.65 +20.2FairIsaac FICO .08 ... 58 241.10 138.98 135 229.11 +49.5FairmSant FMSA ... ... 35 6.39 3.41 5.63 +7.6FangHldg SFUN .20e 7.4 1 5.69 2.42 1436 2.72 -51.3FarPtAc un FPAC/U ... ... ... 10.45 10.06 8 10.22 +.6sFarfetch n FTCH ... ... ... 30.60 27.00 3699 30.25 +6.3Farmland FPI .20m 3.0 61 9.68 5.15 229 6.74 -22.4Farmln pfB FPIpB 1.50 6.7 ... 27.96 17.30 9 22.55 -12.5FedExCp FDX 2.60 1.1 11 274.66 214.17 1674 243.84 -2.3FedAgric AGM 2.32 3.0 ... 99.11 65.59 29 77.05 -1.5FdAgricA AGM/A 2.32 3.3 21 87.76 66.62 1 71.03 -2.4FAgMt pfA AGMpA 1.47 5.8 ... 26.25 24.75 1 25.45 +1.3FAgMt pfB AGMpB 1.72 6.5 ... 27.47 25.52 1 26.37 +.1FAgMt pfC AGMpC 1.50 5.7 ... 28.75 25.68 5 26.15 -6.0FedRlty FRT 4.08f 3.3 22 134.52 106.41 415 125.39 -5.6FedRlt pfC FRTpC 1.25 5.6 ... 25.48 21.32 18 22.37 -11.1FedSignl FSS .28 1.0 25 28.32 18.37 157 26.73 +33.1FedInvst FII 1.08 4.3 9 36.76 22.06 515 24.86 -31.1FedPMu FMN .88 6.9 ...q 14.96 12.80 7 12.81 -8.8Ferrari n RACE ... ... ... 149.85 103.65 423 139.00 +32.6Ferrellgs FGP .40 14.3 ...dd 5.48 2.70 219 2.79 -34.8Ferro FOE ... ... 19 25.50 20.07 214 23.42 -.7FiatChrys FCAU ... ... ... 24.95 15.33 2856 18.31 +2.6FibriaCelu FBR .09e .5 ... 22.05 12.20 1008 18.21 +23.9FidCorpBd FCOR 1.58 3.3 ...q 51.09 46.30 2 48.40 -5.0FidLtdTm FLTB .98 2.0 ...q 50.65 49.11 11 49.33 -1.6FidTotBd FBND 1.20e 2.5 ...q 50.55 48.42 49 48.60 -3.3FidCnsDis FDIS .40e .9 ...q 45.71 35.44 113 45.07 +15.2FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 63 32.77 -4.5FidEnergy FENY .53e 2.5 ...q 22.21 17.78 207 21.36 +6.5FidFinan FNCL .60e 1.4 ...q 43.90 37.02 115 41.50 +1.8FidHlthCre FHLC .70e 1.5 ...q 46.54 38.45 154 46.48 +16.2FidIndls FIDU .56e 1.4 ...q 41.28 35.55 76 40.41 +4.4Fid Val n FVAL ... ... ... 35.47 29.95 20 35.09 +6.8Fid Qual n FQAL ... ... ... 35.05 29.56 30 34.71 +9.2FidInfoTch FTEC .42e .7 ...q 60.90 44.87 366 59.84 +19.8Fid Moment FDMO ... ... ... 35.48 28.44 8 35.15 +12.4Fid LowVol FDLO ... ... ... 34.00 28.39 12 33.73 +10.2Fid RisR n FDRR ... ... ... 32.80 28.85 68 32.45 +5.9Fid CoreD n FDVV ... ... ... 31.13 26.84 53 30.75 +7.2FidMsciRE FREL .86e 3.6 ...q 25.45 21.73 159 23.96 -3.0FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 66 34.76 +.7FidTelecm FCOM .76e 2.4 ...q 33.40 27.59 46 31.34 +1.4FidelMatls FMAT .53e 1.5 ...q 37.11 31.85 36 34.50 -1.5FidlNatFn FNF 1.28f 3.2 16 42.52 33.71 785 39.51 +.7FidNatInfo FIS 1.28 1.2 20 110.83 89.31 1147 109.93 +16.8FidClayOp FMO 1.72f 14.3 ...q 15.43 10.27 121 12.01 -8.7Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 86 89.90 56.70 436 73.49 +2.7FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 48.81 800 52.56 -6.2FtBcp 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 ... ... 30 9.27 4.48 3111 8.93 +75.1FstCash FCFS .88 1.1 31 95.40 59.35 332 82.45 +22.2FstCwlth FCF .36 2.2 20 17.91 13.38 419 16.15 +12.8FstData n FDC ... ... 13 26.62 14.73 10423 25.61 +53.3FstHorizon FHN .48 2.7 16 20.86 16.51 1910 17.85 -10.7FstHrz pfA FHNpA 1.55 6.2 ... 25.70 24.77 9 25.19 FstInRT FR .87 2.8 21 34.04 27.61 692 31.20 -.9FMajSilv g AG ... ... ...dd 8.48 4.93 2235 5.60 -16.9FstRepBk FRC .72 .7 21 106.75 84.56 1190 99.99 +15.4FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.5 ... 25.84 24.16 7 24.90 -2.4FstRep pfE FRCpE 1.75 6.9 ... 26.93 25.25 11 25.47 -2.5FstRep pfF FRCpF 1.43 5.7 ... 26.90 24.65 5 25.00 -3.0FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 11 24.65 -3.0FtRpBk pfG FRCpG ... ... ... 26.67 24.09 27 24.68 -4.5FtTr 22 n FIV ... ... ... 9.73 9.02 53 9.27 +1.5FtTrGlob FAM .90 9.4 ...q 11.94 9.30 23 9.57 -17.4FT MCGr FNY .15e .3 ...q 47.20 35.61 34 46.19 +17.9FT MCVal FNK .40e 1.1 ...q 37.99 33.31 5 37.13 +2.4FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 1 32.24 -5.2FT SCGr FYC .04e .1 ...q 53.19 39.71 92 51.99 +22.3FT SCVal FYT .26e .7 ...q 40.30 33.92 2 39.17 +6.3FT MegaCp FMK .44e 1.2 ...q 37.30 31.43 0 37.09 +10.7FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.78 41 13.23 -3.6FTDJMic FDM .49e 1.0 ...q 53.34 44.09 9 51.42 +8.4FT DynEq FDEU 1.45 9.2 ...q 20.20 15.21 53 15.77 -15.7sFtTEqCom ERM ... ... ... 23.78 20.92 13 23.56 +5.4FtT EqTact TERM ... ... ... 23.97 19.41 8 23.56 +5.4FT PfdSec FPE 1.02e 5.3 ...q 20.20 18.97 686 19.14 -4.3FT HeitGl PRME ... ... ... 21.67 17.96 0 20.75 +4.0FT EM Sl n RNEM ... ... ... 59.26 47.26 1 49.12 -9.9FT LgShEq FTLS .16e .4 ...q 41.72 36.63 12 40.55 +3.2FT PfInc n FPEI ... ... ... 20.38 18.24 38 19.15 -4.9FT VolIn n HDMV ... ... ... 36.34 32.51 10 33.61 -2.1FT VolD n HUSV ... ... ... 24.32 21.53 35 24.11 +4.9FTEgyInco FEN 2.32 10.4 ...q 28.00 21.34 91 22.33 -15.8FTEnInfra FIF 1.32a 8.3 ...q 19.19 14.57 54 15.95 -10.5FtTrEnEq FFA .96 5.9 ...q 16.73 14.32 28 16.15 -.2FTArcaBio FBT ... ... ...q 157.87 117.85 109 156.67 +25.8FTDJInet FDN ... ... ...q 147.73 98.97 546 140.81 +28.1FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 19.20 119 22.62 -.7FT ConDis FXD .30e .7 ...q 45.57 37.80 24 43.37 +3.0FT ConStap FXG .75e 1.6 ...q 51.57 44.32 17 47.63 -2.1FT Engy FXN .33e 1.9 ...q 17.75 12.83 426 17.54 +13.3FT Fincl FXO .65e 2.0 ...q 32.97 29.13 179 32.42 +3.5FT HlthCr FXH ... ... ...q 83.96 65.80 174 83.69 +19.9FT IndPrd FXR .16e .4 ...q 43.24 36.63 141 42.51 +4.7FT Matls FXZ .37e .9 ...q 46.43 39.61 40 42.29 -3.5FT Tech FXL .13e .2 ...q 64.83 46.66 115 63.26 +23.3FT Utils FXU .67e 2.4 ...q 28.24 23.46 58 27.64 +6.2FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 88 25.37 -3.7FT GlbRE FFR .75e 1.7 ... 47.19 41.42 1 44.89 -1.3FT NAEngy EMLP .93e 3.9 ...q 25.36 21.43 533 23.62 -3.8FT HiLgSh FSD 1.20 8.1 ...q 17.20 14.35 122 14.79 -10.0FT USIPO FPX .32e .4 ...q 75.99 62.79 52 74.16 +8.7FTChnd FNI .19e .6 ...q 43.90 33.97 7 34.14 -13.8FT Dow30 n EDOW ... ... ... 23.90 19.75 23.86 +7.8FT EngCn FLM .58e 1.0 ...q 63.91 53.61 7 57.21 -3.9FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.71 44.56 16 51.14 +5.0FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.1 ...q 25.10 21.40 198 21.48 -11.9FT LCCore FEX .58e .9 ...q 63.26 53.99 55 62.72 +7.1FT LCGr FTC .24e .3 ...q 70.74 56.19 34 70.22 +14.8FT LCVal FTA .82e 1.5 ...q 57.69 50.48 41 54.85 +.4FT MLP&E FEI 1.42 11.4 ...q 16.50 11.68 253 12.42 -20.0FT MCCore FNX .51e .7 ...q 73.11 60.61 23 71.94 +9.5FTMstrDv FDL .79e 2.6 ...q 31.14 27.37 73 29.96 -.4FTFutStrt FMF ... ... ... 51.53 37.80 1 49.55 +4.1FstTrMtg FMY 1.02 7.6 ...q 14.48 13.20 1 13.42 -5.7FT MultCG FAD .20e .3 ...q 77.78 60.05 12 76.63 +16.7FT MultCV FAB .45e .8 ...q 59.34 52.60 2 57.99 +1.8tFT MLPEn FPL 1.26 13.2 ...q 13.49 9.57 320 9.52 -19.8FT REIT FRI .39e 1.7 ...q 24.38 20.20 13 23.15 -.6FT SCCore FYX .38e .6 ...q 70.45 56.67 24 69.04 +12.9FTSpecFin FGB .70 11.0 ...q 7.00 5.65 23 6.37 +3.7FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 21.88 5 23.47 +.4FTrVLDv FVD .57e 1.8 ...q 32.20 28.89 416 31.86 +3.2FT EmOp FEO 1.40 10.8 ...q 17.42 12.40 22 12.92 -20.8FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 32 12.65 -1.5FirstEngy FE 1.44 3.9 8 38.37 29.34 3776 36.86 +20.4Fitbit n FIT ... ... ...dd 7.79 4.51 4994 5.66 -.9500.com WBAI ... ... 47 23.22 9.05 26 10.81 +6.9tFvPntHld n FPH ... ... ... 15.04 9.95 170 9.86 -30.1FlagstarB FBC ... ... 23 40.06 30.82 145 31.31 -16.3F&C DynPf DFP 1.92 8.1 ...q 28.36 22.78 44 23.68 -11.2FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 17 13.42 -10.4FlrtyPfdOp PFO .88 7.6 ...q 12.32 10.60 50 11.52 -2.5FlrtyPfdSc FFC 1.63 8.8 ...q 21.56 18.26 83 18.47 -9.7FlrtyTotR FLC 1.63 8.6 ...q 22.00 18.88 22 18.93 -12.4Flanign BDL .25f .9 15 29.00 20.60 2 27.80 +17.8Fleetcor FLT ... ... 28 227.15 152.13 434 222.00 +15.4FlexUSTilt TILT 1.74e 1.5 ...q 121.42 103.91 4 120.00 +7.2FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 50.27 10 51.68 -13.5FlxUpstNR GUNR .67e 2.0 ...q 35.54 30.87 156 33.77 +1.4Flx3yrTips TDTT .39e 1.6 ...q 24.70 23.91 338 23.93 -1.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.16 64 24.19 -3.0FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.01 -4.2FlexEMTilt TLEH ... ... ...q 33.14 27.73 0 28.49 -7.6FlxDMTilt TLDH ... ... ...q 30.34 27.03 28.49 -2.3FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 2 61.26 -2.4FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 22 46.87 -3.9FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.88 13 65.62 -5.2FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.37 0 23.01 -9.8FlxIntDvDy IQDY 1.02e 4.0 ...q 30.65 24.51 0 25.46 -10.9FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.35 59 24.04 -10.3FlxQDvDef QDEF 1.19e 2.5 ...q 47.58 41.14 26 46.97 +6.5FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 41.20 9 45.71 +3.4FlxQualDv QDF 1.22e 2.6 ...q 48.14 42.00 68 47.45 +5.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.90 67.87 39 75.53 +.1FlexSolu FSI ... ... ...dd 2.10 1.33 2 1.50 -17.6Flor&Dec n FND ... ... 36 58.28 33.61 1498 34.18 -29.8Flotek FTK ... ... ...dd 6.77 1.94 963 2.40 -48.5FlowrsFds FLO .72 3.7 20 22.82 17.71 986 19.09 -1.1Flowserve FLS .76 1.4 ...cc 56.86 37.71 1206 54.66 +29.7TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 40.70 658 59.06 +14.3FlyLeasing FLY 1.00 7.0 14 15.32 11.54 47 14.34 +11.1FEMSA FMX .74e .8 ... 101.12 80.86 215 95.00 +1.2FootLockr FL 1.38 2.9 27 59.40 28.42 2917 47.48 +1.3FordM F .60a 6.3 5 13.48 9.22 43055 9.59 -23.2ForestCA FCE/A .72 2.9 20 25.86 19.24 1532 25.11 +4.2Forestar FOR ... ... 16 26.39 15.35 29 24.85 +13.0ForsightEn FELP .13 ... ...dd 4.73 3.28 33 3.95 -9.6Fortis n FTS 1.70 5.2 ... 38.24 30.88 227 32.41 -11.6Fortive n FTV .28 .3 ... 88.34 69.03 17761 86.33 +19.3FortTrInf n FTAI 1.32 7.1 ...dd 20.13 15.45 69 18.68 -6.3FortunaSlv FSM ... ... 18 6.08 4.03 783 4.37 -16.3FBHmSec FBHS .80 1.5 18 73.62 52.52 2373 54.59 -20.2ForumEn FET ... ... ...dd 17.95 9.95 701 11.00 -29.3FoundBld n FBM ... ... ... 16.40 12.09 103 13.08 -11.6FourCorP s FCPT 1.10 4.4 19 27.48 21.28 402 25.26 -1.7FourSeEd n FEDU 3.32 73.9 5 10.45 3.66 4 4.49 -50.1FrancoN g FNV .96 1.5 58 86.06 58.26 638 62.96 -21.3FrankCov FC ... ... ...dd 31.20 18.00 9 23.55 +13.5FrankFn n FSB .40p ... 20 41.50 30.80 85 40.20 +17.9FrankLibInt FLQH ... ... ... 28.16 23.58 1 25.24 -.4FrankLibEm FLQE ... ... ... 35.59 29.04 2 30.16 -8.7 FrankLibGl FLQD ... ... ... 30.47 26.92 1 28.14 -3.3FrankLbGlE FLQG ... ... ... 32.51 29.20 31.36 +2.6FrnL LoV n FLLV ... ... ... 33.24 28.32 1 33.17 +9.5FrnkLInvGr FLCO ... ... ... 24.88 23.48 1 23.51 -5.1FrnL IntO n FLIO ... ... ... 31.52 27.73 28.00 -4.8FrkL US Eq FLQL ... ... ... 31.59 26.62 3 31.32 +8.3FrankL Mun FLMB ... ... ... 25.38 24.26 24.26 -3.3FrnkL MunO FLMI ... ... ... 25.00 24.35 24.35 -2.4FrkL US Sm FLQS ... ... ... 30.76 25.18 1 30.00 +14.5FrkL USMid FLQM ... ... ... 29.28 25.61 29.06 +3.8FrankRes BEN .92 2.8 11 45.96 29.95 4259 32.34 -25.4FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.00 7.08 308 7.91 -26.4tFrkLtdDur FTF .74 7.3 ...q 12.13 10.27 223 10.16 -14.1FrkUnv FT .47 7.1 ...q 7.36 6.55 32 6.72 -6.3FranksIntl FI .30 3.6 ... 9.75 4.93 778 8.40 +26.3FrptMcM FCX .20 1.4 9 20.25 12.18 20284 14.24 -24.9FresenMd FMS .51e 1.0 ... 57.94 47.19 52 51.32 -2.3FDelMnt FDP .60 1.7 15 52.43 34.29 206 35.09 -26.4FriedmInd FRD .24f 2.7 ...dd 11.47 5.15 38 8.76 +54.2Frontlne rs FRO .60e ... ...dd 6.43 3.79 344 5.65 +23.1FullerHB FUL .62f 1.1 25 59.58 46.62 378 58.20 +8.0FutureFuel FF .24a 1.4 21 18.97 11.32 217 17.31 +22.9G -GAMCO s GBL .08 .3 ... 30.94 23.42 19 24.67 -16.8GATX GATX 1.76f 2.0 17 91.12 56.00 223 86.25 +38.8GATX 66 GMTA ... ... ... 27.00 22.81 7 25.24 -3.9GCP ApT n GCP ... ... 56 34.79 23.85 649 26.80 -16.0GDL Fund GDL .64 7.0 ...q 10.30 9.02 38 9.19 -5.5GDLFd 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 25.46 257 26.17 +.8GMS Inc n GMS ... ... 17 39.98 22.92 342 24.26 -35.5GNC GNC .80 18.6 4 9.58 2.71 3718 4.30 +16.5GP Strat GPX ... ... 24 31.25 17.15 29 18.05 -22.2GTT Comm GTT ... ... ...dd 62.32 31.15 649 43.35 -7.7GabCvInc GCV .48 8.5 ...q 6.95 5.52 53 5.67 -3.9GabCv pfB GCVpB 1.50 5.8 ... 26.97 25.49 3 25.68 -3.0GabDvInc GDV 1.32 5.5 ...q 24.97 21.44 179 24.01 +2.6GabDiv pfA GDVpA 1.47 5.7 ... 26.70 25.26 4 25.64 -1.9GabDiv pfD GDVpD 1.50 5.8 ... 27.31 25.36 1 25.70 -2.4GabDiv pfG GDVpG 1.31 5.3 ... 25.69 24.10 2 24.77 -2.3GabelliET GAB .60 9.2 ...q 6.65 5.87 1072 6.55 +5.8GabllE pfD GABpD 1.47 5.8 ... 26.70 25.32 1 25.49 -2.4GabllE pfG GABpG 1.25 5.2 ... 25.23 23.45 3 23.88 -3.3Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.05 -1.9GabEq pfH GABpH 1.25 5.1 ... 25.25 22.50 1 24.29 -3.3GabGSmM GGZ ... ... ... 13.61 11.73 16 12.34 -3.1GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 3 24.96 -2.1GabGUtil GLU 1.20 6.0 ...q 21.96 18.00 28 19.87 -6.7GabGUtil pf GLUpA 3.00 6.4 ... 55.40 43.66 47.00 -6.4GabGoAn n GGO ... ... ... 24.74 16.28 2 18.80 +4.2GabGo pfA GGOpA ... ... ... 45.00 41.73 41.73 -3.0sGabHlthW GRX .52 4.7 ...q 11.09 9.12 81 11.08 +7.3GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.48 25.02 2 25.26 -2.2GabHlt pfB GRXpB 1.47 5.7 ... 27.19 25.49 0 25.73 -2.3GabMultT GGT .88e 9.6 ...q 10.09 8.42 107 9.20 -.1GabMT pfB GGTpB 1.50 5.8 ... 27.00 25.26 0 25.78 -1.9GabMul pfE GGTpE ... ... ... 25.30 22.97 14 23.49 -6.4GabUtil GUT .60 10.4 ...q 7.20 5.68 181 5.79 -18.5GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 0 25.49 -.4GabUtil pfC GUTpC ... ... ... 26.03 24.54 1 24.98 -1.8Gasa rs GFA ... ... ... 12.99 5.12 30 5.26 -58.3Gain Cap GCAP .24 3.6 11 13.26 6.04 245 6.60 -34.0Gallaghr AJG 1.64 2.2 28 76.49 60.48 642 75.15 +18.8GamGldNR GGN .84 17.8 ...q 5.72 4.54 639 4.73 -9.2GamGld pfB GGNpB 1.25 5.5 ... 25.05 22.50 2 22.83 -8.0GamNRG&I GNT .84 14.4 ...q 7.15 5.64 107 5.85 -12.8GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 8 23.36 -6.6GameStop GME 1.52 9.8 ...dd 20.97 12.20 3578 15.52 -13.5Gannett n GCI .64 6.3 ...cc 12.38 8.06 617 10.21 -11.9Gap GPS .97 3.5 12 35.68 25.36 5800 27.70 -18.1GardDnv n GDI ... ... ... 38.00 24.35 1461 29.54 -12.9Gartner IT ... ... 48 159.92 111.57 440 157.01 +27.5GasLogPt GLOP 2.09f 8.5 11 25.60 21.85 97 24.65 -.4GasLPt pfA GLOPpA ... ... ... 27.24 25.30 15 25.79 -1.2GasLog GLOG .56 2.8 37 22.55 15.75 266 20.00 -10.1GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.20 5 26.50 -.4Gastar 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 ... ... 36 20.28 14.60 533 19.56 +8.2GazitGlobe GZT .37e 4.0 9 11.00 8.78 1 9.30 -11.7GeeGroup JOB ... ... ...dd 3.45 2.00 2 2.51 -9.7GencoSh rs GNK ... ... ...dd 20.07 9.75 95 13.61 +2.2Generac GNRC ... ... 21 60.70 42.96 282 58.19 +17.5GAInv GAM 1.15e .9 ...q 37.33 32.20 75 37.13 +7.9GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 4 25.91 -2.6GenDynam GD 3.72 1.8 21 230.00 184.21 1131 202.83 -.3tGenElec GE .48 4.1 ...dd 25.21 11.94 148336 11.74 -32.8GECap5-53 GEK 1.18 4.8 ... 25.57 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.59 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.40 22.48 25.10 +.8GenMills GIS 1.96 4.5 10 60.69 41.01 3365 44.01 -25.8GenMoly GMO ... ... ...dd .46 .28 107 .36 +9.4GenMotors GM 1.52 4.4 ...dd 46.76 33.44 9920 34.75 -15.2GMot wtB GM/WSB ... ... ... 28.76 21.99 25.44 +8.7Gensco GCO ... ... ...dd 51.85 22.55 300 45.90 +41.2GenesWyo GWR ... ... 30 91.86 67.61 715 90.65 +15.1GenesisEn GEL 2.88f 12.1 ...cc 27.20 18.42 463 23.84 +6.7GenesisHlt GEN .24 16.7 ...dd 2.86 .60 257 1.44 +88.7GenieEn n GNE .30 5.5 ... 7.17 3.82 26 5.44 +24.8GenieE pfA GNEpA .64 8.3 ... 7.86 6.85 1 7.67 +4.5Genpact G .30 ... 20 34.79 28.17 653 30.71 -3.2GenuPrt GPC 2.88 2.9 21 107.75 84.71 699 99.39 +4.6Genworth GNW ... ... 3 4.92 2.66 3006 4.14 +33.1GeoGrp s GEO 1.88 7.6 15 28.06 19.05 419 24.86 +5.3GeoPark GPRK ... ... ... 21.88 8.02 793 20.00 +101.8GaPw 77 n GPJA ... ... ... 26.14 23.01 38 24.00 -6.3Gerdau GGB .02e .5 ... 5.32 2.89 7017 4.04 +8.6GerNew GF 1.23e .4 ...q 21.49 17.79 14 18.57 -4.5GettyRlty GTY 1.28 4.6 15 29.89 22.68 89 27.89 +2.7GigCapit n GIG ... ... ... 10.22 9.60 3 9.95 +3.2GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 289 29.79 -7.8Glatfelter GLT .52 2.6 15 23.85 15.30 274 19.76 -7.3Glaukos n GKOS ... ... ... 70.91 23.08 284 60.72 +136.7GlaxoSKln GSK 2.89e 7.2 ... 42.36 34.52 1436 40.20 +13.3GblBrCopp BRSS .36f 1.0 17 39.05 27.50 64 36.00 +8.8GlbMed n GMRE .20p ... ...cc 10.05 6.34 100 9.11 +11.1GlMed pfA GMREpA 1.88 7.3 ... 25.87 23.50 1 25.65 +1.3GlobNetL n GNL .94 4.6 33 22.53 15.55 457 20.34 -1.2GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 3 25.06 -2.4GlobPtrs GLP 1.90f 10.4 ...dd 21.05 15.17 30 18.25 +9.3GlobPay s GPN .04 ... 43 129.25 92.97 557 127.29 +27.0GlbShipLs GSL .40 38.5 ...dd 1.94 .98 35 1.04 -10.3GlbShip pfB GSLpB 2.19 9.1 ... 25.36 21.29 1 24.14 +.9GlbXNordic GXF .83e 3.6 ...q 24.68 21.25 2 23.06 +1.6GbXSpDvE SDEM .63e ... ...q 17.90 13.14 7 13.75 -15.5GbXUSRota SCTO .12p ... ...q 28.03 24.74 0 27.47 +4.4GblXEffic EFFE .16p ... ...q 27.69 25.00 26.97 +1.2GblXPortgl PGAL .36e 2.9 ...q 13.33 11.54 10 12.40 +4.3GblXColum GXG .41e 4.2 ...q 11.51 9.27 93 9.87 -1.5GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.50 1 21.63 -9.8GbXMLP&E MLPX .60 4.5 ...q 14.60 11.36 86 13.35 -1.8GblXChMat CHIM .24e 1.4 ...q 24.12 16.37 0 17.67 -15.3GblXArg ARGT .09e .3 ...q 38.46 24.56 90 27.26 -22.8GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 46 25.37 -.9GXSupInPf SPFF .99 8.3 ...q 12.75 11.65 67 11.92 -2.0GblXGuru GURU .28e .9 ...q 33.04 27.92 3 32.65 +9.9GbXGreece GREK .13e 1.6 ...q 11.56 8.11 316 8.36 -18.7GblXChCon CHIQ .12e .8 ...q 19.98 14.17 15 15.36 -17.7GblX MLP MLPA .90e 9.3 ...q 10.88 8.14 423 9.63 -2.3GblXFertil SOIL .25e 2.3 ...q 11.01 9.61 17 10.87 +3.2GblXChiEn CHIE .41e 3.2 ...q 13.77 10.98 1 12.75 +12.3GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 169 20.34 -6.6GlbXChiFn CHIX .34e 2.0 ...q 21.04 15.69 13 16.86 -6.3GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 6 16.13 -5.1GblXPakist PAK ... ... ...q 14.94 10.21 17 10.61 -14.3GblXChiInd CHII .35e 2.5 ...q 16.58 12.94 2 14.05 -8.0sGblXNorway NORW .83e 5.5 ...q 15.06 12.71 56 15.17 +15.5GblXScUS n SCIU ... ... ...q 33.54 29.20 5 33.29 +7.7GblXScEu n SCID ... ... ...q 29.75 26.35 27.62 -.4GblXScAs n SCIX ... ... ...q 27.08 24.26 25.14 -2.9GblXScJp n SCIJ ... ... ... 33.72 28.93 30.75 -3.0GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 24 24.24 -2.6GbXNigeria NGE .31e 1.8 ...q 27.10 16.60 4 17.58 -19.0GbX US Inf PAVE ... ... ... 17.80 15.02 9 17.39 +3.6GblFound n BOSS ... ... ... 21.00 16.08 1 20.35 +17.5GlbXCop rs COPX .43e 1.9 ...q 29.34 19.85 25 22.39 -18.1GlbXSilv rs SIL ... ... ...q 34.71 22.70 562 24.50 -24.9GlbXLith rs LIT ... ... ...q 41.21 30.72 130 33.69 -13.1GbX Gold rs GOEX ... ... ...q 24.36 17.51 6 18.88 -19.0GbXUran rs URA ... ... ...q 16.36 11.81 176 12.87 -14.5GlblScape GSB .06 1.5 23 4.35 3.20 17 4.08 +14.9Globalstar GSAT ... ... ...dd 1.89 .40 2330 .52 -60.3GlobantSA GLOB ... ... 59 66.41 34.82 279 57.39 +23.5GlobusMed GMED ... ... 45 57.55 28.36 2554 54.08 +31.6Glowpoint GLOW ... ... ...dd .65 .12 487 .17 -52.8GoDaddy n GDDY ... ... ...cc 84.67 42.54 1475 80.59 +60.3GolLinhs s GOL ... ... ... 14.48 4.43 816 5.28 -39.7GoldFLtd GFI .02e .8 ... 4.54 2.20 6119 2.53 -41.2GoldResrc GORO .02 .4 63 7.33 3.52 281 5.07 +15.2GoldStdV g GSV ... ... ... 2.01 1.15 556 1.84 +5.1Goldcrp g GG .24 2.3 15 15.55 9.89 7780 10.64 -16.7GoldenMin AUMN ... ... ... .51 .21 484 .22 -48.4GoldStr g GSS ... ... 7 .92 .56 668 .78 -12.4GldFld GV ... ... 11 6.38 3.60 37 4.25 -13.3GoldS pfJ GSpJ 1.38 5.4 ... 27.74 25.36 47 25.61 -3.4GS BDC n GSBD 1.80 8.0 13 23.10 18.78 144 22.49 +1.4GS ActbtInt GSIE ... ... ...q 32.48 28.41 94 29.68 -1.1GS ActEM GEM ... ... ...q 39.44 31.06 66 32.29 -9.8GS ActEur GSEU .60e ... ... 33.94 29.73 1 30.90 -2.5GS ActJpn GSIY ... ... ... 36.02 31.20 0 33.81 +.5GS US LgC GSEW ... ... ... 47.17 40.64 2 46.39 +6.7GS HYBd n GHYB ... ... ... 50.32 48.01 0 48.78 -1.5GS CpBd n GIGB ... ... ... 50.30 47.71 13 47.92 -4.6GS ActLgC GSLC ... ... ...q 59.45 49.26 237 58.79 +10.2GS 0-1Yr n GBIL ... ... ... 105.09 99.91 161 100.12 +.1GS Indus n GVIP ... ... ... 58.95 50.14 9 58.20 +9.9GS SCap n GSSC ... ... ... 49.66 40.68 4 48.06 +11.0GSCI37 GSC ... ... ...q 28.00 17.55 4 27.35 +14.1GoldmanS GS 3.20f 1.4 19 275.31 218.89 2056 232.90 -8.6GoldS pfK GSpK 1.59 5.9 ... 29.55 26.63 19 26.78 -6.3GoldS pfN GSpN ... ... ... 28.34 25.95 25 26.09 -6.3GoldS pfB GSpB 1.55 5.9 ... 27.40 25.20 9 26.47 +2.3GoldS pfC GSpC 1.02 4.4 ... 25.27 21.52 3 23.35 +2.6GoldS pfA GSpA .96 4.2 ... 23.97 21.25 21 22.84 +1.3GoldS pfD GSpD 1.02 4.5 ... 23.52 21.46 71 22.58 GS MLPEn GER .64 10.0 ...q 7.29 5.25 241 6.43 +4.6GS MLPInc GMZ 1.38 15.1 ... 10.33 7.55 114 9.14 +2.2GoodrPet n GDP ... ... ... 15.75 8.96 12 13.03 +19.4GormanR GRC .50 1.3 33 38.26 26.53 38 37.48 +20.1vjGrace GRA .96 1.3 21 77.37 58.48 459 72.64 +3.6Graco s GGG .53 1.1 15 49.69 40.19 655 46.94 +3.8GrahamCp GHM .40f 1.4 20 28.98 17.97 10 27.67 +32.2GrahamH s GHC 5.32 .9 22 625.45 536.90 18 578.00 +3.5Graingr GWW 5.44 1.5 25 372.06 166.46 461 352.57 +49.2 Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 12 24.99 -7.2GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 843 27.43 +2.9sGranTrra g GTE ... ... ...dd 3.61 1.98 2576 3.70 +37.0GranaMon GRAM .25e 9.4 ... 5.15 2.25 15 2.65 -7.0GraniteC GVA .52 1.2 31 68.58 40.76 295 45.08 -28.9GranitPnt n GPMT 1.60f 8.3 58 19.33 16.15 302 19.20 +8.2GraniteRE GRP/U 2.30 ... ... 44.24 36.24 1 42.79 +9.5Gran Gld n BAR ... ... ... 136.05 117.15 26 119.70 -8.1GranCom n COMB ... ... ... 27.39 24.54 3 25.42 -2.9GranSP n COMG ... ... ... 32.29 24.96 5 30.47 +10.0GrphTInt n EAF .15e .8 ... 24.36 14.44 1481 19.21 +23.9GraphPkg GPK .30 2.1 15 16.74 13.27 3386 14.36 -7.1GrayTelev GTN ... ... 13 17.88 10.70 456 17.35 +3.6GrayTvA GTN/A ... ... 24 16.00 9.50 1 15.90 +10.8GrtAjax n AJX 1.20 8.9 9 14.69 12.27 16 13.55 -2.0GrtAjx24 n AJXA ... ... ... 26.37 24.54 0 25.40 +.1GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.45 .78 700 .90 -30.2GrtWstBcp GWB 1.00 2.3 17 46.03 37.65 198 43.28 +8.7GreenDot GDOT ... ... 41 91.51 47.36 372 86.49 +43.5GreenTrH n GHG ... ... ... 25.10 10.27 138 13.21 +2.0GreenbCos GBX .92f 1.5 13 60.90 43.05 201 59.75 +12.1Greenhill GHL .20 .7 ...dd 33.45 14.18 201 27.15 +39.2Greif A GEF 1.76f 3.1 17 65.60 47.97 92 57.05 -5.8Greif B GEF/B 2.64e 4.3 14 71.95 52.50 16 61.75 -11.0tGriffon GFF .28f 1.7 18 24.50 16.80 170 16.95 -16.7Group1 GPI 1.00 1.4 9 84.47 59.72 302 69.15 -2.6GrubHub GRUB ... ... ...cc 149.35 50.10 1503 134.81 +87.8GAeroPac PAC 3.21e 2.0 ... 111.60 82.19 60 104.29 +1.5GpoASur ASR 3.31e ... ... 212.70 152.41 39 200.09 +9.6GpoAvalAc AVAL .40 5.3 ... 9.51 7.40 228 7.59 -10.7GpFnSnMx BSMX .30e 4.2 ... 10.13 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.64 8.20 1 8.78 -6.1GpSuprvi n SUPV ... ... ... 33.85 4.91 1915 8.65 -70.5GpTelevisa TV ... ... ... 25.05 14.20 757 18.52 -.8GuangRy GSH .63e 2.7 ... 37.43 20.59 11 22.72 -32.0Guess GES .90 4.0 ...cc 26.95 14.17 570 22.33 +32.3GuggBAB GBAB 1.66 7.7 ...q 23.12 20.97 37 21.59 -5.0Gug 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 10.0 ...q 23.88 21.08 14 21.85 -.4GuggChina YAO .54e 1.5 ...q 39.91 32.89 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 94.26 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 60.47 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 97.79 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.89 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 63.10 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 59.69 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 50.70 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 141.45 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 66.57 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 122.75 105.58 114.05 -.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 127.94 110.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 172.47 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 40.20 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 10.8 ...q 9.42 7.72 119 8.85 -.6GugChinTc 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 29.26 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 21.53 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 40.33 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 10.3 ...q 22.39 18.80 117 21.28 -1.4Guidewire GWRE ... ... ...dd 107.79 70.06 936 99.40 +33.9GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 12 35.38 +24.2H -HCA Hldg HCA .35p ... 20 138.18 71.18 1091 134.31 +52.9HCI Grp HCI 1.50 3.5 ...dd 44.25 28.70 27 42.66 +42.7HCP Inc HCP 1.48 5.8 14 28.29 21.48 2753 25.70 -1.5HDFC Bk HDB .37e .4 ... 112.10 89.07 1385 91.39 -10.1HECO pfU HEpU 1.62 6.1 ... 27.99 25.05 0 26.80 +1.3HFF Inc HF 1.80e ... 19 51.74 32.99 179 43.98 -9.6HMG HMG ... ... ...dd 16.33 8.94 2 14.95 +19.7HNI Corp HNI 1.18 2.7 21 45.40 31.16 168 44.28 +14.8HP Inc HPQ .56f 2.2 9 26.14 19.31 9644 25.87 +23.1HSBC HSBC 1.50e 3.4 ... 55.89 42.46 2117 44.65 -13.5HSBC prA HSBCpA 1.55 6.0 ... 26.62 25.52 81 25.75 -.3HSBC 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 42.71 394 112.77 +94.2HalconRes wt HK/WS ... ... ... 1.08 .43 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 7203 4.49 -40.7Hallibrtn HAL .72 1.8 ...cc 57.86 35.75 7396 41.06 -16.0HamBchBr HBB .34 1.5 ... 41.00 20.97 49 22.50 -12.4HancFinOp BTO 1.48 4.0 ...q 41.00 33.95 42 37.35 -5.0HanJS JHS .87e 6.5 ...q 15.12 12.97 13 13.37 -10.0HanJI JHI 1.45e 9.0 ...q 18.46 15.85 16 16.08 -8.1HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 62 16.21 -5.4HanPfEq HPI 1.68 7.6 ...q 22.85 19.73 38 22.07 +3.0HanPfd2 HPF 1.68 7.8 ...q 21.94 19.39 57 21.56 +.3HanPfd3 HPS 1.47 7.8 ...q 19.19 16.80 44 18.68 -.4HanTxAdv HTD 1.45 6.3 ...q 26.04 21.00 68 23.13 -6.2Hanesbds s HBI .60 3.3 9 25.24 16.38 3602 18.11 -13.4HannArms HASI 1.32 6.1 34 25.28 17.33 425 21.59 -10.3HanoverIns THG 2.16 1.8 64 131.44 96.42 214 118.25 +9.4HanovIns53 THGA 1.59 6.3 ... 25.86 25.02 6 25.18 -.6HarleyD HOG 1.48 3.3 15 56.50 39.34 1843 44.67 -12.2HarmonyG HMY .05 ... ... 2.53 1.43 2154 1.85 -1.1HarrisCorp HRS 2.74f 1.7 29 170.54 129.86 477 162.26 +14.5Harsco HSC .20m .7 73 30.05 15.55 282 28.45 +52.5HarteHk rs HHS ... ... ... 12.16 6.76 1 7.00 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.99 -2.7HrtMuOp n HMOP ... ... ... 42.46 39.41 0 39.41 -1.9HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 55 28.47 -2.7HartfdFn HIG 1.20f 2.4 17 59.20 48.79 2773 50.58 -10.1HartfFn wt HIG/WS ... ... ... 53.33 48.30 51.29 -.5Haverty HVT .72 3.4 22 27.23 17.70 71 21.20 -6.4HavertyA HVT/A .38a 1.7 17 27.10 18.00 22.24 -4.7HawaiiEl HE 1.24 3.5 24 38.72 31.72 358 35.28 -2.4Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.78 113 6.03 +1.3HlthcrRlty HR 1.20 4.1 46 33.98 26.09 514 28.98 -9.8HlthcreTr HTA 1.22 4.6 51 31.69 24.06 2098 26.33 -12.4HeclaM HL .01e .3 ...dd 5.42 2.59 6006 2.95 -25.7HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.74 +3.3Heico s HEI .13 ... ... 97.32 68.90 733 89.76 Heico A s HEI/A ... ... 57 79.00 58.12 163 73.45 HelixEn HLX ... ... 5 10.42 5.44 981 9.73 +29.0HelmPayne HP 2.80f 4.1 ...dd 75.02 49.69 1047 67.62 +4.6Hemisphrx rs HEB ... ... ... .65 .15 249 .23 -33.5HennCap n HCAC ... ... ... 11.00 9.75 32 10.17 +3.8HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.61 10.07 11.11 +7.1Herbalif s HLF ... ... 24 60.41 32.13 436 55.14 HercHld n HRI ... ... ... 72.99 45.63 101 50.77 -18.9HercTGC HTGC 1.24 9.3 11q 13.97 11.55 251 13.28 +1.2HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 6 25.28 -1.3HeritageIns HRTG .24 1.6 ...cc 19.15 12.25 52 15.35 -14.8Hersha pfC HTpC 1.72 6.9 ... 25.79 23.82 1 25.04 -.4Hersha rs HT 1.12 4.9 30 24.16 16.60 343 23.04 +32.4Hersha pfD HTpD 1.63 6.9 ... 25.94 22.61 2 23.70 -3.9Hersha pfE HTpE ... ... ... 25.78 22.66 2 23.66 -4.4Hershey HSY 2.89f 2.8 22 115.82 89.10 620 102.19 -10.0HertzGl HTZ ... ... ... 27.27 13.40 2636 17.36 -21.4sHess HES 1.00 1.4 ...dd 71.14 40.26 4165 72.04 +51.8sHess pfA HESpA ... ... ... 79.62 50.17 196 79.93 +38.1HessMidP n HESM 1.38f 6.1 21 24.51 18.32 92 22.47 +13.4HP Ent n HPE .45e 2.7 14 19.48 12.82 7291 16.92 +17.8Hexcel HXL .60f .9 24 73.42 57.06 540 67.07 +8.4Hi-Crush HCLP 1.67e 13.5 14 16.65 8.60 1849 12.45 +16.4HighPtRs HPR ... ... ...dd 7.60 4.05 3792 5.09 -.8HighlFlR n HFRO ... ... ... 16.60 15.00 137 15.42 -.5HighwdPrp HIW 1.85 3.9 25 53.34 41.34 462 47.06 -7.6Hill-Rom HRC .80 .9 24 98.96 73.03 383 91.42 +8.5HillenInc HI .83 1.6 25 53.25 37.55 327 51.95 +16.2HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 2 30.06 -12.5HilltopH HTH .28 1.4 11 28.32 20.01 274 20.57 -18.8HilGrVa n HGV ... ... ... 47.75 30.75 1172 32.73 -22.0Hilton HLT .60 .7 40 88.11 67.98 2134 80.16 +.4HoeghLP HMLP 1.76f 9.6 11 19.85 15.33 202 18.25 -2.1Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 13 25.80 -4.1HollyEngy HEP 2.64f 8.0 16 36.02 26.09 211 32.87 +1.2HollyFront HFC 1.32 1.9 17 83.28 33.72 2739 69.59 +35.9HomeDp HD 4.12 2.0 27 215.43 159.75 4607 207.99 +9.7Honda HMC .84e 2.7 ... 37.29 28.00 421 30.66 -10.0HonwllIntl HON 2.98 1.8 77 167.63 139.20 1947 165.46 +7.9Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 37.50 98 45.60 +3.4HorizGbl n HZN ... ... ...dd 18.24 5.13 117 7.38 -47.4HorizFn22 n HTFA ... ... ... 26.00 25.26 25.60 +.8HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.6 ... 53.32 46.37 13 52.52 +4.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, September 25, 2018

PAGE 37

HorGKWld KLDW ... ... ...q 35.73 31.56 5 34.94 +4.4HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 3 20.11 -6.0JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.77 20.68 1 23.51 +5.5Hormel s HRL .75 1.9 22 42.29 29.75 1479 39.85 +9.5Hornbeck HOS ... ... ...dd 5.35 2.68 570 4.99 +60.5HostHotls HST 1.00a 4.8 51 22.47 17.93 6722 20.89 +5.2HoulihnL n HLI 1.08 2.3 18 53.20 37.33 175 46.11 +1.5HstnAEn HUSA ... ... ... .56 .21 4608 .28 -16.4HovnanE HOV ... ... ...dd 3.41 1.51 710 1.65 -50.7HHughes HHC ... ... 32 142.36 116.13 210 125.21 -4.6HuanPwr HNP 2.45e 9.5 ... 31.03 23.64 12 25.72 +2.9Hubbell HUBB 3.08 2.3 24 149.03 100.55 493 135.63 +.2HubSpot HUBS ... ... ...dd 162.20 71.76 515 149.10 +68.7HudBayM g HBM .02 ... 7 10.25 4.13 627 4.90 -44.3HudBay wt HBM/WS ... ... ... .53 .11 .31 HudsPacP HPP 1.00 3.2 26 36.06 28.25 1161 31.65 -7.6sHumana HUM 2.00 .6 29 339.88 231.90 516 340.61 +37.3HuntCoFn HCFT .08e 2.2 5 4.70 2.55 25 3.67 -8.3FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 39 40.79 +6.4HuntgtnEco HECO .47e .2 ...q 44.87 39.67 11 44.13 +5.9HuntgtnIng HII 2.88 1.1 24 276.69 201.91 258 253.97 +7.8Huntsmn HUN .65 2.3 10 36.09 26.59 2364 28.21 -15.3Huya n HUYA ... ... ... 50.82 15.25 2463 23.35 +45.4Hyatt H .60 .8 36 84.89 60.23 456 76.92 +4.6HysterYale HY 1.24f 1.9 17 93.90 56.40 31 65.67 -22.9I -IAMGld g IAG 1.52f 39.2 ...dd 6.73 3.57 5279 3.88 -33.4ICICI Bk IBN .16e 1.9 ... 11.26 7.61 9990 8.53 -12.3IDT Cp IDT 1.00f 18.8 ...dd 16.48 4.82 86 5.31 -49.9IEC Elec IEC ... ... ...dd 6.80 3.42 18 5.50 +33.5ING ING .14e 1.0 ... 20.58 12.56 2068 13.52 -26.8ING 6.125 ISG 1.53 5.9 ... 26.34 25.20 9 25.82 +1.1ING 6.375 ISF 1.59 6.2 ... 26.40 25.44 29 25.63 -.3ION Geo rs IO ... ... ...dd 32.45 7.55 234 15.90 -19.5iPInvVix 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 24.71 -2.1IQ HdgMult QAI ... ... ...q 33.13 29.76 156 30.67 +.8IQ Hedge MCRO ... ... ...q 27.20 25.64 0 26.26 -1.1IQ HdgLgS QLS ... ... ...q 24.53 21.18 22.17 +1.2IQ Ch SC n CSML ... ... ... 29.96 25.77 11 28.56 +1.8IQ HdgEv QED ... ... ...q 22.00 20.76 1 21.57 +3.2IQ HiYlVl n HYLV ... ... ... 25.56 19.57 2 24.27 -3.5IQ CorePl n AGGP ... ... ... 20.19 18.45 28 19.11 -4.2IQ CoreBd n AGGE ... ... ... 19.81 18.22 18.50 -5.5IQHdgMNt QMN .34e 1.3 ...q 26.08 25.46 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 0 24.23 -.7IQ 50HJpn HFXJ ... ... ...q 23.96 20.85 1 22.32 -1.1IQ 50HgEur HFXE ... ... ...q 21.45 19.14 0 19.79 -2.7IQ 50HIntl HFXI ... ... ...q 22.80 20.34 30 21.12 -2.4IQ RealRtn CPI ... ... ...q 28.21 27.17 2 28.00 +2.1IQUSReSC ROOF 1.43e 5.6 ...q 27.77 22.60 7 25.76 -2.1IQMrgArb MNA ... ... ...q 31.92 30.25 110 31.81 +2.4IQ 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 31.84 -8.8IQGblOilSC 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 4 27.44 -3.9sIQVIA Hldg IQV ... ... 15 128.40 91.57 807 128.56 +31.3IRSA IRS ... ... ... 32.97 13.77 95 17.15 -42.1iShGold IAU ... ... ...q 13.11 11.25 7677 11.49 -8.2iShGSCI GSG ... ... ...q 18.31 14.59 256 17.89 +9.9iSAstla EWA 1.01e 4.5 ...q 24.19 21.42 1443 22.21 -4.1iSAstria EWO .37e 1.6 ...q 27.41 21.57 33 23.56 -4.4iShBelg EWK .51e 2.6 ...q 23.00 19.01 6 19.76 -6.0iShBrazil EWZ .67e 2.0 ...q 47.85 30.65 36264 32.79 -18.9iShCanada EWC .48e 1.7 ...q 30.60 26.91 1667 28.93 -2.4iShEMU EZU .86e 2.1 ...q 47.13 39.42 3291 41.79 -3.7iSFrance EWQ .58e 1.8 ...q 33.73 29.57 353 31.70 +1.5iShGerm EWG .60e 2.0 ...q 35.87 28.79 2406 30.39 -8.0iSh HK EWH .61e 2.5 ...q 26.93 22.61 3372 23.93 -5.9iSh SKor EWY .65e 1.0 ...q 79.07 62.89 2600 67.47 -10.0iShMexico EWW .78e 1.5 ...q 56.00 43.55 2968 50.50 +2.5iShNeth EWN .66e 2.1 ...q 34.09 29.80 68 30.70 -3.2iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.70 146 45.51 -4.8iShSoAfr EZA 1.02e 1.9 ...q 76.53 49.54 547 54.25 -22.5iShSpain EWP .99e 3.2 ...q 36.38 28.80 240 30.56 -6.7iSSwedn EWD .76e 2.3 ...q 36.71 29.81 301 33.12 -2.3iShSwitz EWL .75e 2.2 ...q 37.84 31.94 232 34.86 -2.0iShFrntr100 FM .30e 1.0 ...q 36.19 27.46 269 28.77 -13.1iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 7 49.65 -1.6iShxUSH bt HYXU .92e 1.7 ...q 57.19 50.63 4 53.26 -2.2iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 47.17 3 47.95 -6.3iShEMkHY EMHY 3.98 8.7 ...q 51.06 44.12 64 45.81 -8.3iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 43.04 10 44.83 -10.5iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.16 31 39.76 -4.9iShGblSilv SLVP .29e 3.5 ...q 11.38 7.65 34 8.38 -22.7iShGblEnP FILL .59e 2.5 ...q 24.50 19.50 8 23.78 +10.4iShGblAgri VEGI .55e 1.9 ...q 31.00 27.53 1 29.61 +.9iShMsciWld URTH 1.57e 1.7 ...q 94.23 83.24 14 92.13 +4.6iShEMktSC EEMS .89e 1.9 ...q 57.36 45.00 30 45.90 -13.6iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 129 42.90 -11.0iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 73 87.55 +3.8iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 351 58.73 -3.3iShJpnSC SCJ 1.81e 2.3 ...q 85.34 73.09 16 77.29 -3.1iShThai THD 1.88e 2.0 ...q 103.71 81.10 188 93.96 +1.6iShIsrael EIS .81e 1.4 ...q 58.39 46.84 4 57.69 +12.5iShChile ECH .71e 1.6 ...q 56.53 41.50 450 45.65 -12.5iShBRIC BKF .54e 1.3 ...q 50.94 38.05 30 40.02 -10.0iShsUSA EUSA .67e 1.1 ...q 60.35 51.84 9 59.57 +7.4iShSilver SLV ... ... ...q 16.64 13.11 9672 13.41 -16.1iShS&P100 OEF 1.92e 1.5 ...q 131.30 110.36 281 130.18 +9.7iShMrnLV JKF 2.46e 2.3 ...q 112.57 98.00 3 109.32 +3.5iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .6 ...q 185.90 143.96 14 185.12 +18.3iShMrnLC JKD 2.24e 1.3 ...q 170.44 148.86 27 169.32 +6.6iShBrazSC EWZS .40e 3.4 ...q 18.14 10.92 42 11.71 -28.1iShIntlPfd IPFF .96e 5.4 ...q 19.76 17.15 19 17.65 -5.4iShSPTUS s ITOT ... ... ...q 67.60 57.04 787 67.09 +9.7iShSTNtMu SUB .86 .8 ...q 106.16 104.31 46 104.62 -.2iShAgcyBd AGZ 1.81 1.6 ...q 113.98 110.38 11 110.57 -2.2iShTIPS TIP 1.69e 1.5 ...q 114.48 110.27 1388 110.48 -3.2iShChinaLC FXI .87e 2.0 ...q 54.00 39.82 24834 42.64 -7.6iShTransp IYT 1.70e .8 ...q 209.43 169.45 244 204.82 +6.9iShChinaSC ECNS 1.73e 3.8 ...q 56.49 43.99 4 46.00 -9.0iSCorSP500 IVV 4.38e 1.5 ...q 296.69 250.49 3413 294.47 +9.5iSMornMC JKG 2.32e 1.2 ...q 194.94 172.98 6 191.47 +3.1iShUSAgBd AGG 2.65e 2.4 ...q 110.04 105.00 1895 105.36 -3.6iShEMkts EEM .59e 1.4 ...q 52.08 40.63 54053 42.74 -9.3iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 10749 114.45 -5.8iSKokusai TOK 1.60e 2.3 ...q 69.65 61.64 4 68.18 +5.5iShCorUSTr GOVT .33 1.4 ...q 25.39 24.26 1282 24.31 -3.1iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 53.47 166 57.60 -4.8iShGblTech IXN 1.10e .6 ...q 177.61 139.13 129 174.84 +13.8iShAaa-ACp QLTA 1.51e 3.0 ...q 53.00 50.03 9 50.29 -4.8iSMrnMCG JKH .59e .3 ...q 238.37 187.06 5 235.28 +16.2iShIndones EIDO .35e 1.5 ...q 30.61 21.27 681 22.71 -20.1iSSP500Gr IVW 2.03e 1.1 ...q 177.69 141.60 442 176.70 +15.7tiShNYMun s NYF ... ... ...q 56.27 54.21 17 54.21 -2.8siShGblHcr s IXJ ... ... ...q 62.69 53.82 77 62.59 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.41 8 67.44 -3.6iShUSAQlt QUAL 1.04e 1.1 ...q 91.47 76.76 210 90.84 +9.6iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 32.09 311 37.75 +6.2iShCalMn s CMF ... ... ...q 59.60 57.68 216 57.85 -2.2iSh CMBS CMBS 1.00 2.0 ...q 52.05 49.27 10 49.64 -3.2iShUSASize SIZE 1.26e 1.4 ...q 89.78 75.90 3 89.00 +6.1iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 83 42.41 -6.2iShNANatR IGE .85e 2.3 ...q 38.33 31.49 110 36.36 +2.6iSh JPXNik JPXN ... ... ... 70.78 60.03 1 64.45 -.7iShUSAVal VLUE 1.49e 1.7 ...q 89.71 76.64 409 88.79 +6.2iShLatAm ILF .60e 1.9 ...q 39.54 28.66 1386 30.82 -9.8iShUSAMo MTUM .81e .7 ...q 119.06 93.58 735 118.56 +15.0iShMrnMCV JKI 2.72e 1.7 ...q 172.45 149.27 5 164.42 +3.1iShPhilpns EPHE .20e .7 ...q 40.19 28.80 1287 30.44 -21.6iSSP500Val IVE 2.14e 1.8 ...q 121.12 105.81 3939 117.65 +3.0iShNMuBd MUB 2.59 2.4 ...q 111.37 107.56 674 107.77 -2.7iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 40.70 1 42.08 -3.5iSRTop200V IWX 1.17e 2.1 ...q 55.82 48.74 16 54.44 +3.9iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.65 7 37.45 -5.2iShAsia50 AIA 1.02e 1.6 ...q 72.96 59.05 49 62.42 -5.5iSh20 yrT TLT 3.05 2.6 ...q 128.59 116.09 5504 116.80 -7.9iSRTop200G IWY .82e 1.0 ...q 85.59 66.80 90 84.96 +16.1iShRTop200 IWL 1.02e 1.5 ...q 68.45 57.21 2 67.97 +10.6iShIntSelDv IDV 1.51e 4.2 ...q 35.93 31.67 325 33.15 -1.9iS Eafe EFA 1.66e 2.4 ...q 75.27 65.15 20383 68.32 -2.8iShGerSC bt EWGS .69e 1.1 ...q 70.42 58.72 3 61.30 -4.7iSRusMCV IWS 1.59e 1.7 ...q 92.95 82.40 284 91.43 +2.6iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 16 59.33 -8.4iSRusMCG IWP 1.02e .8 ...q 137.73 111.60 212 135.95 +12.7iShNorC bt ENOR .58e 2.0 ...q 29.21 24.60 2 29.08 +12.7iShRusMid IWR 2.85e 1.3 ...q 224.91 194.88 204 222.53 +6.9iShMrnSC JKJ 1.78e 1.0 ...q 186.59 163.04 2 182.74 +4.9iShIreland EIRL .55e 1.2 ...q 50.12 44.27 3 45.72 -4.7iSCorSPMid IJH 1.89e .9 ...q 205.47 176.36 1572 203.36 +7.2LgTrmBd IGLB 2.67 4.6 ...q 63.67 57.32 283 57.83 -8.5iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 10185 86.20 -1.2iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 1 42.03 +6.6iShSft IGV .12e .1 ...q 206.66 142.80 401 202.16 +30.8iShCorUS n FTY ... ... ... 51.25 43.20 277 49.30 -.6iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 3 65.65 -2.9iShNetw IGN .25e .5 ...q 56.70 45.23 6 55.34 +14.2iShNATch IGM .73e .4 ...q 211.58 151.31 28 208.06 +23.3iShResRE REZ 2.01e 3.2 ...q 65.90 53.83 12 62.90 +1.1iSh2019Mun IBMH .27 1.1 ...q 25.61 24.92 26 25.32 iShC&SRE ICF 2.97e 3.0 ...q 104.39 88.40 97 100.26 -1.0iShKLDSoc DSI 1.11e 1.0 ...q 108.10 92.05 35 107.27 +9.2iShGbl100 s IOO ... ... ...q 49.47 43.63 28 48.92 +6.6iSh2018Mu IBMG .23 .9 ...q 25.51 25.32 25.44 +.2iShConsSv IYC 1.50e .7 ...q 212.06 162.89 16 209.52 +16.9iShGvCrBd GBF 2.86 2.6 ...q 114.99 109.28 2 109.51 -3.9iShIndia bt INDA .24e .7 ...q 38.21 32.16 7376 32.62 -9.6iSR1KVal IWD 2.41e 1.9 ...q 131.56 116.03 1242 128.59 +3.4iSMrnSCG JKK .87e .4 ...q 216.39 165.22 4 212.64 +18.5iShPoland EPOL .42e 1.7 ...q 30.19 21.30 353 24.07 -11.1iSMCGth IJK 1.88e .8 ...q 238.39 199.20 54 234.69 +8.7iShIntGvC GVI 1.99 1.9 ...q 111.13 106.93 47 107.24 -2.3iSR1KGr IWF 1.45e .9 ...q 156.40 123.32 1015 155.48 +15.4tiSIndiaSC bt SMIN .10e .3 ...q 55.13 39.55 66 38.57 -26.6iSRus1K IWB 2.36e 1.5 ...q 164.13 138.58 710 162.71 +9.5iSR2KVal IWN 1.98e 1.5 ...q 137.85 116.72 505 134.43 +6.9iSR2KGr IWO 1.36e .6 ...q 220.82 173.07 604 215.86 +15.6iSh10-20TB TLH 2.99 2.3 ...q 138.01 127.49 26 128.24 -5.7iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1434 51.02 +.4iShR2K IWM 1.77e 1.0 ...q 173.39 142.50 15782 169.77 +11.4iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 216 91.88 +1.9iShChina MCHI .61e 1.0 ...q 76.72 55.75 4509 59.68 -10.3iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 264 72.61 -.5iSRus3K IWV 2.47e 1.4 ...q 174.73 147.68 117 173.39 +9.6iSGblMatl MXI 1.02e 1.5 ...q 75.19 64.10 17 68.32 -2.5iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 15 134.81 +1.5iSUSAMinV USMV .87e 1.5 ...q 57.67 49.71 1106 57.17 +8.3iSMrnSCV JKL 2.98e 1.9 ...q 159.20 138.00 2 156.28 +2.6iShMCVal IJJ 2.16e 1.3 ...q 171.00 146.80 67 169.13 +5.6iShGblUtil JXI 1.99e 4.0 ...q 53.00 45.15 44 49.32 -.4iShTelecm IYZ .68e 2.3 ...q 32.16 26.34 945 30.01 +2.0iShTech IYW 1.20e .6 ...q 196.97 145.77 180 193.02 +18.6 iShGblIndl EXI 1.40e 1.5 ...q 100.28 86.67 24 94.05 +1.3iShGblCSt s KXI ... ... ...q 54.58 47.79 82 50.29 iShREst IYR 2.76e 3.4 ...q 83.62 71.27 8939 80.47 -.7iSGblCnDis RXI 1.39e 1.2 ...q 121.28 101.06 20 119.58 +9.3iSh0-5Tips STIP ... ... ...q 100.65 98.57 65 98.65 -1.2iShHmCnst ITB .09e .2 ...q 46.56 34.90 3275 36.53 -16.4iShInds IYJ 1.65e 1.0 ...q 160.57 137.72 26 157.47 +6.8iShAerosp ITA 1.31e .6 ...q 218.79 176.14 154 213.70 +13.6iShHltcare IYH 3.01e 1.5 ...q 202.55 166.89 37 202.09 +16.0iShFinSv IYG 1.21e .9 ...q 142.14 116.85 103 137.70 +5.6iShRegBks IAT .61e 1.2 ...q 54.74 45.20 70 51.00 +3.5iShInsur IAK .82e 1.2 ...q 69.95 60.86 3 67.40 +1.2iShFincls IYF 1.45e 1.2 ...q 126.54 110.33 132 124.33 +4.1iShBroker IAI .65e 1.0 ...q 70.58 55.46 16 64.64 +3.0iShUSEngy IYE 1.14e 2.7 ...q 43.75 35.18 455 42.41 +7.0iShESGSel KLD 1.14e .9 ...q 121.33 103.67 16 120.46 +8.5iShCrSPS s IJR ... ... ...q 90.56 71.69 3178 87.85 +14.4siShMedDev IHI 1.57e .7 ...q 223.88 165.30 216 225.24 +29.8iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 19 120.65 -4.8iShHltcPrv IHF .24e .1 ...q 198.56 139.65 161 198.20 +26.4iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.97 562 60.49 -4.1iShPharm IHE 3.11e .9 ...q 170.26 139.28 3 168.36 +9.1iShBasM IYM 1.42e 1.4 ...q 108.32 93.11 42 101.46 -.7iShPeru EPU .70e 1.9 ...q 44.95 34.69 32 36.97 -9.8iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.46 6354 64.46 -2.5iShOilEq IEZ .86e 2.4 ...q 40.89 31.00 19 35.91 iShDJ US IYY 2.01e 1.4 ...q 147.61 124.82 21 146.46 +9.6iShO&GEx IEO 1.06e 1.4 ...q 77.84 56.42 61 76.14 +17.2iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 49 54.81 +1.7iShEurope IEV 1.12e 2.5 ...q 50.81 43.33 372 45.56 -3.6iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 58 45.20 +.6iSRusMic IWC 1.08e 1.0 ...q 110.15 89.92 20 106.68 +11.5iShModAllo AOM .71e 1.9 ...q 39.05 36.94 73 37.91 -.3iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 33 24.66 -4.5iSMsciVal EFV 1.66e 3.2 ...q 59.57 49.48 1976 52.29 -5.3iSSCVal IJS 1.73e 1.0 ...q 174.26 143.24 112 168.28 +9.6iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 54 34.17 -1.4iShEafeGr EFG 1.37e 1.7 ...q 85.81 76.26 85 80.41 -.4iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.75 24.24 6 24.42 -.4iShiB3-23x s IBCE ... ... ...q 24.60 23.38 23.53 -3.1iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.79 25.50 6 25.65 -3.0iShBd3-20 s IBDC ... ... ...q 26.35 25.81 16 26.00 -.3iStar STAR ... ... 8 12.22 9.75 644 11.19 -1.0iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 5 25.00 -1.4iStar pfG STARpG 1.91 7.8 ... 25.94 24.21 13 24.50 -4.0iStar pfI STARpI 1.87 7.7 ... 25.94 24.22 34 24.29 -3.6IT TchPck ITP ... ... 2 2.45 .75 26 .82 -36.1ITT Inc ITT .54 .9 20 63.04 43.54 791 61.16 +14.6iBio rs IBIO ... ... ... 3.86 1.34 1.53 Idacorp IDA 2.36 2.4 24 101.49 79.59 164 99.07 +8.4IDEX IEX 1.72 1.1 34 157.84 120.93 222 154.78 +17.3iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.7 27 179.07 134.45 820 146.02 -12.5Imax Corp IMAX ... ... ...cc 26.70 18.98 857 25.15 +8.6ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 327 .22 -30.4ImpacMtg IMH ... ... ...dd 13.85 6.58 21 7.35 -27.7ImpOil g IMO .57 1.7 65 34.29 25.91 355 32.65 +4.7IncOpR IOR ... ... 25 14.25 8.51 1 11.52 +3.9IndCDrillg ICD ... ... ...dd 5.48 2.72 110 4.61 +15.8IndepHld IHC .25f .7 14 39.85 24.75 10 34.45 +25.5IndepRT IRT .78a 7.6 21 10.63 8.26 442 10.31 +2.2tIndiaFd IFN 1.82e 2.0 ...q 28.74 22.70 139 22.59 -13.5IndiaGCap IGC ... ... ...dd 4.06 .35 13166 2.60 +160.0IndoTel s TLK .67 ... ... 35.08 21.75 200 23.94 -25.7IndBach IBA .87e 1.6 ... 67.61 53.00 18 53.52 -6.6Infosys s INFY ... ... 18 10.65 7.08 12798 9.95 InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 74 20.91 +12.5InfuSystem INFU ... ... ...dd 3.60 1.90 14 3.40 +47.8IngerRd IR 2.12f 2.1 24 104.55 79.63 1360 102.54 +15.0Ingevity NGVT ... ... ... 106.59 59.63 129 102.33 +45.2Ingredion INGR 2.50f 2.4 14 146.28 95.01 426 102.77 -26.5InnovInd n IIPR 1.40f 3.0 ... 49.49 17.94 186 46.39 +43.6InnoInd pfA IIPRpA ... ... ... 29.25 25.50 1 28.73 +2.8Innsuites IHT .01 .6 ...dd 3.70 1.24 8 1.69 -3.4Inphi IPHI ... ... 22 44.25 23.65 415 36.27 -.9InsightS n INSI .80 4.3 ... 20.84 18.03 21 18.62 -6.4Insperity s NSP .80 .7 38 121.15 41.23 409 116.95 +103.9InsprMed n INSP ... ... ... 57.87 22.50 156 43.95 +75.9InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1tInstlldBPd IBP ... ... 24 79.40 44.10 345 44.20 -41.8Instructre n INST ... ... ...dd 49.18 31.60 911 37.50 +13.3IntegerHl ITGR ... ... ...dd 84.20 42.50 136 83.40 +84.1Intellichk IDN ... ... ...dd 3.18 1.50 23 2.40 -6.3IntellgSys INS ... ... ...cc 14.98 3.62 22 11.45 +151.1Intelsat I ... ... ... 25.21 2.44 3137 22.70 +569.6InterXion INXN ... ... ... 68.95 49.15 379 67.23 +14.1IntcntlExc s ICE .88e 1.1 18 78.48 64.91 1774 77.63 +10.0IntCtlHtls IHG ... ... ... 69.23 51.13 53 62.10 -2.2IBM IBM 6.28f 4.2 11 171.13 137.45 4215 150.03 -2.2IntFlav IFF 2.92f 2.1 38 157.40 122.11 1173 138.66 -9.1IntlGmeT n IGT .80 4.1 ... 31.00 18.25 3145 19.68 -25.8IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 17 66.94 50.00 3070 52.34 -9.7IntlSeaw n INSW ... ... ... 24.78 15.23 121 19.94 +8.0IntTower g THM ... ... ...dd .78 .29 69 .42 -1.9Interpublic IPG .84 3.7 15 26.01 18.30 4344 23.01 +14.1IntstP pfD IPLpD 1.28 5.2 ... 26.55 23.44 22 24.72 -3.0inTestCorp INTT ... ... 13 10.25 5.75 68 7.85 -9.2IntPotash IPI ... ... ...dd 5.31 3.12 693 3.58 -24.8Intrexon XON ... ... ...dd 20.49 10.26 19515 19.07 +65.5Inuvo INUV ... ... ...dd 1.24 .50 64 .62 -23.2Invacare IVC .05 .3 ...dd 20.00 13.95 357 14.30 -15.1Invesco24 n IHTA ... ... ... 10.33 8.28 12 9.43 -8.5InvHiIn23 n IHIT ... ... ... 10.32 9.53 41 9.89 +1.0InvAdvMu2 VKI .78 7.5 ...q 11.70 10.33 145 10.38 -8.8Inv Bond VBF .83a 4.7 ...q 20.18 17.47 27 17.57 -11.7InvCAVal VCV .79 6.8 ...q 13.20 11.53 125 11.61 -7.7InvDynCrd VTA .90 7.8 ...q 12.01 11.33 123 11.54 -1.5PSAerDef PPA .50e .9 ...q 59.40 50.53 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 40.40 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 88.53 101.61 +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 29.82 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 28.65 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 44.89 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 49.39 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 105.95 113.69 +.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 25.61 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 25.78 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 26.54 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 31.38 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 27.03 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 38.50 44.73 +5.3InvHiInc2 VLT 1.24 9.1 ...q 15.22 13.00 6 13.66 -7.1Invsco iim IIM .84 6.1 ...q 15.10 13.64 147 13.83 -7.2Invesco IVZ 1.16 4.9 10 38.43 23.25 5472 23.69 -35.2InvMtgCap IVR 1.68 10.7 6 18.86 15.15 1448 15.69 -12.0InvMtg pfA IVRpA 1.94 7.6 ... 25.52 24.24 10 25.43 +1.7InvMtg pfB IVRpB 1.94 7.6 ... 26.53 24.25 1 25.68 -.3InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 8 24.50 -2.0Invsco oia OIA .39 5.2 ...q 8.25 7.34 91 7.58 -5.3tInvMuOpTr VMO .88 7.7 ...q 13.21 11.46 90 11.46 -7.6InvMuniTr VKQ .82 7.2 ...q 12.90 11.35 155 11.36 -9.1InvPAVal VPV .79 6.7 ...q 12.41 11.54 33 11.79 -3.0tInvsco iqi IQI .76 6.5 ...q 12.87 11.65 132 11.64 -7.0InvSrInco VVR .31 7.2 ...q 4.50 4.26 355 4.33 -1.4tInvTrIG VGM .88 7.5 ...q 13.58 11.69 220 11.66 -11.5tInvTrNY VTN .85 6.9 ...q 13.90 12.45 63 12.40 -9.6InvTech ITG .28 1.3 ...dd 23.96 17.63 143 21.97 +14.1InvRlEst IRET .28 5.0 6 5.99 4.05 291 5.58 +11.8InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 24.70 -5.1Invitae n NVTA ... ... ...dd 18.38 4.35 1171 16.70 +83.9InvitHm n INVH .44 1.9 ... 24.30 20.25 2424 23.33 -1.0iPBetaCmd BCM ... ... ...q 32.00 25.55 3 29.48 +.8iPS&PWtd SBV ... ... ...q 26.59 22.40 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 12.38 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 +3.0siPBetaCrOil OLEM ... ... ...q 22.00 14.83 0 22.30 +25.9iPBetaNGs DCNG ... ... ...q 18.23 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 +4.4 iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.2 31 41.52 30.78 1314 35.23 -6.6iShItaly rs EWI ... ... ...q 34.45 26.58 461 28.87 -5.2iShJapan rs EWJ ... ... ...q 64.71 55.43 6442 59.77 -.3iSMlasia rs EWM ... ... ...q 36.56 30.46 916 32.44 -1.6iShSing rs EWS ... ... ...q 28.35 22.80 499 24.01 -7.4iSTaiwn rs EWT ... ... ...q 39.36 35.01 4582 37.43 +3.4iSh UK rs EWU ... ... ...q 38.05 32.65 872 34.10 -4.8iSh0-5IGCp SLQD .79 1.6 ...q 50.64 49.46 72 49.60 -1.3iShCmdOpT CMDT ... ... ...q 41.95 34.64 35.68 -4.0iShCvBd ICVT .67e ... ...q 60.27 53.04 36 59.54 +8.0iShCorEM IEMG .95e 1.8 ...q 62.70 49.20 10844 51.53 -9.4iSh 10 Cp n LLQD ... ... ... 51.31 46.31 47.16 -8.0iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.45 -4.0iShColomC ICOL .43e 3.1 ...q 16.51 13.19 1 13.75 -4.8iShEnhBd n IGEB ... ... ... 50.74 47.60 7 47.88 -4.8iShDefBd n HYDB ... ... ... 51.43 48.94 3 49.63 -2.1iShFSIntSC ISCF .12p ... ...q 34.73 30.35 4 31.65 -2.5iShRs2500 n SMMD ... ... ... 48.83 40.70 1 47.93 +9.7iShFacSIntl INTF .17p ... ...q 31.21 26.73 105 28.26 -2.0iShArgGl n AGT ... ... ... 32.94 20.93 17 23.09 -23.5iShFS USA LRGF .19e ... ...q 34.22 29.70 312 33.96 +6.8iShFSUsaSC SMLF .23e ... ...q 45.04 36.95 25 43.85 +10.9iShFacSGbl ACWF .11p ... ...q 34.07 28.69 8 30.75 +.3iSh iBd23 n IBML ... ... ... 25.66 24.64 24 24.82 -1.6iSh IntDv n IDEV ... ... ... 62.47 54.59 16 57.17 -2.3iShMgRE rs REM ... ... ...q 47.64 39.80 305 44.47 -1.6iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 326 46.92 -.4iShDvlValu IVLU ... ... ...q 28.44 24.11 20 25.68 -2.8iSh 3-10yr n IMTB ... ... ... 49.92 47.14 3 47.68 -4.1iShSaudi KSA ... ... ... 31.99 24.69 111 29.08 +11.1iSh MinVl n SMMV ... ... ... 33.40 27.25 5 32.75 +12.2iShIntDevM IMTM .30p ... ...q 33.00 28.66 16 30.55 +.1iShIntDevQ IQLT .55p ... ...q 31.40 28.14 8 29.58 -.2iShLwCarb CRBN .94p ... ...q 125.97 111.46 4 120.20 +2.8iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 0 27.55 -2.7iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.56 8 25.43 -4.0iShMsciChA CNYA ... ... ... 35.68 24.43 11 26.19 -18.2iSh IntDvGr IGRO ... ... ... 62.04 53.84 3 56.90 -4.2iShMultiTc 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 32 25.27 -.3iShMultMat MATF ... ... ... 36.19 31.32 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 32.66 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 25.06 28.25 -.2iShIntHdHi HYGH 4.56 4.9 ...q 92.42 88.33 26 92.23 +1.5iShCHAust HAUD 1.81p ... ...q 25.31 22.42 3 24.89 +1.6iShGldSt n IAUF ... ... ... iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3iShCDivGr DGRO .65e 1.7 ...q 37.93 32.19 626 37.58 +8.1iSh 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 28.32 267 29.86 +.2iShGblReit REET .94e 3.7 ...q 26.68 23.40 185 25.66 -1.6iSh AdapJp DEWJ .18p ... ... 31.33 27.46 29.88 +.5iSh AdapC DEFA .48p ... ... 30.45 27.82 28.73 -2.3iSh AdapEu DEZU .56p ... ... 30.64 27.34 27.34 -5.0iShCoreInt IAGG ... ... ... 53.61 51.56 47 52.17 +.2iShEurSC HEUS ... ... ...q 31.56 28.58 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.81 113 58.62 -1.7iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.8 ...q 99.18 95.06 4 96.90 -.4iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 3 26.63 +.9iShJpMinV JPMV .70e 1.0 ...q 72.41 64.00 1 68.39 +.7iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 2 25.20 -.6iShCHNk400 HJPX .19p ... ...q 32.09 27.96 0 30.61 +.7iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.21 135 48.52 -3.3iShxJMinV AXJV .84p ... ...q 38.95 34.30 44 35.67 -1.9iSh2022Mu IBMK .09e ... ...q 26.23 25.24 28 25.36 -1.2iShEm exCh EMXC ... ... ... 58.49 47.54 2 49.15 -8.9iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 14 24.11 -3.6iSh2021Mu IBMJ .07e ... ...q 26.00 25.19 20 25.25 -.7iSHgxUSHY HHYX .67e ... ...q 28.17 27.48 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.66 272 34.44 +2.7iSCHeafe HEFA .70e 1.5 ...q 30.88 27.69 205 29.81 +.4iShCHMex HEWW 1.41p ... ...q 21.11 18.16 19.46 -2.7iShH10yCBd CLYH .31e ... ...q 27.42 25.45 3 26.22 -.8iShCHSpain HEWP .31p ... ...q 23.70 20.85 21.78 -1.8iShHEmBd EMBH .30e ... ...q 27.04 24.94 236 25.74 -3.0iShCHItaly HEWI .55p ... ...q 19.17 15.86 24 16.75 -.5iShShMMu MEAR .27e ... ...q 50.37 49.61 10 49.89 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 29.26 5 31.25 +.9iShUSFxBal FIBR 2.20e ... ...q 101.02 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.34 2 26.68 -.7iShGbMM rs PICK ... ... ... 37.91 29.06 87 32.50 -6.2iShCHAcwi HACW .94e 2.1 ...q 30.93 27.92 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 98 50.28 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 1 23.98 -1.4iSh ESG s ESGE ... ... ... 37.04 17.14 69 33.25 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.95 -.3iShEMktMV HEMV ... ... ...q 29.20 26.20 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 104 50.15 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 30.23 386 33.76 +1.3iShCHSoK HEWY .48p ... ...q 32.01 27.49 28.28 -6.5iShFacEmg EMGF .13p ... ...q 53.84 41.06 34 43.14 -12.8iSh iBd26 n IBDR ... ... ... 24.74 22.99 25 23.25 -5.3iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 46 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.57 24.94 111 25.03 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 710 24.78 -.4iSiBd12-23 s IBDO .56e ... ...q 25.44 24.13 74 24.24 -3.3iSiBd12-22 s IBDN .55e ... ...q 25.29 24.19 62 24.29 -2.8iSiBd12-25 s IBDQ .64e ... ...q 25.25 23.60 23 23.84 -4.8iSiBd12-24 s IBDP .63e ... ...q 25.32 23.86 23 24.03 -4.1iSiBd12-21 s IBDM .47e ... ...q 25.08 24.27 129 24.34 -1.9IsoRay ISR ... ... ...dd 1.22 .36 399 .56 +40.4IsraelChm ICL .27e 4.4 ... 6.24 3.85 243 6.18 +53.0IssuerDir ISDR .20 1.3 54 21.85 12.95 5 15.60 -15.0ItauCorpb ITCB 2.48e 16.7 72 16.34 10.28 47 14.89 +10.8ItauUnibH ITUB .58e 5.5 ... 16.98 9.85 14691 10.52 -19.0IvyHiInOp IVH 1.50a 10.6 ...q 16.09 13.92 31 14.14 -6.5J -JAlexHld n JAX ... ... 28 13.40 8.70 21 13.15 +35.6JJill n JILL ... ... 4 11.19 4.17 226 5.96 -23.6JBG Smth n JBGS .90 2.5 ... 38.91 30.79 587 36.65 +5.5JMP Gp27 n JMPD ... ... ... 25.62 24.11 2 25.30 JMP Grp JMP .36 6.9 74 5.78 4.92 12 5.20 -7.1JMP Gp 23 JMPB 2.00 7.8 ... 25.97 25.10 4 25.74 +1.8JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.53 41 25.79 -4.7JPMDvsRt JPGE .96e 1.6 ...q 68.02 59.03 6 61.91 -.9JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.95 116 58.48 -2.6JPMDvREm JPEM 1.31p ... ...q 64.42 51.99 19 54.34 -6.9JPM DREq JPUS .26p ... ...q 75.76 66.61 22 75.20 +6.6JPM DivInt JPIH ... ... ... 30.68 27.59 29.83 -.6JPMDsfEu JPEU ... ... ... 64.34 56.99 2 59.27 -1.8JPM DivEu JPEH ... ... ... 29.77 26.58 0 29.14 +3.1JPM Val n JVAL ... ... ... 27.44 24.90 0 27.24 +4.4JPM Qual n JQUA ... ... ... 28.56 24.85 28.56 +9.5JPM Mom n JMOM ... ... ... 28.75 24.95 28.68 +11.9JPM MinV n JMIN ... ... ... 27.70 24.93 1 27.52 +6.7JPM US Dv JDIV ... ... ... 26.85 24.18 0 26.84 +1.3JPM DivAlt JPHF ... ... ... 28.92 24.60 117 24.75 -5.4JPM FutSt n JPMF ... ... ... 25.34 23.65 24.11 -4.1JPM UlSh n JPST ... ... ... 51.03 48.88 486 50.25 +.4JPM SCap n JPSE ... ... ... 33.38 27.51 73 32.73 +10.3JPM GlB n JPGB ... ... ... 52.67 47.21 3 50.11 -2.1JPM Evnt n JPED ... ... ... 26.56 24.55 26.55 +5.3JPM Disc n JPHY ... ... ... 52.80 49.30 12 49.82 -2.8JPM USMid JPME ... ... ... 68.41 60.17 1 67.78 +6.3JPMorgCh JPM 2.24f 1.9 16 119.33 93.34 12488 116.72 +9.1JPMCh wt JPM/WS ... ... ... 73.85 51.98 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.77 24.52 40 25.00 -1.5JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.65 74 25.68 -5.0JPMAlerian AMJ 2.29 8.3 ...q 30.74 23.17 3208 27.51 +.1JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 38 25.77 -3.3JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 77 25.83 -4.2JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.0 ... 27.38 24.03 46 25.88 -3.9JRJR Ntw JRJR ... ... ...dd .40 .10 .13 -29.7Jabil JBL .32 1.1 21 31.77 23.70 2982 30.08 +14.6JacobsEng JEC .60 .8 27 77.91 55.21 802 77.26 +17.1JaggedPk n JAG ... ... ... 16.55 10.55 1390 14.01 -11.2JHardie s JHX .38e 2.5 70 18.79 13.62 21 15.15 -14.0Jan 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 49.94 114 50.10 -.1JanusHn n JHG 1.44f 5.1 ... 41.64 26.95 631 27.97 -26.9JpnSmCap JOF .13e 1.2 ...q 13.06 10.48 92 10.87 -8.0Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 2505 23.18 -12.5JeldWen n JELD ... ... ...dd 42.27 23.44 380 25.34 -35.6JernignC n JCAP 1.40 7.4 11 21.74 15.90 161 19.03 +.1Jianpu n JT ... ... ... 9.49 4.01 122 5.05 -22.1JinkoSolar JKS ... ... 24 29.38 11.47 327 12.03 -50.0JBeanTch JBT .40 .3 46 123.90 84.81 197 119.10 +7.5JHMultLgC JHML .10p ... ...q 37.99 32.37 101 37.69 +8.3JH MultMdC JHMM .08p ... ...q 37.17 31.72 51 36.67 +7.5JH MultCns JHMC .07p ... ...q 33.58 28.01 2 33.16 +8.4JH MultFin JHMF .08p ... ...q 39.70 33.57 3 38.15 +3.8sJH MultHltC JHMH .05p ... ...q 35.74 29.91 11 35.78 +14.9JH MultTch JHMT .09p ... ...q 48.43 37.40 30 47.55 +15.8JH MultEn JHME ... ... ... 33.93 26.47 0 32.75 +10.4JH MultMat JHMA ... ... ... 38.20 32.62 0 34.92 -2.8JH SmCap n JHSC ... ... ... 29.62 24.27 6 28.15 +7.8JH MultDev JHMD ... ... ... 32.58 28.20 2 29.56 -2.8JH MultUt JHMU ... ... ... 30.52 25.00 4 28.37 +3.2JH MulCnSt JHMS ... ... ... 28.79 24.55 1 27.11 -2.2JH MultInd JHMI ... ... ... 38.03 32.53 0 37.43 +6.7JH HedgEq HEQ 1.50 9.6 ...q 17.90 15.50 22 15.62 -10.3JH TxAdY HTY 1.28 17.2 ...q 9.74 7.38 53 7.45 -15.5JohnJn JNJ 3.60f 2.6 20 148.32 118.62 6678 140.47 +.5JohnContl n JCI 1.04 2.9 25 42.60 32.89 4221 36.24 -4.9JonesEngy rs JONE ... ... ...dd 44.18 4.04 1354 6.52 JonesLL JLL .82f .6 23 178.75 121.84 392 146.55 -1.6Jumei Intl JMEI ... ... 24 4.03 1.44 831 2.19 -25.0JnprNtwk JNPR .72 2.4 16 29.95 23.61 8945 29.67 +4.1tJupai n JP .40f 4.7 5 29.00 8.61 304 8.51 -54.0JustEngy g JE .41 ... 1 5.91 2.80 403 3.05 -28.9JustEn pfA JEpA ... ... ... 26.40 21.07 3 21.29 -14.4K -K12 LRN ... ... 16 18.69 12.72 190 17.61 +10.8KAR Auct KAR 1.40 2.3 21 64.55 46.10 606 60.90 +20.6KB FnclGp KB ... ... ... 63.96 43.32 84 47.02 -19.6KB Home KBH .10 .4 23 38.80 20.72 3171 25.53 -20.1KBR Inc KBR .32 1.5 15 21.70 14.40 2084 21.20 +6.9KCAPFn 19 KAP 1.84 7.2 ... 26.19 25.05 0 25.41 +.5KKR 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 9.1 ...q 18.63 15.38 75 16.53 +3.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, September 25, 2018

PAGE 38

KKR RE n KREF 1.72e ... ... 21.63 18.09 214 20.43 +2.1KMG Chm KMG .12 .2 19 79.35 50.67 128 75.75 +14.6KT Corp KT ... ... ... 16.12 12.55 560 14.50 -7.1Kadant KAI .88 .8 31 114.00 90.65 81 109.40 +9.0Kadmon n KDMN ... ... ... 5.86 2.95 821 3.41 -5.8Kaman KAMN .80 1.2 32 75.08 52.45 99 66.68 +13.3KCSo pf KSUp 1.00 3.8 ... 33.12 25.22 26.33 -3.4KC Southn KSU 1.44f 1.2 21 120.34 99.47 923 115.81 +10.1KapStoneP KS .40 1.2 12 35.01 20.42 305 33.93 +49.5KaynAEnD 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 10.1 ...q 20.38 14.38 369 17.91 -6.0KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 2 25.09 -.7KAMidsEn KMF 1.80m 14.0 ...q 15.32 11.36 248 12.90 -6.5KeanGrp n FRAC ... ... ... 19.83 10.12 765 12.60 -33.7Kellogg K 2.24f 3.1 18 74.98 56.40 1155 72.34 +6.4KelsoTch g KIQ .03f 6.0 ... .96 .24 2 .50 -4.4Kemet KEM ... ... 4 29.85 13.73 673 20.26 +34.5Kemper KMPR .96 1.2 24 87.00 50.85 347 78.60 +14.1Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 4 25.62 -1.8Kennamtl KMT .80 1.8 12 52.52 34.37 855 44.74 -7.6KennWils KW .76 3.5 ...cc 22.28 15.95 640 21.70 +25.1KenonHld n KEN ... ... ... 33.22 14.38 2 17.99 -16.9KeurDrPep KDP 2.32 9.9 5 24.47 13.23 1800 23.54 +52.6KeyEngy KEG ... ... ...dd 18.40 8.20 17 13.45 +14.1Keycorp KEY .48f 2.3 14 22.40 17.40 15076 20.60 +2.1Keycorp pfI KEYpI ... ... ... 29.97 26.55 34 26.80 -7.3Keysight KEYS ... ... 51 70.40 39.54 1855 64.91 +56.0KilroyR KRC 1.82 2.6 15 77.73 62.91 425 69.83 -6.5KimbRoy n KRP 1.68f 7.6 ... 24.50 15.51 102 22.15 +36.3KimbClk KMB 4.00 3.5 22 123.77 97.10 1775 113.98 -5.5Kimco KIM 1.12 6.8 17 20.25 13.16 2085 16.44 -9.4Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 9 25.15 -.2Kimco pfJ KIMpJ 1.38 5.7 ... 25.49 21.10 11 24.12 -3.7Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 2 24.29 -3.3Kimco pfL KIMpL ... ... ... 25.99 20.01 22 22.40 -9.5KindMorg KMI .80 4.5 23 19.83 14.69 15520 17.89 -1.0KindM pfA KMIpA ... ... ... 42.93 29.98 200 33.69 -11.2Kingsway KFS ... ... ...dd 6.15 2.15 31 2.95 -41.6Kinross g KGC ... ... 23 4.78 2.67 9915 2.94 -31.9KirbyCp KEX ... ... 33 94.05 61.80 322 79.25 +18.6KirklLak n KL .09e ... ... 23.86 11.52 3179 18.52 +20.6KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.8 5 20.71 13.87 421 16.27 -17.0KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 22 51.94 29.00 2109 34.74 -20.5Knoll Inc KNL .60 2.5 17 24.27 18.74 436 23.86 +3.6KnotOffsh KNOP 2.08 9.7 ... 23.95 19.15 96 21.40 +3.1Knowles KN ... ... 14 18.32 10.95 431 16.42 +12.0Kohls KSS 2.44 3.3 13 82.42 37.97 2763 74.65 +37.7Koppers KOP 1.00 3.1 9 51.80 31.85 127 32.45 -36.2tKoreaElc KEP ... ... ... 18.35 12.78 245 12.62 -28.7KoreaFd KF 4.50e ... ...q 44.64 34.87 3 36.82 -10.8KornFer KFY .40 .8 42 68.98 38.07 652 49.23 +19.0sKosmosEn KOS ... ... ...dd 9.65 5.15 3144 9.48 +38.4KrNwChin s KFYP ... ... ...q 44.18 28.42 1 30.78 -8.0KrS ChIn n KWEB ... ... ... 68.39 45.01 1310 48.51 -17.2KranChinA KBA 9.93e ... ...q 39.22 26.35 124 28.33 -17.7KraneChCm KCNY .22e .6 ...q 37.87 33.69 0 34.35 -2.1KranShFtse KEMP ... ... ...q 29.85 23.05 23.83 -10.4KrnChEnv n KGRN ... ... ... 27.96 18.47 1 19.86 -21.5KrnOnBelt n OBOR ... ... ... 28.16 22.22 1 23.56 -7.8KrS CnTc n KEMQ ... ... ... 28.97 20.92 7 21.91 -14.2KratonCp KRA ... ... 16 53.99 35.57 130 49.00 +1.7Kroger s KR .56f 1.9 11 32.74 19.69 10477 29.61 +7.9KronosWw KRO .68 4.0 9 29.49 16.45 393 16.89 -34.5Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 8.0 9 63.10 25.89 5845 29.88 -50.4L-3 Tch LLL 3.20 1.5 21 218.71 180.24 366 209.38 +5.8LCI Inds LCII 2.40 2.7 15 132.73 80.95 205 89.15 -31.4LG Display LPL ... ... ... 15.88 7.77 380 8.58 -37.6LGL Grp LGL ... ... 22 8.00 5.10 17 6.91 +23.0LMP CapIn SCD 1.24f 9.0 ...q 14.75 12.22 31 13.84 -.8LSB Inds LXU ... ... ...dd 10.05 4.75 144 9.89 +12.9LSC Com LKSD 1.04 8.5 ... 18.64 10.64 136 12.25 -19.1LTC Prp LTC 2.28f 5.3 13 49.59 34.46 152 43.40 -.3LaZBoy LZB .48 1.5 18 39.15 25.70 284 32.00 +2.6LabCp LH ... ... 20 190.36 146.68 756 169.51 +6.3LadderCap LADR 1.30 7.6 16 17.53 13.23 426 17.04 +25.0LadThalFn LTS .05 1.8 ...dd 3.84 2.32 824 2.82 -10.8LadTh pfA LTSpA 2.00 8.2 ... 25.95 22.50 68 24.25 -4.2LadThal27 n LTSL 1.63 6.9 ... 25.17 22.79 12 23.59 -5.3LambWst n LW .77 1.2 25 73.19 45.02 1675 66.43 +17.7Lannett LCI ... ... 2 30.35 4.60 1585 5.00 -78.4LaredoPet LPI ... ... 4 13.40 7.41 3808 8.79 -17.2LVSands LVS 3.00 5.0 17 81.45 59.11 3784 60.46 -13.0LaSalleH LHO .90m 2.6 54 36.13 24.10 703 34.31 +22.2LaSalH pfI LHOpI 1.59 6.4 ... 25.71 23.87 15 24.71 -1.6LaSalHt pfJ LHOpJ 1.58 6.4 ... 25.99 23.67 18 24.50 -4.8Latam Air LTM ... ... ... 17.39 8.42 392 9.59 -31.0LatAmDisc LDF .03e .3 ...q 13.25 9.27 1 10.93 -4.8LattDvMkt RODM .62e 2.1 ...q 31.02 27.82 255 29.14 -.2LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 21 22.93 -11.0Latt RE n RORE ... ... ... 16.15 13.27 2 15.24 -1.6LattUSEqt ROUS .39e ... ...q 33.70 28.35 22 33.22 +6.2LattGblSC ROGS .57e 1.8 ...q 33.42 29.77 25 31.70 +.4HrtLoVol n LVIN ... ... ... 29.40 26.59 0 27.38 -1.3LazGlobTR LGI .95 5.3 ...q 19.39 16.50 32 17.77 -1.3Lazard LAZ 1.76 3.6 13 60.00 43.05 514 48.98 -6.7LazWldDiv LOR .69 6.6 ...q 12.63 9.98 23 10.45 -10.1LeafGrp LEAF ... ... ...dd 12.05 6.50 34 9.75 -1.5LearCorp LEA 2.80 1.8 11 206.36 152.62 851 155.31 -12.1Lee Ent LEE ... ... 6 3.30 1.95 58 2.75 +17.0LegacyAc n LGC ... ... ... 9.91 9.51 1 9.68 +.5LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 1 10.09 +1.5LeggMason LM 1.36 4.3 9 47.13 29.54 722 31.60 -24.7LegMas56 n LMHA ... ... ... 28.47 25.57 16 26.00 -4.6LegM 5,4 56 LMHB ... ... ... 25.73 23.37 19 24.19 -4.2LMGblInco BWG 1.32a 10.9 ...q 13.61 12.46 12.14 -4.9LM IntLoV LVHI ... ... ... 28.95 25.85 7 27.28 -3.2LM EM LoV LVHE ... ... ... 31.44 25.67 1 28.43 +3.3LeggPlat LEG 1.52 3.4 21 51.99 39.57 769 44.74 -6.3LeGS3.5s34 JBK 1.59 6.1 ... 27.30 23.82 0 25.99 +3.4LeidosHld LDOS 1.28a 1.9 24 72.30 57.50 1264 68.00 +5.3LejuHldgs LEJU .20e ... ...dd 2.35 .96 160 1.93 +34.0LendingClb LC ... ... 73 6.56 2.57 2148 3.63 -12.1LennarA LEN .16 .3 13 72.17 48.71 3121 49.00 -22.5LennarB LEN/B .16 .4 10 58.65 39.76 46 39.86 -22.9Lennox LII 2.56f 1.2 28 229.98 169.52 345 216.10 +3.8Leo Hld un LHC ... ... ... 10.90 9.40 6 10.29 +3.2LevelBr n LEVB ... ... ... 7.68 2.74 132 5.22 +20.0LexRltyTr LXP .71 8.7 15 10.65 7.59 1280 8.20 -15.0LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 1 49.97 -2.6Libbey LBY .47 5.0 ...dd 11.54 4.60 253 9.32 +23.9LbtyASE USA .72e 10.6 ...q 6.84 5.62 1051 6.79 +7.8LbtyASG ASG .38e 6.0 ...q 7.71 5.02 64 6.30 +13.7LibOilSv n LBRT .05p ... 64 23.90 16.00 1521 21.61 -5.6LibtProp LPT 1.60 3.8 15 45.40 37.77 762 42.12 -2.1LifeStorg LSI 4.00 4.2 33 102.91 76.42 454 95.01 +6.7LightInBox LITB ... ... ...dd 3.46 .66 98 .90 -60.9LilisEn n LLEX ... ... ...dd 6.30 3.10 429 5.05 -1.2LincNat LNC 1.32 1.9 10 86.68 61.18 998 68.93 -10.3LincNtl wt LNC/WS ... ... ... 82.24 69.75 82.24 +8.5Lindsay LNN 1.24f 1.3 49 103.03 83.57 45 98.31 +11.5LineCp n LN ... ... ... 47.81 34.58 27 43.37 +5.8LionsGat A LGF/A .36 1.7 ... 36.48 21.54 708 21.73 -35.7LionsGat B LGF/B .36 1.8 ... 34.41 19.97 619 20.33 -35.9LiqTech LIQT ... ... ...dd 1.89 .26 747 1.86 +227.5LithiaMot LAD 1.16 1.4 10 127.99 78.85 303 85.36 -24.9LiveNatn LYV ... ... ...cc 55.26 35.94 1438 53.52 +25.7LloydBkg LYG .47a 14.6 ... 4.21 3.02 1997 3.24 -13.6LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 41 363.00 291.52 1177 337.58 +5.1Loews L .25 .5 14 53.59 45.52 1418 51.03 +2.0LomaNeg n LOMA ... ... 10 26.89 6.36 552 9.14 -60.3LaPac LPX .13p ... 12 32.16 25.57 1531 28.10 +7.0Lowes LOW 1.92f 1.7 24 117.35 75.36 5641 115.01 +23.7Lubys LUB ... ... ...dd 3.20 1.68 34 1.72 -34.8LumberLiq LL ... ... ...dd 39.25 16.71 673 17.32 -44.8LuxferHld LXFR .50 3.7 ... 16.21 11.96 13.67 -13.5Luxoft LXFT ... ... 24 59.05 31.50 208 48.70 -12.6Lydall LDL ... ... 15 60.00 37.50 245 43.05 -15.2LyonBas A LYB 4.00 3.8 9 121.95 96.19 1729 104.35 -5.4M -M&T Bk MTB 4.00f 2.4 18 197.37 153.09 794 170.15 -.5M&T Bk wt MTB/WS ... ... ... 113.50 81.50 112.00 +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 1014.11 -1.5MAG Slv g MAG ... ... ... 12.78 7.04 359 8.03 -35.0MBIA MBI ... ... ...dd 11.62 6.04 698 11.42 +56.0MDC MDC 1.20 4.0 11 35.18 26.45 286 30.05 -5.7MDU Res MDU .79 3.1 22 29.62 24.29 1162 25.88 -3.7MFA Fncl MFA .80 10.6 10 8.90 6.72 2434 7.57 -4.4MFA Fn42 MFO 2.00 7.8 ... 26.36 25.31 13 25.70 -2.5MFA pfB MFApB 1.88 7.5 ... 25.88 23.96 6 25.08 -.9MFC Bcp MFCB ... ... ...dd 9.50 5.69 14 6.10 -21.7tMFS CAMu CCA .60 5.9 ...q 12.41 10.07 2 10.09 -12.3MCR MCR .72a 9.3 ...q 8.72 7.74 68 7.78 -8.3MGF MGF .41 9.3 ...q 4.96 4.38 41 4.43 -7.5MFS HInM CXE .30 6.0 ...q 5.51 4.82 49 5.00 -4.6MFS HYMu CMU .28 6.1 ...q 4.89 4.37 67 4.53 -1.9MFS IHI CIF .25 9.5 ...q 3.02 2.46 29 2.62 -10.9MIN MIN .42 11.3 ...q 4.29 3.72 182 3.75 -9.6MFS InvG CXH .50 5.6 ...q 10.04 8.98 43 9.01 -7.2MMT MMT .52 9.2 ...q 6.27 5.46 106 5.63 -7.2MFM MFM .38 6.0 ...q 7.26 6.41 70 6.44 -6.3MFV MFV .58 10.3 ...q 6.84 5.34 12 5.63 -4.8MGIC Inv MTG ... ... 9 16.21 9.97 1728 12.98 -8.0MGMGrPr n MGP 1.75f 6.0 ... 31.61 25.31 635 29.16 MGM Rsts MGM .48 1.7 8 38.41 26.31 5384 27.91 -16.4MI Homes MHO ... ... 11 37.41 24.19 170 25.16 -26.9MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.2 32 39.38 31.60 956 34.75 -2.0MRC Glbl MRC ... ... 20 22.98 14.01 783 19.01 +12.4MSA Safety MSA 1.52 1.4 62 108.86 71.47 124 106.47 +37.3MSC Ind MSM 2.32 2.7 16 99.94 72.51 313 87.00 -10.0MSCI Inc MSCI 1.52 .9 43 184.22 114.40 432 178.04 +40.7MSG Netw MSGN ... ... 11 26.30 16.25 329 24.90 +23.0MV OilTr MVO .76e 6.5 9 12.21 5.15 90 11.60 +38.1MVC Cap MVC .60 6.2 25q 10.97 9.25 17 9.72 -8.0MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.64 -.8MacQUtlDv MFD 1.20 11.0 ...q 13.70 10.71 75 10.86 -12.6MacQGInf MGU 1.48 6.9 ...q 26.36 21.32 27 21.52 -16.5Macerich MAC 2.96 5.4 30 69.73 52.45 682 55.29 -15.8MackCali CLI .80 4.0 9 24.04 15.86 369 20.07 -6.0Macquarie MIC 5.24e 11.3 9 73.82 36.20 519 46.36 -27.8Macys M 1.51 4.3 11 41.99 17.41 6046 34.75 +38.0MadCvCall MCN .72 9.3 ...q 7.94 7.09 95 7.71 -.1MadSqGd n MSG ... ... 94 330.00 205.22 101 303.35 +43.9MadStSec MSP 1.04 8.9 ...q 12.16 10.72 20 11.69 -.2MagellMid MMP 3.83f 5.6 20 75.82 54.82 626 68.25 -3.8Magna g s MGA 1.32f 2.4 9 67.47 50.78 930 55.08 -2.8MagnaChip MX ... ... 6 13.40 8.85 88 9.95 Maiden prA MHpA 2.06 9.6 ... 25.65 17.55 18 21.43 -13.2Maiden pfC MHpC 1.78 9.8 ... 26.26 14.83 19 18.25 -25.3 MaidnH pfD MHpD 1.68 9.7 ... 25.05 14.14 15 17.39 -17.0MaidenHld n MHLA .60 3.4 ... 26.60 14.45 28 17.63 -23.4MaidHld 43 MHNC 1.94 9.4 ... 26.75 18.26 9 20.68 -15.4MainStCap MAIN 2.28f 5.8 14 41.79 34.37 139 39.18 -1.4MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 53 19.27 -2.8Majesco n MJCO ... ... ... 9.27 4.84 3 6.92 +28.9Mallinckdt MNK ... ... ... 39.05 11.65 1894 29.33 +30.0MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.5 2 27.70 17.31 81 23.90 +20.7Manitowc rs MTW ... ... ... 44.03 21.18 307 25.13 -36.1ManngNap MN .32 11.4 12 4.35 2.55 19 2.80 -22.2ManpwrGp MAN 1.86 2.2 10 136.93 81.85 925 85.49 -32.2Manulife g MFC .88 ... ... 22.16 17.44 1026 18.32 -12.2sMarathnO MRO .20 .9 ...dd 22.74 12.86 17263 22.34 +32.0sMarathPt s MPC 1.84 2.1 12 85.34 54.61 6799 85.79 +30.0MarcusMill MMI ... ... 21 41.45 25.12 163 34.87 +6.9Marcus MCS .60f 1.5 32 42.50 23.55 79 40.70 +48.8MarineP MPX .40 2.0 37 24.82 12.00 50 20.51 +61.0MarineMx HZO ... ... 21 25.05 15.05 384 21.55 +14.0Markel MKL ... ... 68 1228.32 1045.00 32 1202.32 +5.5MarriotVac VAC 1.60 1.4 19 154.14 107.17 398 116.16 -14.1MarshM MMC 1.66f 1.9 24 87.89 78.60 1117 85.36 +4.9MartMM MLM 1.92f 1.0 28 241.33 188.34 479 190.84 -13.7Masco MAS .42 1.1 19 46.45 35.79 2119 37.75 -14.1Masonite g DOOR ... ... 12 75.95 58.40 115 65.55 -11.6Mastec MTZ ... ... 11 55.53 39.83 658 45.40 -7.3MastechD s MHH ... ... 24 11.49 4.68 29 10.25 MasterCrd MA 1.00 .5 51 223.37 137.75 2520 221.35 +46.2MatadorRs MTDR ... ... 25 35.22 24.04 1279 33.19 +6.6Materion MTRN .42 .7 37 65.10 38.25 50 58.95 +21.3MatinasB n MTNB ... ... ... 1.60 .32 9291 .63 -45.7Matson MATX .80 2.1 7 40.32 26.33 132 38.46 +28.9MauiLand MLP ... ... 64 18.80 9.95 13 12.70 -26.6MaxarTc n MAXR 1.48 4.2 ... 67.30 28.77 428 34.86 -45.8Maximus MMS .18 .3 19 72.71 60.27 352 64.94 -9.3MaxLinear MXL ... ... 23 28.06 15.39 657 20.19 -23.6McClatch rs MNI ... ... ...dd 11.04 6.64 5 8.41 -5.8McCorm vot MKC/V 2.08f 1.6 ... 132.00 93.63 1 130.31 +29.7McCorm MKC 2.08 1.6 19 132.83 93.70 559 129.62 +27.2McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.64f 2.8 25 178.70 146.84 4372 163.31 -5.1McKesson MCK 1.56f 1.2 11 178.86 122.49 1038 132.64 -14.9McEwenM MUX .01 .5 ...dd 2.55 1.82 2125 1.89 -17.1Mechel pf MTLp ... ... ... 1.34 .60 8 .85 -19.0Mechel rs MTL ... ... ... 5.60 2.30 48 3.19 -39.4Medequit n MRT .84 8.7 ... 12.05 9.46 101 9.62 -14.3MedProp MPW 1.00 6.9 16 15.24 11.82 2377 14.43 +4.7Medifast MED 1.92 .9 92 260.98 56.31 356 211.49 +203.0MedleyCap MCC .40m 10.3 6 6.15 3.35 211 3.88 -25.7MedleyC 23 MCV 1.53 6.1 ... 25.98 24.17 2 25.13 -.4MedleyC 21 MCX 1.63 6.4 ... 26.18 24.90 2 25.30 -1.9Medley n MDLX .22p ... ... 25.09 23.60 77 24.44 -1.4Medley24 n MDLQ ... ... ... 25.66 24.50 168 24.95 -1.0MedleyMgt MDLY .80 15.2 ...cc 7.15 3.10 24 5.25 -19.2Mednax MD ... ... 12 63.04 40.56 990 46.79 -12.4sMedtrnic MDT 2.00 2.0 52 98.00 76.41 5577 98.86 +22.4MegalFn un MFACU ... ... ... 10.15 9.99 37 10.10 +.8Merck MRK 1.92 2.7 26 71.58 52.83 6439 70.78 +25.8MercGn MCY 2.50 5.0 45 60.19 41.41 200 50.46 -5.6Meredith MDP 2.18 4.2 12 72.25 47.30 322 52.45 -20.6Meritage MTH ... ... 11 55.50 40.30 340 41.90 -18.2Meritor MTOR ... ... 6 29.54 17.28 642 20.27 -13.6MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 63 26.12 +.1MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.4 ... 26.88 11.66 6 16.84 +14.5MLRRD29 PYS 1.58 8.9 ... 23.00 15.98 4 17.73 -12.4MLGS t PYT .76 3.5 ... 22.60 20.40 0 21.65 +3.4MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 27.20 -1.8MesaRoyl MTR 1.46e 10.2 14 19.85 14.05 3 14.35 -22.2Mesab MSB 1.49e ... ... 30.92 20.20 59 27.45 +9.1Methode MEI .44 1.2 23 48.44 36.40 127 37.00 -7.7MetLife MET 1.68 3.5 10 55.91 43.09 4860 48.32 -4.4MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 13 25.25 +1.7MetroBkH n MCB ... ... ... 55.00 36.35 22 41.70 -1.0MettlerT MTD ... ... 42 697.26 540.24 146 610.01 -1.5MexcoEn MXC ... ... ...dd 14.49 3.00 399 5.71 +45.3MexEqt MXE 1.62e .1 ...q 13.05 9.50 69 12.15 +18.4MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .68 4.2 ...q 17.66 14.03 40 16.01 +1.7MKors KORS ... ... 18 75.96 45.77 6512 66.71 +6.0MicrFoc n MFGP ... ... ... 36.21 12.67 264 17.82 -46.9MicrSol n MICR ... ... ... 3.96 2.88 1 3.57 +2.1MidAApt MAA 3.48 3.5 18 110.24 85.16 698 100.63 +.1MdAApt pfI MAApI 2.13 3.2 ... 67.80 61.56 0 65.58 -2.6MidsthBcp MSL .04 .3 ...cc 16.00 11.60 48 15.70 +18.5MidstPet MPO ... ... ... 19.04 8.59 91 9.00 -45.7Milacron n MCRN ... ... ... 22.62 15.90 290 21.12 +10.3MilestnSci MLSS ... ... ... 1.60 .64 12 .83 -29.7MHowHiInc HIE 1.39 11.0 ...q 14.17 10.93 48 12.63 +1.3MillerInds MLR .72 2.7 14 29.40 23.90 12 26.20 +1.6MinTech MTX .20 .3 16 80.80 64.45 102 68.45 -.6MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.16 -1.9Mistras MG ... ... 33 23.83 17.78 70 21.32 -9.2MitsuUFJ MUFG ... ... ... 8.11 5.49 834 6.34 -12.8MiX Tele MIXT .22e ... ... 21.00 9.28 111 14.86 +16.5MizuhoFn MFG ... ... ... 4.00 3.28 240 3.60 -1.1MobileTele MBT .53e 6.2 ... 12.80 7.25 2226 8.53 -16.3Model N MODN ... ... ...dd 20.33 13.36 176 15.90 +1.0Modine MOD ... ... 11 25.75 14.90 292 15.90 -21.3Moelis&Co MC 1.88f 3.3 43 67.65 41.20 248 57.00 +17.5Mohawk MHK ... ... 14 286.85 177.00 936 182.96 -33.7sMolinaHlth MOH ... ... ...dd 153.83 58.66 1868 151.78 +97.9MolsCoor A TAP/A 1.64 2.4 7 88.00 58.93 1 67.50 -19.6MolsCoorB TAP 1.64 2.6 10 85.86 58.75 3090 62.48 -23.9MonRE MNR .68 4.1 26 18.45 13.87 295 16.44 -7.6MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 10 23.98 -4.2Moodys MCO 1.76 1.0 38 187.98 136.82 794 175.55 +18.9Moog A MOG/A 1.00 1.2 21 93.93 71.56 81 83.26 -4.1Moog B MOG/B 1.00 1.2 21 91.71 72.60 83.25 -6.2MorgStan MS 1.20f 2.5 11 59.38 46.28 7916 48.56 -7.4MorgSt pfE MSpE 1.78 6.2 ... 29.64 27.88 18 28.62 -1.2MorgSt pfF MSpF 1.72 6.2 ... 29.40 27.21 12 27.88 -2.0MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 839 26.94 -3.3MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 28 26.07 -2.4MorgSt pfK MSpK ... ... ... 27.72 25.54 80 25.76 -4.9MS Asia APF .14e .9 ...q 19.99 16.00 7 16.44 -10.7MS China CAF 13.33e ... ...q 27.79 20.15 60 21.17 -9.5MS CushHi MLPY 1.28e 19.1 ...q 8.00 6.09 6.71 -5.0MS EMD MSD .57e 6.5 ...q 10.27 8.55 86 8.77 -12.1MSEMDDbt EDD .80m 11.8 ...q 8.27 6.48 263 6.76 -12.2MSEmMkt MSF .05e .3 ...q 19.86 15.10 50 15.45 -13.6MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3tMS India IIF .04e ... ...q 35.14 24.50 45 23.97 -27.7MSJCP97 HJV 1.75 19.6 ... 14.85 8.61 8.95 -27.5MkVRMB CNY ... ... ...q 49.16 41.11 42.71 -.7MkVRupee INR .20p .5 ...q 45.42 37.63 0 38.48 -11.9MSDLEur URR ... ... ...q 21.49 16.65 17.31 -4.5MSDSEur DRR ... ... ...q 57.08 44.20 52.55 +8.5MorgSt pfA MSpA 1.01e 4.4 ... 23.95 21.49 42 22.94 +1.3MosaicAc n MOSC ... ... ... 9.90 9.49 1 9.72 +.2Mosaic MOS .10 .3 50 32.77 20.72 2124 31.99 +24.7sMotrlaSolu MSI 2.08 1.6 24 129.20 82.86 1358 128.96 +42.7Movado MOV .80 2.0 ...cc 53.73 26.09 141 40.05 +24.4Mueller MLI .40 1.4 21 37.57 25.26 190 28.74 -18.9MuellerWat MWA .20 1.7 33 12.99 9.59 547 11.96 -4.5MurphO MUR 1.00 3.1 ...cc 35.98 24.39 1359 32.75 +5.5MurphUSA MUSA ... ... 17 89.69 61.05 328 86.56 +7.7MyersInd MYE .54 2.2 50 25.70 17.70 340 25.00 +28.2Myomo n MYO ... ... ...dd 11.40 1.74 53 2.11 -43.7sMyovant n MYOV ... ... ...dd 27.01 11.30 27 26.47 +109.4N -NCI BldSy NCS ... ... 13 23.35 13.98 215 15.50 -19.7NCR Corp NCR ... ... 25 38.68 26.00 842 28.50 -16.2NGL EnPt NGL 1.56 14.2 ...dd 17.65 10.00 1280 11.00 -21.7NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 31 24.80 +1.6NL Inds NL ... ... 5 16.05 6.35 24 6.45 -54.7LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .3 58 36.67 23.18 3208 36.09 +26.7NTN Buzz rs NTN ... ... ...dd 8.40 3.01 8 4.45 +5.7NVR NVR ... ... 17 3700.00 2558.27 40 2572.00 -26.7nVent El n NVT ... ... ... 29.84 21.00 649 29.37 +29.3Nabors NBR .24 3.9 ...dd 8.87 5.32 14334 6.22 -8.9NACCO NC .66 2.0 4 92.60 23.80 9 32.55 -13.5NamTai NTP .28 2.8 37 13.90 9.10 39 10.00 -20.3NanoViric NNVC ... ... ...dd 1.29 .25 88 .42 -52.0Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 27 41.44 30.33 95 37.76 +16.4NatFuGas NFG 1.70f 3.0 17 59.90 48.31 412 56.13 +2.2NatGrid NGG 2.89e 5.6 ... 64.79 51.28 544 51.46 -12.5NtHlthInv NHI 4.00 5.4 19 81.60 62.71 269 74.25 -1.5NHltcre NHC 1.92f 2.6 28 78.88 57.00 39 74.66 +22.5NOilVarco NOV .20 .5 ...dd 49.08 31.47 3162 43.50 +20.8NatPresto NPK 1.00a .8 17 140.33 88.80 17 124.95 +25.6NatRetPrp NNN 2.00f 4.6 20 46.44 36.25 843 43.59 +1.1NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.40 9 24.22 -5.3NtRetP pfF NNNpF 1.30 5.8 ... 25.58 21.97 11 22.58 -10.0NatlStor n NSA 1.16 4.5 83 32.28 23.10 252 25.70 -5.7NtStorAf pfA NSApA ... ... ... 26.30 23.57 3 24.85 -4.6NtWst 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 44.80 +.5tNatGsSvcs NGS ... ... 61 29.55 20.85 60 20.80 -20.6NatrlGroc NGVC ... ... 43 19.98 4.79 103 16.90 +89.2NatRsPt rs NRP 1.80 5.9 9 37.70 23.75 36 30.45 +17.1tNatuzzi NTZ ... ... ... 2.53 1.41 24 1.43 -10.6Nautilus NLS ... ... 16 17.38 11.30 119 14.00 +4.9NavideaBio NAVB ... ... ...dd .68 .13 363 .25 -30.9NavigCons NCI .05p ... 21 25.85 15.23 151 23.34 +20.2NavigatrH NVGS ... ... ... 13.55 9.25 50 12.05 +22.3NaviosAcq NNA .08 14.4 ...dd 1.39 .46 145 .56 -49.9Navios pfG NMpG 2.19 18.8 ... 19.99 10.15 3 11.65 -28.1Navios NM ... ... ...dd 1.90 .68 302 .76 -36.4NavMH pfH NMpH 2.16 19.6 ... 18.89 10.09 1 11.01 -32.5NavMMid NAP 2.00f 68.7 ... 10.40 2.65 35 2.91 -69.4NaviosMar NMM .08 4.6 6 2.62 1.61 162 1.73 -26.7Navistar NAV ... ... 14 47.73 31.56 394 41.41 -3.4Navistr pfD NAVpD ... ... ... 26.60 14.88 24.58 +43.8NeenahP NP 1.64 1.8 32 96.15 75.50 86 90.85 +.2Nelnet NNI .64 1.1 12 64.00 48.30 38 57.64 +5.2NeoPhoton NPTN ... ... ...dd 9.27 4.56 224 7.81 +18.7Netshoes n NETS ... ... ... 14.00 1.84 6 2.38 -69.9Netw1Tch NTIP .10 3.4 9 4.60 2.25 17 2.90 +20.8NBCAInt NBW .74 5.9 ...q 14.44 12.42 8 12.51 -8.0NeuB HYld NHS .96 8.8 ...q 12.35 10.76 63 10.87 -7.6NBIntMu NBH .90 6.6 ...q 15.74 13.36 27 13.54 -8.5NB MLP NML 1.26 14.2 ...q 8.87 NBNYInt NBO .58 5.0 ...q 12.80 11.41 19 11.43 -6.0NBRESec NRO .36 7.3 ...q 5.70 4.29 647 4.96 -10.3NevGCas UWN ... ... 27 2.86 1.80 87 2.39 -10.5NevroCorp NVRO ... ... ...dd 94.34 35.41 325 58.90 -14.7Nevsun g NSU .04 .9 ...dd 4.50 1.98 382 4.45 +82.4NewAmHi HYB .78a 9.1 ...q 10.20 8.35 36 8.55 -9.0NewConcEn GBR ... ... 68 12.75 1.16 10270 3.39 +117.4NE Realty NEN 1.00 1.5 2 75.25 62.00 67.50 -8.0NwGold g NGD ... ... ...dd 4.03 .76 9376 .82 -75.0NewHome NWHM ... ... 10 13.55 8.31 59 8.81 -29.7tNwIreland IRL 2.15e 1.5 ...q 13.98 10.62 6 10.60 -15.4NJ Rscs s NJR 1.09 2.4 17 47.85 35.55 416 46.20 +14.9 NewMedia NEWM 1.48 9.5 28 19.10 14.22 282 15.64 -6.8NwMtnFin NMFC 1.36 10.0 10q 14.50 12.05 111 13.60 +.4NewOriEd EDU .40e ... 35 108.40 67.23 703 72.98 -22.4NewRelic NEWR ... ... ...dd 114.78 46.24 811 95.87 +66.0NewResid NRZ 2.00 11.0 6 18.75 15.24 3635 18.23 +2.0NewSenInv SNR .52m 9.1 10 9.33 5.58 757 5.73 -24.2NY&Co NWY ... ... 48 5.55 1.61 305 3.86 +35.0NY CmtyB NYCB .68 6.5 12 14.53 10.40 6648 10.53 -19.1NY Cmt pfA NYCBpA ... ... ... 29.30 26.12 15 26.87 -6.0NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 1 49.40 -2.6NY REIT rs NYRT 4.85c ... ... 18.91 15.04 172 18.03 NY Times NYT .16 .7 ...cc 26.85 16.95 1544 23.00 +24.3tNewellRub NWL .92f 4.5 5 43.99 20.21 15805 20.45 -33.8NewdExp NFX ... ... 15 35.20 22.72 2765 29.77 -5.6NewMarket NEU 7.00 1.7 22 437.63 358.33 34 403.48 +1.5NewmtM NEM .56 1.8 23 42.04 29.16 8148 31.09 -17.1NewpkRes NR ... ... ...dd 11.65 7.45 559 10.05 +16.9NexGen g NXE ... ... ... 2.85 1.65 82 2.06 -19.5NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.9 ...q 25.64 21.91 139 22.00 -13.0NxPtRsT n NXRT 1.00 3.1 10 33.69 23.03 58 31.99 +14.5NxtEraLP NEP 1.57f 3.3 34 50.66 36.42 137 47.87 +11.0NextEra 72 NEEpI 1.28 5.3 ... 25.70 23.17 15 24.11 -3.4NextEra 73 NEEpJ 1.25 5.2 ... 25.45 22.88 11 24.19 -3.1NextEra76 NEEpK ... ... ... 25.98 23.62 27 24.38 -4.6NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.79 75.60 +8.7NextEraEn NEE 4.44 2.6 12 175.65 144.70 2244 168.81 +8.1NxtEra pfR NEEpR ... ... ... 60.42 53.67 93 57.64 +2.6NiSource s NI .78 3.1 32 28.11 22.44 3344 25.29 -1.5NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 94.00 -2.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.03 96.50 -2.6Nielsen plc NLSN 1.40f 5.2 16 42.16 20.53 2700 27.15 -25.4NikeB s NKE .80 .9 73 86.04 50.35 8751 84.27 +34.7NoahHldgs NOAH ... ... 23 69.56 29.93 246 40.91 -11.6NobilisH n HLTH ... ... ... 1.70 .62 316 1.01 -25.2sNobleCorp NE .08 1.1 ...dd 7.06 3.39 7109 7.09 +56.9NobleEngy NBL .44 1.4 31 37.76 24.29 3708 30.91 +6.1tNobleMid n NBLX 1.91e ... 9 57.98 35.66 710 34.21 -31.6NokiaCp NOK .19e 3.4 ... 6.41 4.51 5929 5.55 +19.1NomadF n NOMD ... ... ... 21.15 14.33 770 20.41 +20.7Nomura NMR ... ... ... 6.83 4.43 163 4.97 -14.6Norbord n OSB 1.29 3.7 ... 45.45 32.22 206 34.62 +2.4NordicAOff NAO .18 18.2 ... 1.55 .71 26 .99 -17.4NordicAm NAT .23e 10.6 ...dd 5.84 1.82 524 2.17 -11.8Nordstrm JWN 1.48a 2.5 23 66.34 37.79 1702 59.99 +26.6NorkSo NSC 3.20f 1.8 28 186.91 125.59 1661 182.51 +26.0NortelInv NTL .64e 1.3 ... 51.97 36.25 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 10.1 9 9.40 6.21 9 7.70 +10.6NoWestCp NWE 2.20 3.8 16 64.47 50.01 281 58.61 -1.8NDynMn g NAK ... ... ... 2.34 .43 446 .55 -69.0sNthnO&G NOG ... ... 48 3.80 .63 6848 3.82 +86.3NorthropG NOC 4.80 1.6 32 360.88 278.88 799 306.11 -.3NStREur n NRE .60 4.7 ... 14.81 10.08 198 12.87 -4.2NwstNG NWN 1.88 2.7 ...dd 70.33 51.50 169 68.70 +15.2NorwCruis NCLH ... ... 18 61.18 46.16 1697 56.94 +6.9NovaBay rs NBY ... ... ...dd 4.80 1.25 90 2.20 -42.9NovaGld g NG ... ... ...dd 5.05 3.35 1148 3.82 -2.8Novartis NVS 2.75e 3.2 17 94.19 72.30 1800 85.29 +1.6NovoNord NVO .96e 2.0 ... 58.37 44.28 1238 47.97 -10.6NOW Inc DNOW ... ... ...dd 18.56 9.12 873 16.86 +52.9NuSkin NUS 1.47 1.7 41 88.68 59.31 269 85.46 +25.3Nucor NUE 1.52 2.4 12 70.48 53.42 1362 63.69 +.2Nush EnhYl NUAG ... ... ... 24.77 23.33 28 23.35 -4.4Nush 1-5yr NUSA ... ... ... 25.09 24.21 3 24.25 -2.1NushLCGr NULG ... ... ... 37.27 29.25 20 37.19 +19.2sNushLCVal NULV ... ... ... 30.90 27.13 2 30.59 +7.0NushMCGr NUMG ... ... ... 34.55 27.44 3 34.17 +16.4NushMCVal NUMV ... ... ... 29.85 26.45 1 28.96 +2.7NushSmCap NUSC ... ... ... 32.44 27.00 8 31.72 +11.5NushShTrm NURE ... ... ... 28.13 23.57 27.90 +5.9NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 1 24.05 -3.6NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.9 24 41.65 19.22 832 27.00 -9.8NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 17 23.89 -3.9Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 11 21.89 -3.4Nustar pfC NSpC ... ... ... 26.43 22.31 22 24.35 -6.2Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 30 25.80 +3.2Nutrien n NTR 1.60 2.8 ... 58.81 40.41 836 56.89 +9.6NuvNYVl2 n NYV ... ... ... 14.99 13.22 10 13.37 -6.7NuvCr22 n JCO ... ... ... 10.10 9.26 28 9.59 +1.1Nuv Mun21 NHA ... ... ... 10.20 9.29 6 9.39 -.5NuvHiInO n NMZ ... ... ... 13.91 12.28 137 12.48 -8.3tNuv Pf22 n JPT ... ... ... 27.14 22.89 25 22.74 -9.5Nuv 11-21 n JHB ... ... ... 10.15 9.42 78 9.59 -3.7NuvCA V2 n NCB ... ... ... 18.10 15.05 2 15.49 -8.9NvHiInDc19 JHD ... ... ... 10.16 9.72 80 9.87 -1.5Nuv RE In JRS ... ... ... 11.30 9.39 90 9.80 -13.0NuvMO Pr NOM ... ... ... 17.58 12.22 3 12.28 -12.0NuvAllCEn JMLP 1.37 17.6 ...q 9.62 6.79 59 7.78 -9.1NuvAZ NAZ .80 6.8 ...q 14.75 11.71 14 11.77 -16.8NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 49 20.28 -7.7NBldAmOp NBD 1.30 6.0 ...q 23.08 21.52 15 21.74 -5.7tNCaAMTFr NKX .86 6.7 ...q 15.91 12.84 204 12.82 -16.6tNCADvA NAC .91 7.1 ...q 15.16 12.93 818 12.91 -9.8NCalMunV NCA .47 5.0 ...q 10.70 9.16 29 9.39 -7.9NuvCASel NXC .63a 4.6 ...q 17.17 13.51 8 13.79 -7.5NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.0 ...q 12.25 11.25 17 11.39 -4.4NuvCorEqA JCE 1.21a 7.8 ...q 16.49 13.95 43 15.59 +6.8NvCredStr JQC .62 7.8 ...q 8.54 7.83 192 7.94 -3.4NvDvrsDiv JDD 1.04 9.5 ...q 12.97 10.84 59 10.93 -11.1tNuvDivA NAD .85a 6.7 ...q 14.29 12.75 495 12.75 -9.3NuvEnhM NZF .83a 6.4 ...q 12.89 -4.7NvDow30DO DIAX 1.06 5.4 ...q 20.00 16.64 64 19.48 +3.4NuEnMLP JMF 1.35 12.5 ...p 12.97 9.65 223 10.78 -5.4NEnhMuV NEV .96a 7.3 ...q 14.91 13.05 70 13.12 -7.6NuvFloat JFR .72 7.0 ...q 11.80 10.18 123 10.34 -7.8NuvFltOp JRO .76a 7.4 ...q 11.87 10.07 184 10.16 -10.9NvGADiv2 NKG .64a 5.9 ...q 13.55 10.94 8 10.95 -12.9NuvGblHIn JGH 1.58 10.0 ... 17.45 15.22 29 15.75 -6.9NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 36 9.79 -1.2NuvHIDec18 JHA ... ... ...q 10.05 9.67 47 9.84 -.7NuvEnhMu NVG ... ... ... 15.70 14.06 270 14.60 -5.4tNNYAmtF NRK .70 5.9 ...q 13.29 11.80 378 11.80 -9.0tNuvAmtFr NEA .75a 6.0 ...q 13.93 12.68 511 12.59 -8.4NuvIntMu NID .68 5.5 ...q 13.52 12.10 124 12.40 -4.5NvIntQMu NIQ .57 4.6 ...q 13.45 12.21 21 12.34 -4.1tNMDPI NMY .67a 5.6 ...q 13.01 11.81 31 11.81 -6.1tNvMAP NMT .71a 6.0 ...q 14.73 11.87 14 11.87 -16.8NMIQI NUM .74 6.0 ...q 13.84 12.34 36 12.36 -6.8tNuvMNMu NMS .80 6.2 ...q 15.47 12.95 23 12.87 -12.5NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 15 23.86 -3.3NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 3 23.12 -2.6NuvMultM JMM .48 6.8 ...q 7.77 6.60 9 7.01 -8.0tNvMuI NMI .50a 4.8 ...q 13.27 10.29 21 10.27 -11.2NuvMuVal NUV .39a 4.2 ...q 10.37 9.32 355 9.39 -7.3tNv AMT-Fr NUW .78a 5.2 ...q 18.59 14.84 76 14.86 -13.9tNuvNJDiv NXJ .82a 6.4 ...q 13.91 12.80 83 12.81 -6.5NuvNJMV NJV .59a 4.2 ...q 15.34 14.75 13.94 -3.1tNNYDvA NAN .80a 6.6 ...q 14.27 12.24 123 12.19 -11.9NNYMV NNY .39a 4.2 ...q 10.65 9.03 42 9.22 -2.9NuvNYSel NXN .55 4.4 ...q 14.30 12.58 2 12.65 -7.2NNCPI NNC .59a 4.9 ...q 13.47 12.01 42 12.06 -6.5NOHQI NUO .80 5.9 ...q 15.25 13.45 31 13.49 -7.9NvPA NQP .81a 6.5 ...q 13.71 12.34 49 12.42 -5.6NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.61 -2.5tNuvPf&Inc JPI 1.95a 8.6 ...q 25.61 22.72 44 22.75 -8.1NvPfdInco JPC .80 8.7 ...q 10.69 9.19 249 9.21 -10.9NuvQPf2 JPS .70 8.1 ...q 10.47 8.66 495 8.68 -14.9NuvREAst JRI 1.49a 9.2 ...q 18.25 15.75 76 16.21 -8.9NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 140 14.37 +.8NEqPrmG SPXX 1.04 6.2 ...q 19.88 15.41 48 16.82 -2.8NvSMM NIM .31a 3.3 ...q 10.47 9.49 30 9.52 -4.4tNSTFI NXP .55a 4.0 ...q 15.16 13.85 44 13.86 -5.2NSTFI2 NXQ .53a 4.0 ...q 14.33 13.24 20 13.26 -4.9NSTFI3 NXR .55a 3.9 ...q 15.69 14.04 38 14.22 -6.4NuvSnIn NSL .42 6.8 ...q 6.83 6.05 102 6.14 -5.7NuShDCrd JSD 1.16a 6.9 ...q 17.75 16.45 48 16.80 +1.0Nv TA Div JTD 1.23 7.0 ...q 18.44 15.87 19 17.71 +.7NvTxATR JTA 1.04 7.6 ...q 14.69 12.57 36 13.63 -2.3tNTXQI NTX .65 5.3 ...q 14.89 12.37 21 12.43 -13.3tNVAPI NPV .65a 5.5 ...q 13.29 11.79 49 11.82 -7.8NuverEnv n NES ... ... ...dd 26.50 8.80 2 9.60 -47.2O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.5 12 17.75 7.80 301 16.20 +72.3OFG pfA OFGpA 1.78 7.1 ... 25.06 21.39 1 24.98 +3.6OFG pfB OFGpB 1.75 7.1 ... 24.82 20.77 5 24.60 +11.5OFG pfD OFGpD 1.78 7.1 ... 25.72 21.29 25.19 +12.2OGE Engy OGE 1.33 3.6 19 37.74 29.59 1010 36.52 +11.0OM AsstM OMAM .32 2.1 16 18.62 13.90 15.35 -8.4ONEGas OGS 1.84 2.2 24 83.12 62.20 478 82.05 +12.0OaktreeC OAK 3.59e 8.6 12 48.05 38.65 136 41.70 -1.0OasisMid n OMP 1.64f 7.6 48 24.21 15.57 51 21.57 +23.7OasisPet OAS ... ... ...dd 13.90 7.31 9446 13.66 +62.4Obsidian g OBE ... ... ... 1.44 .85 1345 .00 -19.5OcciPet OXY 3.12f 3.9 62 87.67 62.47 4701 80.75 +9.6Oceaneerg OII .60 2.2 ...cc 28.62 17.11 1456 27.73 +31.2Och-Ziff OZM .87e 54.0 18 3.95 1.53 236 1.61 -35.6OcwenFn OCN ... ... ...dd 4.84 2.95 944 3.86 +23.3Oi SA C OIBR/C ... ... ... 9.71 2.37 324 2.64 -53.1OilStates OIS ... ... ...dd 38.95 20.23 532 32.25 +14.0Oil-Dri ODC .96f 2.6 41 50.82 35.42 8 37.64 -9.3OldRepub ORI .78 3.5 19 23.05 19.33 2050 22.58 +5.6tOlin OLN .80 2.9 8 38.84 27.17 1888 27.60 -22.4Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.2 12 33.51 24.90 1423 32.09 +16.5Omnicom OMC 2.40 3.4 14 83.34 65.32 2127 70.17 -3.7Omnova OMN ... ... ...dd 11.90 8.30 77 9.95 -.5OnAssign ASGN ... ... 33 86.13 51.18 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 525 7.12 +24.0OncoCyte n OCX ... ... ... 7.64 1.10 17 2.45 -47.3OneLibrty OLP 1.80 6.5 17 29.44 21.02 56 27.81 +7.3OneSmart n ONE ... ... ... 16.00 7.53 115 8.96 -17.9OneMain OMF ... ... 17 37.29 23.70 509 34.93 +34.4ONEOK OKE 3.30f 4.9 50 71.99 49.65 3347 67.87 +27.0Ooma n OOMA ... ... ... 17.50 9.00 61 16.45 +37.7OppLgCap RWL .72e 1.3 ...q 55.32 47.40 34 54.74 +6.5Opp RUT n OMFS ... ... ... 28.76 24.71 1 28.24 +8.2OppMidCap RWK .59e .7 ...q 65.13 55.90 11 63.95 +5.3OppSmCap RWJ .59e .8 ...q 79.48 64.38 35 76.38 +9.3OppUltDiv RDIV 1.15e 2.9 ...q 39.93 33.68 177 39.20 +7.1OpR1000V 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 28.40 +8.2OpR1000Y n OYLD ... ... ... 26.63 24.36 26.61 +1.6Op R1000D n OMFL ... ... ... 29.21 24.74 0 29.05 +11.3OpIntRev n REFA ... ... ... 30.89 25.60 1 26.99 -3.1OpGlbRv n RGLB ... ... ... 30.09 26.33 27.00 -3.2Opp Rev n ESGL ... ... ... 33.09 29.08 0 32.79 +5.5OppGlRv n ESGF ... ... ... 33.63 29.31 3 30.96 -1.4OppenFin RWW .58e .8 ...q 74.63 62.98 2 69.67 +1.0OpEMRev n REEM ... ... ... 30.65 24.58 25.82 -7.1OppenHldg OPY .44 1.4 ...dd 34.15 16.63 59 31.30 +16.8Oracle ORCL .76 1.5 55 53.48 42.57 23779 51.24 +8.4Oragenics rs OGEN ... ... ... 5.70 .60 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, September 25, 2018

PAGE 39

Orange ORAN .41e 2.5 ... 18.57 15.67 245 16.09 -7.5OrchidIsl ORC 1.08e 14.5 39 10.47 6.77 324 7.47 -19.5OrchidsPP TIS 1.40 37.2 6 15.74 .70 39 3.76 -70.6OrionECarb OEC .72 ... 70 36.55 21.80 326 32.10 +25.4OrionGpHl ORN ... ... ...dd 9.83 5.84 72 7.51 -4.1Orix IX ... ... ... 100.03 77.11 12 83.88 -1.1OrmatTc ORA .49 .9 50 70.68 45.79 174 55.21 -13.7OshRusS n OUSM ... ... ... 29.16 24.89 33 28.70 +6.1OshIntQ n ONTL ... ... ... 29.06 25.73 2 26.77 -3.1OshkoshCp OSK .96 1.3 17 100.26 66.77 642 73.80 -18.8OsiskoGl n OR .20 ... ... 13.35 7.29 938 7.63 -34.0OutfrontM OUT 1.44 7.3 17 25.30 17.75 942 19.70 -15.1OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 554 3.26 +19.0OwensMin OMI 1.04 6.2 11 29.85 14.07 733 16.82 -10.9OwensCorn OC .84 1.5 17 96.52 55.39 1528 56.25 -38.8OwensIll OI ... ... 23 25.90 16.22 1130 19.68 -11.2OwensRM ORM .80 4.7 12 18.72 13.71 21 16.92 +5.7OxfordInds OXM 1.36 1.5 20 97.19 59.91 104 87.91 +16.9P-QPBF Engy PBF 1.20 2.5 15 53.72 25.81 1541 48.78 +37.6PBF Logist PBFX 1.96f 8.8 12 22.70 17.75 99 22.20 +6.0PCM Fund PCM .96 8.4 ...q 12.13 10.15 18 11.48 -.8PG&E Cp PCG 2.12f 4.6 7 69.67 37.30 4416 46.28 +3.2PGT Inc PGTI ... ... 28 26.40 13.05 838 22.05 +30.9PHH Corp PHH ... ... ...dd 14.32 8.01 157 10.86 +5.4PIMCO1-3Tr TUZ .34a .7 ...q 50.69 49.82 3 49.83 -.9Pimc1-5Tip STPZ .53e 1.0 ...q 52.50 51.20 41 51.24 -1.4Pim15TIPS LTPZ .42e .6 ...q 69.37 64.33 7 64.88 -6.3PimBrdTIPS TIPZ .80e 1.4 ...q 58.29 56.52 2 56.57 -2.9PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 12 99.58 -.8PimcoTR BOND 6.13e 6.0 ...q 107.13 101.92 89 102.31 -3.5Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 559 100.53 PimIGBd CORP 3.12a 3.1 ...q 106.04 97.04 30 100.32 -5.1PimShMat MINT .82e .8 ...q 101.87 101.35 945 101.58 PimIntMu MUNI 1.26 2.4 ...q 54.15 52.31 12 52.40 -2.3PimSTMun SMMU .47e .9 ...q 50.71 49.49 9 49.63 -.5Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 5 108.51 -10.6PJT Part n PJT .20 .4 ...dd 61.18 35.53 88 53.30 +16.9PLDT Inc PHI 1.60e 6.2 ... 34.38 21.58 107 25.66 -14.7PNC pfP PNCpP 1.65 6.1 ... 29.33 26.65 47 27.12 -4.2PNC pfQ PNCpQ 1.34 5.4 ... 25.78 24.15 19 24.79 -2.2PNC PNC 3.80f 2.7 12 163.59 130.46 1936 141.26 -2.1PNC wt PNC/WS ... ... ... 89.25 62.65 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 262 39.30 -2.8POSCO PKX ... ... ... 93.12 63.79 126 67.05 -14.2PPDAI n PPDF ... ... ... 13.68 3.82 1506 5.99 -15.8PPG s PPG 1.92f 1.7 20 122.07 100.36 2394 112.69 -3.5PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 25.76 24.40 3 25.23 -1.4PPL Corp PPL 1.64 5.6 13 38.88 25.30 3154 29.19 -5.7PQ GrpH n PQG ... ... 36 18.69 12.88 184 17.78 +8.1PS BusPk PSB 4.20f 3.3 26 137.45 107.91 64 126.76 +1.3PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 11 24.74 -2.0PSBPk pfV PSBpV 1.42 5.8 ... 26.08 24.06 3 24.55 -3.0PS BusP pfY PSBpY ... ... ... 24.78 22.04 22 22.38 -9.0PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.32 12 22.86 -9.5PS BsPk pfW PSBpW ... ... ... 25.77 22.23 6 22.89 -9.3PVH Corp PVH .15 .1 16 169.22 120.91 1373 140.50 +2.4PcrTrnd750 PTLC ... ... ...q 31.87 26.80 263 31.54 +10.2PcrTrnd450 PTMC ... ... ...q 33.96 29.04 82 33.54 +7.8PcrTrnd100 PTNQ ... ... ...q 36.43 27.63 63 35.76 +18.2PacrCash n GCOW ... ... ... 34.59 29.77 10 31.52 +.1PacrTrendp PTEU ... ... ... 33.39 26.51 32 27.01 -12.0Pacr Wlth n PWS ... ... ... 27.67 23.99 4 26.80 +6.2Pac Cash n CALF ... ... ... 32.73 23.90 6 29.05 +11.3PacDvCsh n ICOW ... ... ... 31.03 26.38 1 27.84 -5.1PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 5.4 7 2.76 1.42 291 2.70 +39.2PacDrill rs PACD ... ... ...dd .38 PacGE pfA PCGpA 1.50 5.9 ... 32.12 21.19 0 25.49 -9.6PacGE pfB PCGpB 1.37 5.7 ... 29.83 20.49 2 24.11 -6.7PacGE pfC PCGpC 1.25 5.6 ... 27.75 19.75 0 22.39 -8.9PacGE pfD PCGpD 1.25 5.8 ... 26.73 19.31 1 21.71 -10.1PacGE pfE PCGpE 1.25 5.7 ... 29.48 19.60 4 21.83 -11.5PacGE pfG PCGpG 1.20 5.4 ... 27.10 18.54 1 22.04 -10.3PacGE pfH PCGpH 1.12 5.4 ... 29.54 17.36 21.00 -9.0PacGE pfI PCGpI 1.09 5.0 ... 25.90 17.25 21.95 -2.7Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16 2.7 18 131.13 107.39 972 115.89 -3.9Pagsegur n PAGS ... ... ... 39.97 24.57 1414 28.20 -11.0PalatinTch PTN ... ... ... 1.59 .59 602 1.01 +17.6PaloAltNet PANW ... ... ...dd 239.50 135.85 1194 230.66 +59.1PampaEng PAM ... ... ... 72.98 24.93 612 35.80 -46.8Pandora P ... ... ...dd 10.07 4.09 73159 8.98 +86.3PanhO&G PHX .16 .8 ...cc 25.30 17.65 20 19.35 -5.8ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.94 16.42 17.87 -7.3ParTech PAR ... ... 77 26.40 7.31 135 22.41 +139.7ParaGold n PZG ... ... 4 1.71 1.01 29 1.09 -16.2ParamtGp PGRE .40 2.6 ... 16.61 13.70 1160 15.19 -4.2Paretem rs TEUM ... ... ...dd 3.59 .54 3432 2.97 +43.5ParkEl PKE .40 2.0 16 24.16 15.78 39 19.82 +16.3ParkHot n PK 2.20f 6.8 ... 34.27 23.91 1717 32.47 +12.9ParkNatl PRK 3.84 3.6 16 119.00 97.70 30 106.25 +2.2ParkDrl rs PKD ... ... ... 21.60 2.96 204 3.60 ParkerHan PH 3.04 1.6 23 212.80 152.47 1531 189.64 -5.0ParsleyEn PE ... ... 34 33.43 21.12 4915 29.66 +.7PartRe pfF PREpF 1.47 5.9 ... 25.97 24.68 4 24.97 -2.4PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 3 26.00 -3.1PartRe pfH PREpH 1.81 6.7 ... 29.54 26.81 8 27.02 -5.8PartRe pfI PREpI 1.47 5.9 ... 27.08 24.91 5 25.06 -4.6PartyCity n PRTY ... ... 12 16.95 9.50 1304 13.65 -2.2PaycomSft PAYC ... ... ...cc 164.08 73.02 501 154.97 +92.9PeabodyE n BTU .60 1.4 ... 47.84 28.08 737 42.12 +7.0PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.9 ... 12.73 7.75 191 11.58 +17.9Pebblebrk PEB 1.52 4.2 21 41.65 32.73 1295 36.42 -2.0Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 0 25.20 -.3Pebbleb pfD PEBpD 2.09 8.3 ... 26.21 24.11 25.30 -1.8Pedevco rs PED ... ... ... 4.44 .26 2311 2.80 +775.0Pembina g PBA 1.56 ... 26 36.99 29.28 461 34.22 -5.4Penney JCP ... ... 33 4.75 1.60 11549 1.96 -38.0PennaRE PEI .84 8.9 13 12.52 8.86 977 9.43 -20.7PenRE pfB PEIpB 1.84 7.7 ... 25.57 20.21 2 23.98 -4.8PenRE pfC PEIpC 1.80 7.7 ... 26.63 19.44 4 23.23 -10.3PenRE pfD PEIpD 1.72 7.7 ... 25.83 19.01 6 22.28 -11.3PennyMFn PFSI .47p ... 8 25.20 17.50 85 21.05 -5.8PennyMac PMT 1.88 9.4 21 20.41 14.87 218 20.06 +24.8Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 4 25.07 -.6PennyM pfB PMTpB ... ... ... 25.45 23.68 6 24.88 -1.2Penske PAG 1.40f 2.8 12 54.83 41.74 417 49.58 +3.6Pentair PNR .70 1.6 13 74.84 41.00 925 43.84 -37.9Penumbra n PEN ... ... ...cc 167.35 82.55 171 151.90 +61.4PerfFood n PFGC ... ... 22 39.45 26.35 1092 34.20 +3.3PerkElm PKI .28 .3 37 97.52 67.51 405 96.29 +31.7PermRck n PRT ... ... ... 16.69 11.75 60 13.11 -15.4Prmian PBT .65e 7.8 23 10.30 8.20 57 8.30 -6.4PermvRoy PVL 1.45e 40.3 10 4.41 2.54 88 3.60 +14.3Perrigo PRGO .76 1.0 ...dd 95.93 67.53 956 72.43 -16.9Perspecta n PRSP ... ... ... 26.02 19.84 472 25.51 +3.9PetChina PTR .70e .9 ... 85.02 61.87 76 77.90 +11.4PetrbrsA PBR/A ... ... ... 14.98 7.55 4681 9.77 -.6Petrobras PBR ... ... ... 17.20 9.02 20202 11.39 +10.7Pfenex PFNX ... ... ...dd 8.42 2.07 83 4.97 +86.8sPzer PFE 1.36 3.1 18 44.20 33.20 17095 43.93 +21.3Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.2 ... 7.18 4.89 179 5.93 +1.4PhilaEn n PESC ... ... ... PhilipMor PM 4.56 5.6 20 115.28 76.21 7662 81.61 -22.8PhilipsNV PHG .88e 1.9 ... 46.27 35.47 490 45.68 +20.8Phillips66 PSX 3.20f 2.8 26 123.97 89.14 2639 113.46 +12.2Phill66LP PSXP 3.01f 5.9 19 56.48 44.40 131 51.03 -2.5PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.82 212 4.10 -36.8PhysRltTr DOC .92 5.5 44 19.03 14.13 1138 16.64 -6.3PiedmOfc PDM .84 4.4 9 20.57 16.69 744 18.90 -3.6Pier 1 PIR .28 19.0 ...dd 5.92 1.36 2126 1.47 -64.5PimUS Eq n MFUS ... ... ... 30.14 25.55 2 30.03 +8.8Pim IntEq n MFDX ... ... ... 28.41 24.89 3 26.07 -2.5PimEmMkt MFEM ... ... ... 28.32 23.02 5 24.08 -8.0PimcoCA PCQ .92 5.7 ...q 17.89 14.43 64 16.12 -6.7PimcoCA2 PCK .65 7.8 ...q 10.29 8.01 101 8.26 -18.7PimcCA3 PZC .72 7.1 ...q 11.06 9.55 25 10.11 -3.2PimcoCp&I PCN 1.35 7.3 ...q 19.25 16.03 121 18.47 +7.4PimCpOp PTY 1.56a 8.8 ...q 18.93 15.86 223 17.75 +7.8PimDyCrd PCI 1.97 8.1 ...q 24.48 21.61 496 24.28 +8.2PimDyInco PDI 2.65a 8.0 ...q 33.65 28.84 150 33.32 +10.9PimcIncStr PFL 1.08 9.0 ...q 12.54 11.15 25 11.97 +2.5PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 139 10.56 +1.2PimStPls PGP 2.20 15.4 ...q 17.09 12.37 42 14.25 -7.3PimcoHiI PHK 1.24 15.1 ...q 9.04 7.19 1180 8.20 +9.9PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 55 27.37 +5.6PimcoMuni PMF .98 7.6 ...q 13.97 12.29 43 12.88 -.9PimcoMu2 PML .78 6.0 ...q 13.56 11.80 125 12.97 -1.6PimcMu3 PMX .75 6.6 ...q 11.97 10.76 50 11.40 -1.6PimcoNY PNF .68 5.9 ...q 13.35 11.26 27 11.46 -10.3PimcoNY2 PNI .80 6.9 ...q 12.51 10.40 7 11.49 -4.3PimcNY3 PYN .63 6.6 ...q 10.25 8.50 13 9.54 -3.8PimcoStrIn RCS .96 10.1 ...q 10.31 8.62 114 9.47 +3.2PinnaclFds PF 1.30 2.0 13 70.51 52.25 1130 66.57 +11.9PinWst PNW 2.78 3.5 18 92.42 73.41 950 79.37 -6.8PionDvrsHi HNW 1.38 9.5 ...q 16.57 14.25 18 14.55 -7.6PionEnSvc PES ... ... ...dd 6.35 1.70 827 3.45 +13.1PionFltRt PHD .72 6.5 ...q 12.22 10.91 30 11.03 -3.8PionHiIn PHT 1.14 12.4 ...q 10.12 9.14 52 9.19 -5.4PioMuAdv MAV .84 7.8 ...q 11.72 10.50 57 10.78 -5.2PioMunHi MHI .84 7.5 ...q 12.22 11.10 69 11.20 -5.5PioNtrl PXD .32 .2 ...cc 213.40 140.31 1685 174.85 +1.2PiperJaf PJC 1.50f 1.9 13 99.80 56.35 49 77.00 -10.7PitnyBw PBI .75 10.2 5 14.80 6.88 1779 7.33 -34.4PitnyBw 43 PBIpB 1.67 7.1 ... 25.75 21.46 22 23.50 -3.6PivotSft n PVTL ... ... ... 31.24 15.11 879 19.47 +23.8PlainsAAP PAA 1.95 8.1 38 27.70 18.38 2357 24.21 +17.3PlainsGP rs PAGP 1.70 ... 46 27.00 18.98 1700 23.51 +7.1PlanetFit n PLNT ... ... 2 53.41 25.55 957 50.15 +44.8Plantron PLT .60 1.0 20 82.28 43.11 716 60.69 +20.5PlatfmSpc PAH ... ... 17 13.54 9.09 2081 12.71 +28.1PlatGpM rs PLG ... ... 1 .58 .08 2150 .19 -38.8PlayAGS n AGS ... ... ... 32.80 16.66 251 29.14 +57.5PlymInd n PLYM 1.50 9.4 ...dd 18.98 14.37 36 15.91 -13.9PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 0 25.05 -.4PolarStarR PSRT ... ... ... Polaris PII 2.40 2.3 28 137.66 101.06 504 104.76 -15.5PolyMet g PLM ... ... ...dd 1.36 .58 153 .91 +5.2PolyOne POL .70 1.6 20 47.48 38.76 311 44.47 +2.2PortGE POR 1.45 3.2 22 50.11 39.02 437 45.57 sPostHldg POST ... ... 26 101.17 70.66 1270 100.19 +26.5PowrREIT PW ... ... ...dd 6.92 5.50 2 5.97 -3.1PwREIT pfA PWpA ... ... ... 26.55 25.02 26.40 +3.1PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 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 -.8tPSCrudeDS DTO ... ... ...q 129.50 50.70 10 51.21 -42.3PwSBMetS BOS ... ... ...q 22.02 13.07 22.02 +11.2PSBMetDL BDD ... ... ...q 11.60 6.52 0 7.45 -29.2 PSBMetDS BOM ... ... ...q 12.41 4.24 10.00 +34.8sPSCrudeLg OLO ... ... ...q 6.60 4.20 2 6.74 +32.3PSCrudeSh 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 32.40 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 ... 29.93 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 2.0 37 168.54 136.30 1607 164.00 +6.0PrecDrill PDS .28 ... ...dd 4.14 2.26 1711 3.59 +18.9PfdAptCm APTS 1.02 5.9 ...dd 22.71 13.60 212 17.26 -14.8Prestige rs PBH ... ... 3 258.98 27.84 538 38.39 -13.6Pretium g PVG ... ... ... 12.44 6.17 2092 8.12 -28.8Primerica PRI 1.00 .8 15 128.35 77.65 319 121.10 +19.3PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.87 -1.0PrinActGl GDVD ... ... ... 29.52 26.56 28.62 +2.2Prin Cont n PVAL ... ... ... 27.51 25.45 27.50 +7.9Prn MegC n USMC ... ... ... 28.55 24.58 23 28.32 +7.8PrinSpec n PREF ... ... ... 101.70 94.59 0 95.13 -5.2PrincREstI PGZ 1.32m 7.6 ...q 18.85 16.21 25 17.44 +1.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 24 63.45 34.95 294 46.85 -18.0ProLogis PLD 1.92 2.9 27 68.20 58.28 2981 66.32 +2.8ProPetr n PUMP ... ... ... 22.88 13.18 2421 17.24 -14.5PrShtDow rs DOG ... ... ...q 66.76 55.56 58.56 PrShtMC rs MYY ... ... ...q 48.48 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 35.51 451 49.93 ProUltMC s MVV ... ... ...q 47.07 35.34 19 46.12 PrUltQQQ s QLD ... ... ...q 102.51 61.33 1011 98.60 +34.5ProUltSP s SSO .40e .3 ...q 129.98 94.45 1039 128.08 +17.0PrUShCnG SZK ... ... ...q 17.35 12.80 0 14.52 +6.7ProShtHY SJB ... ... ...q 23.91 22.58 43 22.64 -2.1ProUShBM rs SMN ... ... ...q 31.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.6 ...q 85.80 69.88 53 70.93 -15.1Pro7-10yrT UST .42e .8 ...q 59.24 51.89 34 52.49 -8.6ProSShOG DDG ... ... ...q 25.56 20.60 0 21.27 -7.4ProSShFn rs SEF ... ... ...q 25.20 21.80 22.76 ProLCCre s CSM .67e .9 ...q 72.92 61.91 82 72.49 +8.6ProUltTl s LTL ... ... ...q 50.99 35.57 1 43.87 +1.6ProHdgRep HDG ... ... ...q 46.26 44.50 1 45.58 +.5ProUltEM EET ... ... ...q 114.48 66.99 1 74.10 -21.1ProRaLS RALS .62e 1.7 ...q 38.19 35.58 1 36.35 -3.4ProUSL7-10T PST ... ... ...q 23.82 21.02 24 23.47 +8.9ProShtEafe EFZ ... ... ...q 26.97 23.78 4 25.75 +1.1ProShtEM EUM ... ... ...q 20.26 16.23 451 19.26 +7.3ProUltEaf s EFO ... ... ...q 50.26 38.06 1 41.60 ProUEurop UPV ... ... ...q 66.95 50.15 3 54.79 -6.5ProShtBM SBM ... ... ...q 19.00 16.90 17.20 -2.7ProUltSEM EEV ... ... ...q 9.95 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 26 64.86 -1.7ProUltFin s UYG ... ... ...q 47.86 36.30 47 45.09 ProShtRE REK ... ... ...q 17.94 15.05 2 15.69 -.9ProShtChi50 YXI ... ... ...q 21.16 16.42 2 19.86 +3.2ProUltSem s USD ... ... ...q 54.11 31.03 8 45.29 ProUltUt s UPW ... ... ...q 54.09 37.86 1 47.84 +1.7PrUltTech s ROM ... ... ...q 124.42 70.64 44 119.18 +35.8ProUltJpn s EZJ ... ... ...q 50.46 37.26 0 41.94 ProUltO&G DIG .46e 1.0 ...q 47.42 30.89 143 43.96 +11.0ProUltInd s UXI ... ... ...q 83.64 63.03 2 80.65 +10.4sPrUltHCr s RXL .63e .5 ...q 114.52 79.39 11 114.80 +30.1ProUCnsSv s UCC ... ... ...q 110.46 66.82 7 107.34 +31.8PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 43.87 -10.5ProUBasM UYM .15e .2 ...q 82.75 60.40 5 70.71 -4.5PrUlPR2K s URTY ... ... ...q 114.27 66.23 100 106.78 +29.7PUltM400 s UMDD .03e ... ...q 138.31 91.52 1 132.95 +13.8ProUltSC s SAA ... ... ...q 134.63 87.35 1 125.66 +24.8ProUPD30 s UDOW ... ... ...q 116.82 68.18 835 110.65 +17.4ProUlR2K s UWM ... ... ...q 89.24 61.29 144 85.37 +20.9ProSht20Tr TBF ... ... ...q 23.81 21.62 395 23.54 +7.6PUltSP500 s UPRO ... ... ...q 58.95 37.43 2204 57.67 ProUChin50 XPP ... ... ...q 113.86 60.30 17 68.79 -18.0PrUSSilv s ZSL ... ... ...q 45.75 28.95 11 43.68 +39.1PUVxST rs UVXY ... ... ...q 150.90 38.20 39.95 ProVixST rs VIXY ... ... ...q 46.84 21.24 1506 21.97 -5.1PS ShCrd rs OILD ... ... ... 80.72 31.56 35.52 PS Crde n OILU ... ... ... 64.70 21.60 339 62.64 +68.3sPrUCrude rs UCO ... ... ...q 34.79 16.14 2550 34.80 +48.5tPrUltYen rs YCL ... ... ...q 65.77 55.52 1 55.18 -3.9PrSUltNG rs BOIL ... ... ...q 45.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 37 20.59 -2.6PrUltSilv AGQ ... ... ...q 36.55 21.93 211 22.97 -32.1PrUltShN s KOLD ... ... ...q 52.12 30.70 151 35.20 -11.2ProUShGld GLL ... ... ...q 86.21 63.08 5 82.70 +19.7PrSUShAus CROC ... ... ...q 54.81 42.20 2 52.14 +14.0sPrUltShYen YCS ... ... ...q 76.95 64.93 6 76.91 +2.6ProSUltGold UGL ... ... ...q 44.38 31.92 117 33.15 -18.5ProShtVx s SVXY ... ... ...q 139.47 9.53 14.37 -88.8tPrUShCrd s SCO ... ... ...q 36.96 14.17 3443 13.98 -43.1ProShtEuro EUFX ... ... ...q 43.05 38.37 4 41.56 +3.9ProUltEuro ULE ... ... ...q 18.97 15.00 5 16.11 -7.7ProUShEuro EUO ... ... ...q 24.45 19.46 103 22.71 +7.1ProctGam PG 2.87 3.4 22 93.51 70.73 6235 84.27 -8.3ProgsvCp PGR .69e 1.0 28 71.23 47.57 1642 70.37 +24.9ProsHldg PRO ... ... ...dd 41.10 21.36 160 36.65 +38.6ProShtQQQ PSQ ... ... ...q 39.03 29.10 1156 29.65 -16.7ProShSP rs SH ... ... ...q 32.56 27.16 3351 27.36 -9.3PrUShSP rs SDS ... ... ...q 47.82 32.65 3542 33.14 -19.3PrUShDow rs DXD ... ... ...q 43.52 30.08 32.88 PUShtMdC MZZ ... ... ...q 21.91 15.55 1 15.92 -15.1PUShtQQ rs QID ... ... ...q 64.80 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 39.88 20.36 576 21.70 -32.9PrUShD3 rs SDOW ... ... ...q 27.34 13.85 3954 14.18 -27.3PUltShtF rs FINZ ... ... ...q 11.53 6.46 6.53 -19.4PrSUlhGM rs GDXS ... ... ...q 23.12 12.13 4 19.56 +39.8ProUShL20 TBT ... ... ...q 39.86 33.06 1627 38.69 +14.5PrShR2K rs RWM ... ... ...q 45.19 36.82 524 37.67 -10.9PrUShHC rs RXD ... ... ...q 32.33 21.92 0 21.92 -27.1PrUShCnS rs SCC ... ... ...q 29.46 17.00 0 17.27 -28.6PrUShRE rs SRS ... ... ...q 37.33 26.08 47 28.16 -3.7PUShtR2K TWM ... ... ...q 20.00 13.00 433 13.59 -22.2PrUShtSC SDD ... ... ...q 18.31 10.94 1 11.69 -25.1PUShChi50 rs FXP ... ... ...q 83.24 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 0 30.14 -10.0PUShtIndl SIJ ... ... ...q 19.47 13.69 18 14.06 -16.5PS OnlSt n CLIX ... ... ... 51.84 37.63 7 46.95 +19.5PrShtSmC SBB ... ... ...q 36.53 29.00 0 29.76 -13.2PUPShtMC SMDD ... ... ...q 13.02 7.66 5 7.88 -21.4sPrSh K1 n OILK ... ... ... 27.25 18.95 40 27.20 +25.6PUShtEur EPV ... ... ...q 34.19 26.83 10 30.72 -.8PUShtSPX rs SPXU ... ... ...q 57.24 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 PUShtJpn EWV ... ... ...q 31.47 22.75 7 25.52 -3.5ProSPDvA NOBL 1.00e 1.5 ...q 68.51 57.45 334 67.69 +5.7PUltShEafe EFU ... ... ...q 25.17 19.90 0 22.96 +.7PrUGMin rs GDXX ... ... ...q 47.81 21.89 6 25.79 -38.7PrUltBra rs UBR ... ... ...q 107.88 42.35 5 47.61 -39.0PrSht20yTr TTT ... ... ...q 31.13 25.65 88 29.53 +11.0ProGblInf TOLZ 1.63e 3.9 ...q 44.20 39.30 4 42.22 -1.5PUltShOG DUG ... ... ...q 45.82 28.56 53 29.50 -20.3PS MngdF FUT ... ... ... 40.66 39.00 40.66 +1.0PrGPrEq bt PEX 1.53e 4.1 ...q 42.88 34.68 1 37.19 +3.8ProEurDiv EUDV .15p ... ...q 44.13 39.91 0 41.94 +.4PHYIntH bt HYHG 3.16 4.6 ...q 69.64 65.87 4 68.40 +1.7sProSPxTch SPXT .23p ... ...q 55.35 49.36 0 56.14 +7.4ProSPxHC SPXV .24p ... ...q 60.55 52.02 60.55 +11.2ProMerger MRGR .12e .3 ...q 36.72 34.73 0 36.65 +1.1ProSPxFin SPXN .23p ... ...q 59.89 51.15 59.89 +10.3ProSPxEgy SPXE .22p ... ...q 61.53 44.29 0 61.11 +8.2PrUltPFn FINU .29e .3 ...q 134.30 79.39 4 102.85 -2.4PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 71.42 26 75.37 -2.2ProSht7-10y TBX ... ... ...q 29.77 27.92 6 29.58 +4.5ProUShHm 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 24 57.77 +5.9sProSR2KDv SMDV .47e ... ...q 60.20 51.18 11 59.34 +7.5PSSTEm bt EMSH 4.88e 6.6 ... 78.63 73.24 73.88 -3.9ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 66.77 +1.9PrUShtUtl SDP ... ... ...q 31.15 22.01 2 23.51 -6.8PrUltShtTc REW ... ... ...q 21.06 10.55 9 10.95 -33.5PrUShtFn SKF ... ... ...q 24.97 17.93 31 18.50 -11.5Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 28.32 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.00 36.94 1 38.27 +.7Pro30BEI RINF .58e 2.0 ...q 29.61 27.02 2 29.55 +6.6ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 2 55.17 -5.9ProCdNASh WYDE ... ... ...q 33.50 31.85 31.99 -1.3Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.26 24.96 10 25.01 -3.4ProspBcsh PB 1.44 2.0 18 79.20 61.15 446 71.78 +2.4Protalix PLX ... ... ...dd .92 .38 2250 .73 +9.7ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 82 166.60 74.05 193 157.30 +52.7Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.4 17 29.12 23.26 244 24.57 -8.9ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.5 11 127.14 92.05 2239 103.30 -10.2Prudentl18 PFK .65 2.6 ... 25.55 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.09 24.90 20 25.12 -.5PrudtlF 53 PRH 1.43 5.7 ... 25.85 24.90 34 25.05 -.9PruSDHiY GHY 1.32 9.7 ...q 15.06 13.70 13.60 -5.6PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 12 25.99 -.8PruUK pfA PUKpA 1.63 6.3 ... 26.99 25.47 10 25.99 -.4Prud UK PUK 1.49e 3.2 ... 55.36 43.12 175 47.07 -7.3PruShHiY ISD 1.32 9.5 ...q 15.30 13.98 13.90 -5.9PSEG PEG 1.80 3.5 18 54.50 45.73 2230 52.05 +1.1PubStrg PSA 6.80 3.4 22 234.90 180.48 894 201.93 -3.4PubSt pfU PSApU 1.41 5.7 ... 25.55 24.19 10 24.90 -1.0PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 15 24.43 -3.1 PubSt pfW PSApW 1.30 5.4 ... 25.60 22.92 13 23.96 -4.1PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 7 23.92 -4.3PubSt pfY PSApY 1.59 6.3 ... 27.09 25.36 14 25.41 -4.5PubSt pfZ PSApZ 1.50 5.9 ... 27.56 25.34 11 25.40 -4.0PubSt pfG PSApG ... ... ... 25.63 22.49 37 24.10 -3.4PubSt pfF PSApF 1.29 5.4 ... 25.69 22.00 8 24.00 -4.1PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 17 23.16 -7.0PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 29 23.37 -6.6PubSt pfC PSApC ... ... ... 26.45 23.05 19 24.19 -5.0PubSt pfB PSApB ... ... ... 26.69 23.90 14 24.46 -4.8PubSt pfA PSApA 1.47 5.8 ... 27.79 25.21 10 25.31 -4.6PulteGrp PHM .36 1.4 15 35.21 25.56 6649 25.69 -22.7PureStrg n PSTG ... ... ...dd 29.14 15.15 2044 26.56 +67.5PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.3 ...q 7.62 6.89 91 6.97 -5.9PMIIT PIM .31 6.9 ...q 4.89 4.49 106 4.55 -4.6tPMOT PMO .71 6.3 ...q 12.76 11.33 155 11.31 -8.4PPrIT PPT .31 5.9 ...q 5.50 5.05 142 5.25 -1.5Puxin n NEW ... ... ... 35.00 7.43 98 9.36 -55.4PyxusInt PYX ... ... ...dd 30.70 10.25 1053 27.40 +106.8PzenaInv PZN .41e 4.3 19 13.15 8.61 68 9.47 -11.2Q2 Hldgs QTWO ... ... ...dd 67.10 36.25 316 61.45 +66.8QEP Res QEP .08 .7 32 13.77 7.04 3533 11.36 +18.7QIAGEN QGEN ... ... 41 39.45 30.20 569 37.42 +21.0QTS RltTr QTS 1.64 3.8 39 61.55 31.58 329 43.32 -20.0QuadGrph QUAD 1.20 5.4 11 31.29 17.73 194 22.32 -1.2QuakerCh KWR 1.48 .7 40 200.00 137.95 78 198.53 +31.7QuanexBld NX .32f 1.7 24 24.60 16.00 137 18.40 -21.4QuantaSvc PWR ... ... 23 40.11 32.19 1395 34.35 -12.2QntmDSS rs QTM ... ... 32 6.56 1.58 230 2.58 -54.2Qu Insp100 n BIBL ... ... ... 29.74 25.14 7 28.27 +8.3QnForSm n FFSG ... ... ... 27.44 24.51 9 27.09 +5.0QnForTcG n FFTG ... ... ... 26.55 24.19 8 25.07 -2.0Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 25.34 61 29.28 +7.1InspCpBd n IBD ... ... ... 28.29 23.80 7 24.49 -2.9QuaInsp n ISMD ... ... ... 31.78 24.65 4 29.66 +12.2QuaInsLg n BLES ... ... ... 30.44 26.83 7 28.54 +.4FormInco n FFTI ... ... ... 27.57 23.70 77 24.07 -3.5FrmHdGr n FFHG ... ... ... 30.36 25.29 10 29.94 +8.7QuanReal n QXRR ... ... ... 26.19 23.44 23.94 -5.3QuanDyn n XUSA ... ... ... 31.05 26.09 31.05 +11.2QuanMulT n QXTR ... ... ... 26.83 24.56 1 26.44 +1.7QuanMulIn n QXMI ... ... ... 26.53 24.73 25.08 -2.4QuanGrw n QXGG ... ... ... 29.27 26.00 0 29.01 +4.4Qudian n QD ... ... 10 34.91 4.86 3229 4.99 -60.2QstDiag DGX 2.00 1.9 20 116.49 90.10 1301 107.59 +9.2QuintEn n QES ... ... ... 10.67 6.62 8 7.66 -14.9QuormHl n QHC ... ... ...dd 10.00 3.80 172 4.84 -22.4QuotientTc QUOT ... ... ...dd 17.85 10.35 332 14.90 +26.8Qwest 54 CTV 1.72 6.9 ... 26.37 20.64 62 24.95 +6.0Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 25.39 +.8Qwest 4-52 CTX 1.75 6.9 ... 25.78 21.27 25.26 +6.3Qwest 7-52 CTU 1.75 6.9 ... 25.79 21.36 25.27 +6.4Qwest53 CTY 1.53 6.7 ... 25.57 18.66 69 22.82 +3.7Qwest 25 CTZ 1.66 6.8 ... 25.69 20.17 22 24.34 +7.5Qwest 56 CTAA ... ... ... 27.25 21.51 37 25.25 +2.2Qwest57 n CTDD ... ... ... 25.71 20.51 79 24.00 +4.9Qwest56 n CTBB ... ... ... 25.60 19.86 134 23.50 +4.4R -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 19.75 556 20.35 -14.1RH RH ... ... 30 164.49 68.39 961 134.01 +55.4RLI Corp RLI .88 1.1 32 79.98 54.96 122 78.19 +28.9RLJ LodgT RLJ 1.32 5.9 15 23.97 18.68 1488 22.48 +2.3RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 5 26.49 -1.9RPC RES .40 2.5 21 27.07 12.96 1288 15.84 -38.0RPM RPM 1.28 1.9 27 68.13 46.36 1504 67.21 +28.2RYB Edu n RYB ... ... ... 31.80 15.50 38 20.17 +19.5RadianGrp RDN .01 ... 12 23.49 14.06 937 20.25 -1.7RadiantLog RLGT ... ... 32 5.65 3.46 421 5.50 +19.6RadLog pfA RLGTpA 2.44 9.4 ... 26.75 23.56 4 25.85 -.1RafaelHl n RFL ... ... ... 10.31 3.05 20 8.72 +78.0RLauren RL 2.50 1.9 19 147.79 83.26 648 133.94 +29.2RamcoG RPT .88 6.6 14 15.00 11.15 874 13.25 -10.0RamcG pfD RPTpD 3.63 6.7 ... 58.62 47.86 54.10 -6.2RangeRs RRC .08 .5 19 20.65 11.93 6185 17.43 +2.2RngrEnS n RNGR ... ... ...dd 15.07 6.88 15 8.47 -8.2RJamesFn RJF .88f .9 19 102.17 81.90 873 93.45 +4.9RayAdvM RYAM .28 1.4 11 22.96 13.31 670 20.74 +1.4RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 103.84 142.69 -.9Rayonier RYN 1.08 3.2 36 39.73 28.37 387 33.96 +7.4Raytheon RTN 3.47 1.7 29 229.75 179.30 811 202.36 +8.2RealityETF DIVY .46p ... ...q 28.89 25.70 10 27.14 +4.1RltDvcDiv LEAD ... ... ...q 34.85 28.75 1 34.59 +8.3RealDivc n DFND ... ... ...q 28.64 25.45 0 28.46 +4.4RealDivG n GARD ... ... ...q 26.84 22.61 4 26.21 +4.9Realogy RLGY .27p 1.3 12 35.00 19.57 3313 20.34 -23.2RltyInco O 2.53 4.5 32 59.24 47.25 1755 56.13 -1.6ReavesUtl UTG 1.82 5.9 ...q 32.88 27.13 201 30.76 -.6ReavesU rt UTGr ... ... ... .14 RedHat RHT ... ... 89 177.70 104.51 2296 134.86 +12.3RedLionH RLH ... ... ...dd 14.75 7.95 52 12.45 +26.4RedwdTr RWT 1.20 7.4 12 17.50 14.29 762 16.20 +9.3Reeds REED ... ... ... 3.95 1.30 135 3.20 +106.5RegalBel RBC 1.12 1.3 15 86.75 67.84 103 85.00 +11.0RegalEnt RGC .88a 3.8 24 23.17 14.79 22.99 -.1RgcyCtrs REG 2.22 3.5 23 70.64 54.87 1181 63.95 -7.6RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 1.00 .10 1141 .16 -5.3RegHlt pfA RHEpA 2.72 158.1 ... 21.97 1.25 1.72 -78.5RegnlMgt RM ... ... 13 37.21 21.50 73 28.99 +10.2RegionsFn RF .56f 2.9 16 20.21 14.37 8047 19.29 +11.6Regions pfA RFpA 1.59 6.3 ... 25.89 25.19 35 25.23 -.4Regns pfB RFpB 1.59 5.9 ... 29.72 26.39 18 26.80 -5.7Regis Cp RGS ... ... 21 22.40 13.32 128 20.59 +34.0ReinsGrp RGA 2.00f 1.4 13 165.12 131.72 251 146.86 -5.8ReinsGp42 RZA 1.55 5.7 ... 29.27 26.54 10 27.16 -1.3ReinsG56 n RZB 1.44 5.6 ... 29.16 25.33 12 25.63 -8.4RelStlAl RS 2.00 2.3 19 97.41 72.69 296 85.55 -.3RELM RWC .08 2.2 18 4.10 3.40 3.65 +2.8tRemaxHld RMAX .80 1.9 48 67.50 43.15 114 43.10 -11.1RenaisIPO IPO .02e .1 ...q 31.67 26.11 3 30.23 +7.2RenIntIPO IPOS .24e 1.1 ...q 27.06 22.09 0 22.49 -7.8RenaisRe RNR 1.32 1.0 ...dd 141.77 116.50 204 134.95 +7.5RenRe prE RNRpE 1.34 5.6 ... 25.70 23.45 26 24.07 -4.3RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 4 25.20 -1.2ReneSola rs SOL ... ... ...dd 3.79 2.12 5 2.18 -18.0RennFund RCG ... ... ...q 2.20 1.13 9 1.92 +27.8Renren rs RENN ... ... ...dd 3.19 .73 356 1.38 +46.0RepubSvc RSG 1.50f 2.0 34 75.82 60.26 1144 73.73 +9.1ResMed RMD 1.48f 1.3 55 114.85 75.28 414 113.99 +34.6ResolEn rs REN ... ... ... 38.64 25.46 436 37.01 +17.6ResoluteF RFP ... ... ...dd 15.75 4.60 284 13.80 +24.9RestBrnds QSR 1.80 3.1 19 68.89 53.09 844 58.98 -4.1RetailProp RPAI .66 5.4 12 13.64 10.84 2169 12.17 -9.4RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .58 41 .74 +8.8RevGp n REVG .20 1.2 17 33.15 12.73 724 16.11 -50.5Revlon REV ... ... ...dd 27.90 14.00 265 22.15 +1.6RexAmRes REX ... ... 10 96.62 70.48 19 74.70 -9.8RexahnPh rs RNN ... ... ...dd 3.19 1.23 119 1.78 -11.9RexfordIR REXR .64 2.0 53 32.91 26.32 1293 31.53 +8.1RexfdIn pfA REXRpA ... ... ... 26.41 22.53 24.40 -5.1RexfInR pfB REXRpB 1.47 6.0 ... 25.15 22.33 1 24.44 -1.5Rexnord RXN ... ... 22 32.11 22.89 523 31.18 +19.8Rexnrd pfA RXNpA ... ... ... 66.84 52.97 8 65.59 +12.1RingCentrl RNG ... ... ...dd 98.15 38.45 615 91.00 +88.0RingEngy REI ... ... ...dd 17.35 10.11 715 11.09 -20.2RioTinto RIO 2.27e 4.4 ... 60.72 45.62 2460 51.48 -2.7RitchieBr RBA .68 1.9 41 38.77 24.08 234 36.28 +21.2RiteAid RAD ... ... 1 2.55 1.23 21471 1.24 -37.1RivrnOpp n RIV 1.68 8.9 ... 21.63 17.61 271 18.91 -5.5tRiv/Doubl n OPP ... ... ... 19.76 17.12 46 17.14 -6.7RoadrnTrn RRTS ... ... 2 9.75 .75 537 .99 -87.2RobtHalf RHI 1.12 1.6 26 79.91 48.21 1017 71.30 +28.4RockwlAut ROK 3.68 1.9 29 210.72 155.81 997 193.18 -1.6RockColl COL 1.32 .9 22 142.61 129.70 952 140.44 +3.6RogCm gs RCI 1.57 ... 13 54.95 43.11 158 51.42 +1.0Rogers ROG ... ... 42 184.00 105.60 142 150.02 -7.3Rollins s ROL .56 .9 76 64.39 42.82 1015 61.73 +32.7Roper ROP 1.65 .6 32 312.65 240.04 579 299.51 +15.6sRosettaStn RST ... ... ...dd 18.44 9.28 231 18.64 +49.5Roundys RNDY ... ... ...dd 3.60 sRowan RDC .40 2.1 33 18.11 10.94 7197 18.90 +20.7RBCda pfT RYpT 1.69 ... ... 35.33 27.94 33.99 +13.5RoyalBk g RY 3.92f ... ... 87.10 73.92 588 80.55 -1.3RBScotlnd RBS ... ... ... 8.74 6.13 499 6.89 -9.8RBSct 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 28 25.49 +.2RylCarb RCL 2.80f 2.2 17 135.65 101.20 1463 130.02 +9.0RoyDShllB RDS/B 3.76 5.4 ...cc 76.99 61.54 1266 70.25 +2.9RoyDShllA RDS/A 3.76 5.5 ...cc 73.86 59.52 2813 68.17 +2.2RoyceGVal RGT .10e ... ... 11.73 10.08 19 10.62 -1.8RoyceMC RMT .63e 6.1 ...q 10.68 8.85 59 10.27 +8.8Royce RVT 1.22e 7.4 ...q 17.18 15.06 203 16.59 +2.6RubiconPrj RUBI ... ... ...dd 4.20 1.48 137 3.71 +98.4Rudolph RTEC ... ... 15 34.55 23.05 130 24.45 +2.3Ryder R 2.16f 3.0 18 90.26 65.65 322 72.82 -13.5RyersonH RYI ... ... 40 12.95 7.85 127 11.15 +7.2RymanHP RHP 3.40 3.9 18 90.02 61.09 260 86.33 +25.1S -S&P Glbl SPGI 2.00 1.0 31 217.31 153.25 697 210.30 +24.1SAP SE SAP 1.31e 1.1 ... 122.74 99.20 425 122.04 +8.6SCANA SCG .50 1.4 8 56.38 33.61 1063 34.90 -12.3SCE TrV n SCEpK ... ... ... 29.09 24.70 13 25.05 -5.2SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.6 ... 25.89 21.93 10 22.92 -5.2SCE Tr pfH SCEpH 1.44 5.6 ... 28.49 25.05 6 25.54 -5.6SCETr pfJ SCEpJ 1.34 5.4 ... 27.99 23.96 5 24.87 -3.6SCE Tr pfL SCEpL 1.25 5.6 ... 25.41 21.75 9 22.20 -7.6SJW SJW 1.12a 1.9 21 69.29 51.26 62 59.18 -7.3SK Tlcm SKM ... ... ... 28.97 22.66 264 27.07 -3.0SLGreen SLG 3.25 3.3 35 106.54 89.46 592 97.67 -3.2SL Grn pfI SLGpI 1.63 6.4 ... 26.00 24.94 4 25.57 +1.9sSM Energy SM .10 .3 ...dd 32.09 16.11 3243 31.94 +44.7Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.5 ...q 267.61 221.99 3774 265.42 +7.3SpdrGold GLD ... ... ...q 129.52 111.06 4435 113.47 -8.2SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.51 10 33.84 -5.8SpdrNoANR NANR ... ... ...q 37.79 32.13 92 34.41 -3.0Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 85.59 0 92.59 +3.1SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 36.77 1582 38.89 -4.5Spd MsciCh XINA ... ... ... 26.62 17.74 0 18.60 -22.2S&PEAsia GMF 1.81e 1.9 ...q 116.07 93.69 13 96.55 -7.7SpdSol UK ZGBR 1.33e 2.6 ...q 56.39 50.66 51.62 -4.1Spd Spain n QESP ... ... ... SpdSolGer ZDEU 1.17e 1.9 ...q 70.20 57.43 60.08 -8.3 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 25, 2018

PAGE 40

SpdSolJpn ZJPN .85e 1.1 ...q 83.54 74.40 79.15 +.6SpdSolCda ZCAN 1.61e 2.7 ...q 62.76 56.36 59.22 -3.2Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.42 0 60.79 -5.0S&PChina GXC 1.31e 1.4 ...q 123.91 90.51 127 96.37 -10.1SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 70.00 0 78.53 +4.1SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.20 7 59.08 -8.4SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.72 7 64.27 -1.2SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 14 68.41 -3.4SpAcwiIMI ACIM 1.50e 1.8 ...q 84.34 74.32 2 81.25 +3.0SpdEMkt s SPEM ... ... ...q 42.47 33.13 424 34.64 -9.2SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.30 27 30.59 -6.9SpdrGlbNR GNR .93e 1.8 ...q 53.32 45.51 39 50.57 +3.1Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.49 43.96 227 47.34 -3.2SpdrEMSmC EWX 1.00e 2.2 ...q 55.81 44.10 36 44.90 -13.7SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.51 75 38.09 -7.6Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.85 249 37.38 -4.2SpdrSPGbl GII 1.63e 3.3 ...q 53.30 47.61 11 48.82 -5.8SpdrIntRE RWX 1.25e 3.3 ...q 42.54 37.90 383 38.39 -5.2SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.78 28 34.51 -2.7SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.49 340 30.88 -2.6SP Mid MDY 2.94e .8 ...q 374.10 320.41 970 369.62 +7.0S&P500ETF SPY 4.13e 1.4 ...q 293.94 248.08 53212 291.02 +9.1SpdrRRtn RLY .44e 1.7 ...q 27.62 24.96 5 26.51 +.3SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 2 32.53 -3.3SpdrGblAll GAL 1.04e 2.6 ...q 40.37 36.67 14 38.45 +.5SpdrSenLn SRLN 1.96 4.1 ...q 47.69 46.74 347 47.30 +.3SpdrUShBd ULST .16 .4 ...q 40.82 40.15 34 40.32 +.3SpdrCreEq SYE 1.63e 1.2 ...q 82.02 70.38 1 81.15 +8.8tSpdrDblTac TOTL 1.17e ... ...q 49.42 47.11 281 47.11 -3.1SpdrValEq SYV 4.21e 1.4 ...q 70.61 61.87 2 69.65 +5.2SpdrGroEq SYG 1.85e .7 ...q 86.17 73.80 0 85.83 +8.0SpdrBiot s XBI .44e .5 ...q 101.55 78.46 2308 96.62 +13.8Spdr Div SDY 3.80e 1.9 ...q 100.07 87.95 362 98.60 +4.4SpdrGbDow DGT 1.52e 1.8 ...q 91.75 79.60 3 86.85 +1.6SpdrHome XHB .15e .4 ...q 47.20 38.35 2529 39.39 -11.0SpdrS&PBk KBE .53e 1.1 ...q 52.00 43.15 1652 48.15 +1.7SpdrS&PCM KCE .91e 1.6 ...q 62.51 50.52 7 57.80 -.2SpdrS&PIn s KIE ... ... ...q 32.78 29.26 246 32.36 +5.4Spd LgCap s SPLG ... ... ...q 34.47 29.16 1647 34.11 +8.9SpdrLCpG s SPYG ... ... ...q 38.39 30.53 1234 38.05 +15.3SpdrLCapV s SPYV ... ... ...q 32.54 28.45 405 31.43 +2.4Spd MidC s SPMD ... ... ...q 37.08 31.01 238 36.36 +9.0SpdMCpG s MDYG ... ... ...q 57.23 48.29 53 56.21 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 69 54.07 SpdrNY Tch XNTK .41e .4 ...q 98.30 76.93 17 93.94 +12.1SpdrSemi s XSD .16e .2 ...q 79.40 62.94 93 77.56 +11.1SpdrSCp s SLYG ... ... ...q 70.00 53.68 240 67.74 SpdrSCpV s SLYV ... ... ...q 71.23 58.57 163 68.45 SpdrRs3K s THRK ... ... ...q 36.63 30.88 417 36.26 +9.2SpdrWilRE RWR 2.90e 3.1 ...q 98.11 81.59 181 92.63 -1.1SpdrShTTr SPTS .27 .9 ...q 30.22 29.40 138 29.43 -1.5SpFcStIn n XITK ... ... ... 107.00 75.41 14 102.93 +31.8SPDR 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 109.69 95.16 109.69 +7.5SpdrScored CBND .99 3.2 ...q 32.55 30.75 0 30.82 -4.4SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 27 33.84 -4.2SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 641 30.78 +.4SpdrHYMu HYMB 2.55 4.5 ...q 57.48 54.01 32 56.29 +1.1SpdrWFPf PSK 2.59e 6.1 ...q 45.19 41.81 31 42.67 -3.1SpdrBarITB BWZ .01e ... ...q 33.49 30.76 99 31.35 -2.4SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 597 53.83 +6.4SpdrLTBd s SPLB ... ... ...q 28.77 25.87 285 26.06 -8.9SpdrITBd SPIB .92 2.8 ...q 34.58 33.07 552 33.21 -3.0SpdrBarMBB MBG .83 3.3 ...q 26.39 25.06 65 25.13 -3.4SpdrEMBd EBND ... ... ...q 30.91 25.43 228 26.19 -11.8SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 745 27.53 -.1SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 12099 35.94 -2.1SpdShTBd SPSB .40e 1.2 ...q 30.69 30.08 1215 30.16 -.9SP IntTip WIP .41e .3 ...q 60.27 51.62 15 52.60 -8.6SPLIntTB s BWX ... ... ...q 29.72 27.20 225 27.53 -3.2SpdrTrans s XTN .25e .4 ...q 69.36 57.42 15 67.06 +2.9SpdrTelcm XTL .68e .9 ...q 77.41 65.10 29 76.22 +11.6SpdrHCSv s XHS .61e .1 ...q 76.34 56.18 2 75.64 +22.8SpdrHCEq s XHE 3.22e .1 ...q 89.07 61.75 85 87.42 +35.7SpdrSf&Sv s XSW .19e .2 ...q 93.01 64.39 11 90.50 +30.3SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 16 25.46 -4.2SpdrAerDf s XAR 1.70e 1.0 ...q 101.22 78.66 113 97.55 +16.7SpdAgBd n SPAB ... ... ... 28.84 27.57 233 27.62 -3.9SpdrBarcTip IPE 1.04e 1.8 ...q 56.87 54.29 99 54.42 -3.3SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 1330 91.56 +.2SpdLgTr s SPTL ... ... ...q 37.00 33.45 136 33.68 -8.0SpdrLehIntTr ITE .74 1.3 ...q 60.22 57.94 42 58.06 -2.3SpdrS&P RB KRE .74e 1.2 ...q 66.04 53.75 5509 61.29 +4.1Spdr1500MT MMTM 1.61e 1.3 ...q 129.19 105.38 1 128.18 +11.7SpdrRetl s XRT .49e 1.0 ...q 52.96 38.69 4602 50.97 +12.8SpdNuBMu s TFI ... ... ...q 49.33 47.40 1230 47.51 -3.0SpdrPhm s XPH 3.00e .7 ...q 49.97 38.71 30 48.65 +11.8SpdrOGEx XOP .73e 1.7 ...q 45.45 30.98 18864 43.37 +16.6SpNuBST rs SHM ... ... ...q 48.79 47.51 340 47.67 -.5SpdrGendr SHE ... ... ... 78.06 66.80 9 76.99 +8.7SpdrOGEq XES .49e 2.9 ...q 19.29 13.88 1105 16.80 -1.9SpdR1KLVF ONEV ... ... ... 78.13 68.57 4 77.09 +6.2SpdrMetM XME .24e .7 ...q 39.62 29.68 2443 34.56 -5.0SpdrR1KMo ONEO ... ... ... 77.52 69.08 6 76.27 +4.9SpdrR1KYF ONEY ... ... ... 75.30 65.47 5 72.72 +3.8SpdSPXHiD SPYD ... ... ...q 38.75 34.64 167 37.62 +.5SpdrFosFFr SPYX ... ... ...q 71.57 60.28 6 70.73 +9.2SpdrR1KLV LGLV 5.40e 1.8 ...q 99.24 85.68 4 97.64 +7.8SpdrUsaSt QUS .54e ... ...q 84.64 71.65 61 83.82 +8.5Spd SP600 s SLY ... ... ... 78.25 62.50 36 75.73 SpdrSPXBbk SPYB .41e ... ...q 68.19 57.02 3 67.24 +7.8SpdrSCap n SPSM ... ... ... 34.15 28.11 327 33.33 +5.8Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 95 18.98 -1.6Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.17 84.63 7 97.07 +6.3SPX Cp SPXC ... ... 15 39.28 27.17 169 34.21 +9.0SPX Flow n FLOW ... ... 50 54.92 37.66 172 53.21 +11.9SRC Eng SRCI ... ... 13 13.32 7.76 2072 8.85 +3.8STMicro STM .40 2.1 21 26.43 17.43 3739 19.04 -12.8SABESP SBS .39e 6.6 ... 11.96 5.58 1259 5.91 -43.4SabnR SBR 2.34e 5.7 19 50.00 39.55 15 40.80 -8.5SachemC n SACH .44f 10.4 ... 5.00 3.30 58 4.23 +7.4SafeBulk SB .04 1.5 ... 4.00 2.51 150 2.72 -15.8SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.6 ... 24.88 20.38 3 23.21 -2.9SafeB pfD SBpD 2.00 8.5 ... 24.46 21.61 1 23.43 -.4SafegdSci SFE ... ... ...dd 14.40 9.10 312 9.30 -17.0SafeInco n SAFE .60 3.2 ... 20.17 15.57 82 18.91 +7.4SailptTch n SAIL ... ... ...dd 33.63 12.82 667 33.11 +128.3StJoe JOE ... ... 52 20.00 16.20 157 17.00 -5.8sSalesforce CRM ... ... ...cc 158.79 92.11 4941 158.78 +55.3SalMidMLP SMM .68 6.8 ...q 12.20 8.53 172 10.02 -9.1SallyBty SBH ... ... 12 20.31 13.72 1253 18.25 -2.7SJuanB SJT .65e 13.0 11 10.54 4.50 196 5.01 -39.2SanchezEn SN ... ... ...dd 6.19 2.35 1904 2.64 -50.3SanchzM rs SNMP 1.80 24.9 ...dd 13.25 6.85 39 7.25 -34.7SandRidge SD ... ... ... 21.90 10.74 327 10.85 -48.5SandRMiss SDT .22e 16.0 1 2.30 .73 91 1.40 +69.5SandRMs2 SDR .21e 16.0 1 2.00 .74 164 1.34 +57.5SandRdgP PER .50e 19.7 6 3.00 1.80 176 2.55 +24.4SandstG g SAND ... ... ... 5.64 3.52 1553 3.77 -24.4Sano SNY 1.58e 3.6 ... 50.64 37.43 1226 43.40 +.9SantCUSA SC .23e ... 6 21.81 14.51 947 21.31 +14.4SantFn pfA SANpA 1.70 6.6 ... 26.45 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 8.8 ... 28.30 19.62 85 23.15 +3.5SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 3 25.67 -.5Sasol SSL 1.41e 3.7 ... 39.73 26.92 147 37.85 +10.6SaulCntr BFS 2.08 3.8 18 65.43 46.71 33 54.07 -12.4SaulCtr pfC BFSpC 1.72 6.8 ... 25.68 23.79 2 25.25 -.2SaulCt pfD BFSpD ... ... ... 23.98 22.55 1 23.22 +.3MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.2 37 80.35 59.25 8457 61.60 -8.6SchndrNt n SNDR .24 .9 ... 30.52 23.31 528 25.68 -10.1SchwUSMkt SCHB .96e 1.4 ...q 71.36 60.06 663 70.81 +9.7SchwUSLgC SCHX .98e 1.4 ...q 70.50 59.29 1010 69.98 +9.7SchwLCGr SCHG .63e .8 ...q 82.32 64.93 312 81.70 +15.5SchwLCVal SCHV 1.14e 2.0 ...q 58.00 51.13 275 57.03 +4.3SchwMCap SCHM .59e 1.0 ...q 58.83 49.41 262 58.17 +9.2SchUSSmC SCHA .76e 1.0 ...q 78.34 65.16 240 76.78 +10.1SchwEMkt SCHE .49e 1.9 ...q 31.08 24.33 1822 25.54 -8.6Sch 1000 n SCHK ... ... ... 29.00 24.88 75 28.76 +9.5SchEMLgC FNDE .39e 1.4 ...q 33.13 26.91 253 28.35 -4.4SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 157 34.76 -3.3SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.64 380 30.15 -.8SchUSSmCo FNDA .36e .9 ...q 41.83 35.17 192 41.06 +8.3SchUSLgCo FNDX .54e 1.3 ...q 40.40 34.79 304 40.11 +7.1SchUSBrd FNDB .61e 1.5 ...q 40.32 34.67 35 39.93 +7.1SchwUSDiv SCHD 1.13e 2.1 ...q 54.60 46.42 610 53.71 +5.0SchwIntEq SCHF .71e 2.1 ...q 36.35 32.11 1395 33.67 -1.2SchwAggBd SCHZ 1.09 2.2 ...q 52.53 50.07 229 50.18 -3.6SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 641 41.74 +.3SchIntUSTr SCHR .86 1.7 ...q 54.35 51.57 186 51.70 -3.0SchSTUSTr SCHO .35 .7 ...q 50.46 49.52 316 49.55 -1.0SchUSTips SCHP ... ... ...q 55.71 53.78 537 53.91 -2.7SchwIntSC SCHC .59e 1.6 ...q 39.15 34.39 170 35.96 -1.8Schwab SCHW .52f 1.0 26 60.22 42.20 3397 51.56 +.4Schwb pfC SCHWpC 1.50 5.8 ... 27.62 25.53 18 25.80 -4.0Schwb pfD SCHWpD ... ... ... 27.60 25.49 181 25.66 -5.0SchwitMau SWM 1.72 4.2 14 48.06 38.00 64 41.06 -9.5SciApplic SAIC 1.24 1.6 18 93.31 63.87 310 78.85 +3.0ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.53 8 25.15 -1.2ScorpBlk rs SALT .08 1.2 ... 8.85 6.31 151 6.80 -8.1ScorpioTk STNG .04 1.9 ... 3.73 1.80 1982 2.11 -30.8ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 2 24.49 -1.5ScorpT19 n SBBC ... ... ... 25.89 24.62 2 25.29 -.5Scotts SMG 2.20f 2.8 19 110.12 72.67 442 78.15 -27.0Sea Ltd n SE ... ... ... 17.19 10.06 722 14.24 +6.8SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3756.34 -14.8SeabGld g SA ... ... ... 13.70 9.80 1822 12.90 +14.2SeacorHld CKH ... ... ...dd 59.00 40.59 74 49.38 +6.8SeacrMar SMHI ... ... ... 26.20 11.66 35 21.84 +86.7Seadrill n SDRL ... ... ... 25.00 15.76 558 24.36 +16.0Seadrill SDLP .40 10.7 ... 4.20 2.60 175 3.75 +2.5SealAir SEE .64 1.5 21 49.94 38.49 1831 41.58 -15.7Seaspan SSW .50 6.2 12 10.72 5.50 3033 8.07 +19.6Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 8 25.35 +2.1Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 9 25.41 -.5Seaspn pfD SSWpD 1.99 8.0 ... 25.48 23.44 8 24.94 +1.3Seaspn pfH SSWpH ... ... ... 25.57 22.84 55 24.40 +3.2Seaspn pfG SSWpG ... ... ... 25.99 23.09 20 25.31 +4.2Seaspan n SSWA ... ... ... 25.51 23.15 12 25.00 +2.8SeaWorld SEAS ... ... ...cc 32.47 10.42 1603 29.85 +120.0 SelEngS n WTTR ... ... ... 21.96 11.50 439 12.23 -32.9SelMedHld SEM ... ... 13 21.65 15.85 250 18.10 +2.5SelctIns 43 SGZA 1.47 5.9 ... 25.79 24.72 5 25.08 -.4SemGroup SEMG 1.89 9.0 ...dd 30.95 20.20 912 21.00 -30.5SemiMfg SMI ... ... 16 9.14 5.10 129 5.43 -36.6SempraEn SRE 3.58 3.2 18 127.22 100.49 1645 113.58 +6.2Sempra pfA SREpA ... ... ... 107.00 95.95 15 101.99 +2.8SendGrid n SEND ... ... ...cc 38.66 17.50 773 35.43 +47.8SensataT ST ... ... 18 57.40 46.90 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.7 25 80.98 65.56 236 76.54 +4.6SequansC SQNS ... ... ...dd 3.50 1.39 134 1.43 -25.1Seritage n SRG 1.00 2.1 ... 51.89 34.07 359 48.70 +20.4Seritge pfA SRGpA 1.75 7.0 ... 25.30 20.02 6 25.00 +2.7ServiceCp SCI .68 1.6 29 44.21 33.16 1552 43.71 +17.1ServiceMst SERV ... ... 35 62.27 43.75 1355 61.18 +19.3ServcNow NOW ... ... ...dd 206.30 110.17 2061 193.12 +48.1Servotr SVT .16e 1.5 ...cc 12.80 8.50 3 10.85 -2.5ShakeShk n SHAK ... ... 80 70.12 31.09 377 58.59 +35.6ShawCm g SJR 1.18 ... ... 23.44 18.50 331 19.34 -15.3ShellMidst SHLX 1.46f 6.7 18 31.19 19.42 492 21.67 -27.3Sherwin SHW 3.44 .7 35 479.64 345.87 889 466.60 +13.8ShinhanFn SHG ... ... ... 50.37 36.35 85 38.94 -16.1ShipFin SFL 1.40 10.1 12 15.98 13.50 494 13.85 -10.6Shopify n SHOP ... ... ...dd 176.60 89.35 893 162.18 +60.6Shutterstk SSTK 3.00e ... 44 55.76 32.50 144 53.13 +23.5SibanyeG SBGL .14r 5.6 ... 5.44 2.02 4082 2.51 -48.3SiderurNac SID ... ... ... 3.53 1.91 1275 2.10 -14.3SierraMt n SMTS ... ... ... 3.00 2.13 34 2.55 +2.8Sifco SIF ... ... ...dd 7.95 4.80 0 5.80 -12.8SignetJwlrs SIG 1.24f 1.9 ...dd 77.94 33.11 1485 64.55 +14.1Silvrbow n SBOW ... ... ... 34.76 21.53 15 29.02 -2.4SlvrcpMt n SVM .02 ... 51 3.12 2.12 364 2.54 -3.1SimonProp SPG 8.00f 4.5 24 186.03 145.78 1212 176.67 +2.9Simon pfJ SPGpJ 4.19 6.0 ... 77.98 66.50 70.22 -1.8SimpsnM SSD .88 1.2 38 78.36 47.25 353 73.48 +28.0SinopcShg SHI ... ... ... 74.09 54.54 13 57.87 +1.5Siteone n SITE ... ... 74 95.49 55.61 601 80.41 +4.8SixFlags SIX 3.12 4.5 22 73.38 57.50 1124 69.04 +3.7Skechers s SKX ... ... 15 43.08 23.80 1516 27.10 -28.4Skyline SKY ... ... 51 34.78 10.31 33.39 +159.8Smart&Fnl SFS ... ... 25 10.00 4.45 272 6.45 -24.6Smartsh n SMAR ... ... ... 33.98 18.06 215 30.56 +56.7Smith&N SNN .61e 1.7 65 40.41 33.79 208 36.86 +5.3SmithAO s AOS .72 1.2 30 68.39 56.30 1176 58.12 -5.2Smucker SJM 3.40f 3.1 13 133.38 96.13 629 108.70 -12.5SnapInc A n SNAP ... ... ...dd 21.22 8.67 33995 8.95 -38.7SnapOn SNA 3.28 1.8 17 189.46 141.63 419 185.86 +6.6SocCapH n IPOA ... ... ... 10.85 9.83 12 9.90 -1.9SocCapH un IPOA/U ... ... ... 11.58 10.02 10 10.24 -3.4SocQ&M SQM .99e 2.1 26 64.20 40.91 476 47.58 -19.9Sogou n SOGO ... ... ...cc 15.50 7.21 803 7.79 -32.7Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.97 570 18.47 -13.7Solitario XPL ... ... ...dd .74 .33 122 .36 -40.0SonicAut SAH .24 1.2 11 23.60 17.20 124 20.35 +10.3SonocoP SON 1.64f 2.9 23 58.69 46.55 365 56.51 +6.3SonyCp SNE ... ... ... 59.94 36.25 1277 56.85 +26.5Sothebys BID .40 .8 17 60.16 44.08 346 48.11 -6.8SourcC SOR 1.00 2.5 ...q 42.97 39.00 11 40.35 -1.0sSoJerInd s SJI 1.12 3.1 ...dd 36.10 25.96 819 35.88 +14.9SthcrssEn SXE ... ... ...dd 2.45 .43 86 .64 -62.4SCEd pfB SCEpB 1.02 5.0 ... 24.99 20.10 20.51 -10.8SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 3 21.75 -8.3SCEd pfD SCEpD 1.08 4.9 ... 26.00 20.92 0 22.01 -8.7SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 6 23.81 -6.3SouthnCo SO 2.40 5.5 21 53.51 42.38 9161 43.83 -8.9SouthCo 75 SOJA 1.56 6.0 ... 27.42 25.60 26 25.94 -3.9SouthCo ef SOJB ... ... ... 26.25 23.71 50 24.02 -6.5SouthCo77 n SOJC 1.31 5.5 ... 25.78 23.25 39 23.75 -6.7SthnCopper SCCO .23e .5 31 58.09 38.34 630 43.43 -8.5SwstAirl LUV .64 1.0 11 66.99 49.93 4458 62.06 -5.2SwtGas SWX 2.08 2.6 24 86.87 62.54 126 78.53 -2.4SwGA Fn SGB .48 2.1 17 26.04 19.39 0 23.30 -2.9SwstnEngy SWN ... ... 7 6.72 3.42 17158 5.73 +2.7SprkNtSE wi LOV ... ... ... 15.40 10.15 5 11.65 -7.9Sparton SPA ... ... 16 23.43 11.96 135 14.48 -37.2SpdFosFr n EFAX ... ... ... 77.82 67.78 3 70.49 -3.3SpdDbShDu STOT ... ... ... 49.81 47.00 3 48.70 -1.4SpdEmFos EEMX ... ... ... 76.80 59.99 1 62.39 -10.6SpdDbEMk EMTL ... ... ... 52.27 47.87 14 48.36 -4.0SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 19 15.02 +.9SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 0 25.52 -1.3SpectraEP SEP 3.06f 8.2 11 45.70 29.89 367 37.40 -5.4SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.4 19 23.47 16.46 20 17.71 -6.1SpF LgCap n FMDG ... ... ... 33.20 26.89 29.46 +5.2SpinMedT n FFIU ... ... ... 25.15 23.30 5 24.29 -2.1Spire SR 2.25 3.1 21 82.85 60.09 189 73.60 -2.1SpiritAero SPR .48 .5 20 105.20 76.00 670 92.86 +6.4SpiritAir SAVE ... ... 19 49.63 33.26 1454 46.45 +3.6SpirMTA n SMTA ... ... ... 11.28 8.90 117 11.05 +21.2SpiritRltC SRC .50f 6.2 18 8.53 6.58 6157 8.05 +4.7SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 7 22.95 -7.6Spotify n SPOT ... ... ...dd 198.99 135.51 1151 176.97 +18.8SpragueRs SRLP 2.67f 9.7 19 29.00 21.80 17 27.55 +13.8Sprint S ... ... 4 8.30 4.81 8585 6.38 +8.3SprottSilv PSLV ... ... ...q 6.58 5.00 477 5.18 -18.3SprottGold PHYS ... ... ...q 11.15 9.35 239 9.61 -9.3SprottPPP SPPP ... ... ... 9.91 7.21 13 8.75 -6.3SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 92.92 27.21 8143 86.04 +148.2STAG Indl STAG 1.39 5.1 37 29.07 22.42 841 27.42 +.3STAG pfB STAGpB 1.66 6.7 ... 25.92 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 1 25.96 -.8StageStrs SSI .20 10.2 ...dd 3.25 1.60 55 1.96 +16.7SP Matls XLB .98e 1.6 ...q 64.17 55.21 4601 59.71 -1.4sSP HlthC XLV 1.01e 1.1 ...q 94.57 78.74 5137 94.46 +14.2SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 10649 54.18 -4.8SP Consum XLY 1.12e 1.0 ...q 118.08 89.06 4842 116.16 +17.7SP Engy XLE 2.04e 2.7 ...q 79.42 64.45 12660 76.20 +5.5SPDR Fncl XLF .46e 1.6 ...q 30.33 25.23 47982 28.42 +1.8SP Inds XLI 1.12e 1.4 ...q 80.96 70.03 11991 78.63 +3.9SP Tech XLK .78e 1.0 ...q 76.03 57.57 17257 74.98 +17.2SpdrRESel XLRE ... ... ...q 34.13 29.17 2862 32.50 -1.3SP Util XLU 1.55e 2.9 ...q 57.23 47.37 13512 52.59 -.2StdMotor SMP .84 1.7 29 52.29 40.56 36 50.44 +12.3Standex SXI .72 .7 34 114.20 89.40 44 107.55 +5.6StanBlkDk SWK 2.64f 1.7 21 176.62 130.56 2333 151.49 -10.7StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 21 25.09 -.5StanBlD un SWP ... ... ... 128.00 104.21 8 112.57 -8.3Stantec g STN .55 ... 15 29.25 24.05 24 25.45 -8.9StarGas SGU .47f 4.8 15 11.35 8.74 33 9.76 -9.2Starret SCX .40 6.3 20 9.40 5.80 9 6.30 -26.7Startek SRT ... ... 46 14.27 5.35 92 6.46 -35.2StarwdPT STWD 1.92 8.8 12 23.04 19.47 2086 21.88 +2.5StateStr STT 1.68 1.9 14 114.27 82.43 1909 87.05 -10.8StateSt pfC STTpC ... ... ... 25.57 24.01 12 24.75 -1.8StateSt pfD STTpD ... ... ... 28.96 26.00 33 26.44 -3.7StaStCp pfG STTpG ... ... ... 28.45 25.50 17 25.75 -5.1StateSt pfE STTpE ... ... ... 26.96 25.45 77 25.56 -3.4Statoil ASA STO .92e 3.4 ... 27.35 19.71 27.14 +26.7SteelPtrs SPLP 1.50 8.8 8 20.70 15.90 0 17.00 -13.0SteelPr pfA SPLPpA ... ... ... 23.22 19.75 20 22.80 +7.8Steelcse SCS .54 2.9 ... 19.35 13.10 1698 18.80 +23.7StellusCap SCM 1.36 9.8 10 14.29 11.07 52 13.89 +5.7StellCap22 SCA 1.44 5.7 ... 25.60 24.78 0 25.26 -.3Stepan SCL .90f 1.0 22 90.96 68.09 49 88.72 +12.3Steris plc STE 1.36f 1.2 29 117.48 82.88 281 114.11 +30.5SterlingBc STL .28 1.2 14 26.50 21.48 2343 22.75 -7.5SterlBc pfA STLpA ... ... ... 26.85 25.65 2 26.64 +1.2StewInfo STC 1.20 2.7 24 47.37 35.50 138 45.19 +6.8StifelFin SF .48f .9 17 68.76 50.44 259 54.05 -9.3Stifel pfA SFpA 1.56 6.2 ... 27.73 24.50 11 25.34 -6.4Stif 47 ef SFB ... ... ... 26.20 23.25 6 24.23 -2.8StoneHEM EDF 2.16 16.6 ...q 17.28 12.43 58 13.03 -18.1StonHEmM EDI 1.81 14.7 ...q 16.45 11.72 35 12.34 -20.7StoneMor STON 1.32 27.4 ... 7.20 3.44 45 4.82 -26.5Stonerdg SRI ... ... 21 37.69 18.66 431 29.62 +29.6StoreCap STOR 1.32f 4.7 24 29.52 22.51 1623 27.92 +7.2StratALL36 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 ... 24.89 19.41 3 21.77 +7.5StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.90 +.1StratPG34 GJR .27 1.2 ... 23.46 21.17 23.14 +5.1StratUSM GJH .64 6.5 ... 10.95 9.37 0 9.90 -1.5StratWMT GJO .22 .9 ... 23.49 21.77 2 23.25 +4.5Stryker SYK 1.88 1.1 30 179.84 138.94 1211 176.08 +13.7SturmRug RGR 1.36f 2.1 23 69.25 43.00 125 66.30 +18.7SubPpne SPH 2.40 10.2 34 27.05 21.85 187 23.50 -3.0SumitMitsu SMFG ... ... ... 9.67 7.58 591 8.18 -5.9SummitHtl INN .72 5.4 12 16.39 12.77 510 13.27 -12.9SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 3 24.40 -4.3SumHP pfE INNpE ... ... ... 26.25 22.82 4 23.07 -10.1SumtMtls n SUM .29t ... 18 34.06 18.47 2284 18.77 -40.3SummitMP SMLP 2.30 15.3 ...dd 22.95 13.10 288 15.05 -26.6SunCmts SUI 2.84 2.8 ...cc 103.74 80.12 384 101.27 +9.2SunLfFn g SLF 1.90 ... ... 44.50 38.10 350 40.22 -2.5SunCokeE SXC .99e ... 6 14.32 8.42 191 11.64 -2.9SunCokeEn SXCP 1.60m 10.2 9 21.95 14.70 117 15.65 -10.3Suncor g SU 1.44 ... ... 42.55 31.33 3324 39.54 +7.7SunlOnl n STG ... ... ...dd 14.08 5.05 49 6.14 -44.7SunLink SSY ... ... ...dd 2.08 1.22 1 1.27 -20.1SunocoLP SUN 3.30 11.7 7 33.11 24.46 320 28.29 -.4SunstnHtl SHO .20 1.2 19 17.60 14.09 1578 16.29 -1.5SunstHt pfE SHOpE ... ... ... 27.15 24.65 1 26.20 +.3SunstHt pfF SHOpF 1.61 6.4 ... 26.49 23.60 25.25 -2.4Suntech STP ... ... ... .54 SunTrst STI 2.00f 2.9 13 75.08 56.30 2180 70.09 +8.5SunTr wtB STI/WS/B ... ... ... 25.36 13.15 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 23.35 34.28 +7.2SunTr pfA STIpA 1.50 6.5 ... 25.37 22.85 37 23.05 -6.3SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1sSupDrillg SDPI ... ... ...dd 3.19 .72 401 3.33 +126.5SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 2363 9.83 +2.1SuperiorInd SUP .36 2.0 27 22.95 12.70 110 17.80 +19.9Supvalu rs SVU ... ... 16 32.40 13.60 406 32.30 +49.5SuthrlAs n SLD 1.60f 9.5 35 17.30 13.55 56 16.85 +11.2SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 0 26.28 +2.5SwEBioFu23 FUE ... ... ... 8.34 5.58 5.58 -20.3SwEGrain23 GRU ... ... ... 3.89 3.22 0 3.33 -.4SwRCmETR RJN ... ... ... 3.72 1.87 5 3.40 +21.7SwRCmMTR RJZ ... ... ... 9.20 7.45 2 7.84 -12.2SwLgCap22 EEH ... ... ...q 20.52 18.66 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.58 50 5.72 -4.7SwERCmTR RJI ... ... ... 5.96 5.02 437 5.58 +3.3SwisHelv SWZ .64e .3 ...q 13.74 8.47 41 8.60 -32.6Switch n SWCH .03e ... ... 20.45 10.00 942 10.85 -40.4Synchrony SYF .84f 2.5 12 40.59 28.64 3548 33.04 -14.4tSynnex SNX 1.40 1.5 12 141.94 92.22 305 92.05 -32.3Synovs pfC SNVpC 1.97 7.9 ... 27.04 25.28 24.94 -4.5SynovusFn SNV 1.00 2.1 17 57.40 43.68 1161 47.27 -1.4SynthBio rs SYN ... ... ... 36.75 3.54 Sysco SYY 1.44 2.0 29 75.98 52.30 2340 72.95 +20.1Systemax SYX .22 .6 33 47.75 24.39 79 34.11 +2.5T -TAL Educ s TAL ... ... ...cc 47.63 24.86 2950 26.35 -11.3TC PpLn TCP 2.60 8.3 10 57.08 22.64 196 31.28 -41.1TCF Fncl TCF .60 2.4 16 27.34 16.33 1113 24.87 +21.3 TCF Fn wt TCF/WS ... ... ... 5.45 1.60 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 13 24.17 -6.1TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 84 5.60 -4.6TE Connect TEL 1.76 1.9 26 108.23 80.93 1806 90.58 -4.7THL Crd21 TCRX ... ... ... 26.31 25.07 1 25.30 +.4THLCred22 TCRZ 1.69 6.7 ... 26.98 25.30 1 25.40 -2.0THLCSenL TSLF 1.32 7.9 ...q 17.83 16.30 18 16.70 -.9TIM Part TSU .28e 2.0 ... 23.12 13.82 641 14.26 -26.2TJX TJX 1.56 1.4 23 111.91 66.44 2693 109.72 +43.5TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 1 10.04 +3.2TPG RE n TRTX 1.72 8.5 16 21.05 18.22 308 20.25 +6.3TPG SpLnd TSLX 1.56 7.6 9 21.15 17.00 322 20.56 +3.8TableauA DATA ... ... ...dd 118.08 68.37 718 110.96 +60.3TahoeRes TAHO .24 8.3 ... 5.86 2.55 4663 2.88 -39.9TailorBr TLRD .72 2.9 12 35.94 13.11 1080 25.23 +15.6Taiwan TWN ... ... ...q 22.25 18.93 9 19.28 -7.6TaiwSemi TSM .73e 1.6 20 46.57 35.35 8229 44.89 +13.2Takung n TKAT ... ... 27 5.05 .68 19 1.09 -56.6TallgELP n TEGP 1.95f 8.6 ...dd 28.94 17.14 2343 22.66 -12.0TalosEn rs TALO ... ... ...dd 40.16 23.58 127 32.54 +1.2StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40f 6.3 11 26.73 19.86 2702 22.39 -15.5TanzRy g TRX ... ... ... .68 .24 89 .36 +29.5Tapestry TPR 1.35 2.7 31 55.50 38.70 2581 49.33 +11.5TargaRes TRGP 3.64 6.5 ... 56.74 39.59 2865 55.69 +15.0TargaR pfA NGLSpA 2.25 8.3 ... 27.49 26.06 4 27.13 +2.5Target TGT 2.56 2.9 15 90.39 54.04 3463 87.24 +33.7TaroPhrm TARO ... ... 10 128.46 93.01 19 98.63 -5.8Taseko TGB ... ... ... 2.46 .68 711 .82 -64.8TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 35.47 16.86 2149 16.54 -50.0Taubmn TCO 2.62f 4.5 20 66.61 44.78 717 58.75 -10.2Taub pfJ TCOpJ 1.63 6.5 ... 25.77 23.61 2 25.00 -.5Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 0 24.80 -1.7TaylorMH TMHC ... ... 12 28.42 18.60 703 19.15 -21.7Team TISI ... ... ...dd 25.55 11.45 503 21.40 +43.6Technip FTI .13 ... 18 35.00 24.53 3264 31.76 +1.4TeckRes g TECK .16e ... ... 30.80 20.06 2324 24.70 -5.6Teekay TK .22 3.4 ...dd 10.90 6.25 512 6.49 -30.4TeekLNG TGP .56 3.6 77 21.65 14.70 454 15.35 -23.8TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.20 9 25.35 +.4TeekOffsh TOO .04m 1.7 78 3.12 2.14 150 2.33 -1.3TeekOf pfA TOOpA 1.81 8.5 ... 24.49 20.30 5 21.21 -8.1TeekOf pfB TOOpB 2.13 8.9 ... 26.00 22.23 5 23.83 -4.1TeekOf pfE TOOpE 2.22 9.1 ... 25.45 23.75 11 24.50 -2.2TeekayTnk TNK .21 20.8 14 1.95 .94 594 1.01 -27.9Tegna TGNA .28 2.4 6 15.60 10.00 1196 11.85 -15.8TejonRnch TRC ... ... ...cc 26.25 18.59 113 21.99 +5.9TeklaHlth HQH 1.92e 8.4 ...q 25.85 20.36 89 22.94 +1.7TeklaHcrOp THQ 1.35a 7.2 ...q 19.00 16.02 143 18.73 +6.9TeklaLfSci HQL 1.95e 9.7 ...q 22.24 18.01 61 20.10 +2.4TeklaWH n THW 1.40 10.1 ...q 14.83 12.47 82 13.87 +1.9TelInstEl TIK ... ... ...dd 6.35 2.05 7 2.85 +9.6sTeladoc n TDOC ... ... ... 79.64 27.35 1446 78.50 +125.3Telaria n TLRA ... ... ...dd 5.30 3.42 103 3.81 -5.5TlcmArg TEO .71e 3.7 ... 40.19 15.26 308 18.98 -48.2TelItalia TI ... ... ... 11.28 5.80 153 6.53 -24.3TelItaliaA TI/A .30e 5.2 ... 9.60 5.32 45 5.76 -20.1Teledyne TDY ... ... 38 250.87 158.41 115 243.77 +34.6Teleex TFX 1.36 .5 33 288.78 227.52 320 268.97 +8.1TelefBrasil VIV .64e 6.8 11 17.33 9.25 1137 9.39 -36.7TelefEsp TEF 1.20e 14.9 ... 10.92 7.70 1469 8.00 -17.4TelData TDS .64 2.1 10 31.01 23.54 373 30.00 +7.9TelData45 TDI 1.66 6.6 ... 26.59 23.29 2 25.07 -1.9TelData 61 TDA 1.47 6.1 ... 25.64 23.11 8 24.02 -3.5TelData60 TDJ 1.75 7.0 ... 25.90 23.95 17 25.15 -.5TelData59 TDE 1.72 6.9 ... 25.99 24.26 13 25.09 -.9Telus gs TU 2.10 ... ... 38.50 34.28 291 36.37 -4.0TmpDrgn TDF 4.00e 2.5 ...q 24.65 18.59 432 19.39 -9.9TmpEMF EMF 1.28e 2.1 ...q 18.00 13.71 54 14.53 -11.5TmpEMI TEI .80a 8.0 ...q 11.98 9.78 192 10.00 -10.5TmpGlb GIM .30 4.9 ...q 6.77 5.97 354 6.08 -5.9TempurSly TPX ... ... 15 68.05 41.10 939 53.46 -14.7Tenaris TS .69e 2.1 ... 40.64 25.91 954 32.99 +3.5TenetHlth THC ... ... ...dd 39.74 12.25 763 28.58 +88.5Tengsco TGC ... ... ...dd 2.47 .57 901 1.43 +78.8Tennant TNC .84 1.1 ...cc 86.03 59.00 98 73.05 +.6Tenneco TEN 1.00 2.2 7 65.59 41.26 436 44.59 -23.8TVA 28 TVC .96 3.9 ... 25.97 23.29 14 24.93 -.7TVA 29 TVE .84 3.4 ... 26.98 23.22 4 24.38 -2.5Teradata TDC ... ... 23 44.27 31.77 671 38.43 -.1Teradyn TER .36 .9 29 50.68 32.06 1467 38.45 -8.2Terex TEX .40 1.0 36 50.17 35.30 754 41.12 -14.7Ternium TX 1.10e 3.8 9 42.43 25.52 279 29.23 -7.5TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.6 31 39.27 31.56 253 36.61 +4.4TetraTech TTI ... ... ...dd 5.11 2.55 597 4.50 +5.4TeucrCorn CORN ... ... ...q 18.60 15.39 189 16.03 -4.4TeucrSug CANE ... ... ...q 10.00 6.51 155 6.68 -31.7TeucrWht WEAT ... ... ...q 7.33 5.80 105 6.43 +7.1TeucrSoyb SOYB ... ... ...q 19.47 15.26 27 15.75 -11.9TeucrmAgs TAGS ... ... ...q 25.70 20.08 20.08 -9.1TevaPhrm TEVA .73e 3.1 11 25.96 10.85 9954 23.86 +25.9TexPacLd TPL .29f ... ...cc 874.00 377.96 6 834.68 +86.9Textainer TGH .96 7.0 57 26.50 13.44 199 13.65 -36.5Textron TXT .08 .1 39 72.76 51.07 851 71.36 +26.1Thai TTF .25e ... ...q 11.31 9.38 11.27 +4.7sThermoFis TMO .68 .3 30 244.37 181.51 1009 242.15 +27.5Thermon THR ... ... 53 27.95 17.36 94 26.03 +10.0ThirdPtRe TPRE ... ... 11 17.10 12.28 610 13.05 -10.9ThomsonR TRI 1.38 3.0 19 48.61 36.52 3688 45.44 +4.2tThor Inds THO 1.48 1.7 11 161.48 87.62 2250 86.87 -42.43D Sys DDD ... ... ...dd 21.78 7.92 1555 19.19 +122.13M Co MMM 5.44 2.5 30 259.77 190.57 2039 213.51 -9.3Tidwtr TDW 1.00 3.2 ...dd 35.98 23.52 158 31.24 +28.0Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.2 ...dd 24.98 17.04 254 22.83 +12.0Tiffany TIF 2.20 1.8 35 141.64 87.87 1123 125.59 +20.8Tillys TLYS ... ... 45 25.46 10.72 521 18.72 +26.8Timken TKR 1.12 2.2 20 55.65 41.85 457 51.45 +4.7TimknSteel TMST ... ... ...dd 20.24 12.54 131 14.34 -5.6Titan Intl TWI .02 .3 ...dd 14.53 6.71 320 7.81 -39.4TollBros TOL .44 1.3 10 52.73 33.47 2400 35.12 -26.9Tompkins TMP 1.92 2.3 20 91.99 74.06 28 82.91 +1.9TootsieR TR .36b 1.3 26 37.48 27.45 191 28.60 -19.1TopBuild n BLD ... ... 25 87.21 60.11 327 61.51 -18.8Torchmark TMK .64 .7 7 93.60 78.16 521 88.09 -2.9Trchmk pfC TMKpC ... ... ... 27.43 25.44 22 25.72 -3.9Toro Co s TTC .80 1.3 25 67.81 56.60 366 61.76 -5.3TorDBk gs TD 2.68 ... ... 75.46 54.66 1688 61.34 +4.7MonTNAPpl TPYP .45p ... ...q 24.70 20.22 85 23.64 +1.2TortWat n TBLU ... ... ... 30.84 26.95 1 29.01 -2.7TortEnInd NDP 1.75 13.9 ...q 14.48 10.70 17 12.63 -4.9TortEnInf TYG 2.62 9.6 ...q 32.40 24.24 167 27.36 -5.9TortMLP NTG 1.69 10.5 ...q 21.09 14.91 263 16.14 -8.1TortPplE TTP 1.63m 9.4 ...q 20.21 15.55 48 17.38 -7.6TortPw&E TPZ 1.65 8.6 ...q 21.77 17.51 59 19.16 -7.0Total SA TOT 2.71e 4.2 ... 65.69 52.95 2775 64.11 +16.0TotalSys TSS .52 .5 25 100.39 64.56 865 98.18 +24.1TowerIntl TOWR .48 1.5 14 36.65 24.25 57 31.15 +2.0TownsqMda TSQ .30 3.6 11 10.59 6.03 55 8.45 +10.0Toyota TM ... ... ... 140.99 118.82 118 124.00 -2.5TrCda g TRP 2.76 6.7 15 51.07 39.16 1003 41.01 -15.7sTransEntx TRXC ... ... ...dd 6.84 1.20 8797 6.87 +256.0TransUn n TRU .30 .4 29 79.48 44.91 3366 73.65 +34.0Trnsalta g TAC .23 ... ... 6.40 4.75 22 5.50 -7.6TrnsatlPet TAT ... ... ...dd 2.18 .60 46 1.60 +15.1TrnsRty TCI .20p ... ...dd 52.00 23.90 1 31.26 -.2TransDigm TDG 24.00 ... 24 377.67 252.35 150 365.71 +33.2TrnsMont TLP 3.18f 8.3 16 43.99 33.98 10 38.50 -2.4Transocn RIG ... ... ...dd 14.34 8.70 23323 13.78 +29.0TrGasSur TGS ... ... ...cc 24.22 10.72 565 16.05 -27.8Travelers TRV 3.08f 2.3 18 150.55 120.74 1054 132.83 -2.1Travelport TVPT .30 1.8 ... 20.30 12.10 608 16.59 +26.9TrecoraRs TREC ... ... 20 15.60 10.25 29 14.35 +6.3Tredgar TG .44 2.0 29 26.50 15.35 108 22.10 +15.1TreeHseF THS ... ... 16 68.90 36.35 565 51.40 +3.9Trex s TREX ... ... 45 90.74 41.19 327 79.58 TriPointe TPH ... ... 11 19.55 12.98 1897 13.22 -26.2TriContl TY 1.02e 3.7 ...q 28.32 25.15 46 27.85 +3.4TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 0 50.44 +.1TribMda A TRCO 1.00 2.6 12 43.71 31.61 779 37.82 -10.9TrilogyMtl TMQ ... ... ... 2.02 .69 45 1.91 +75.2TrimShrk n TTAC ... ... ... 38.86 30.50 23 38.17 +13.2TrimAllC n TTAI ... ... ... 29.03 25.50 1 26.81 -1.4TriNetGrp TNET ... ... 35 60.15 32.73 401 53.46 +20.6Trinity TRN .52 1.4 8 39.19 30.04 1755 37.15 -.8TrinityPlce TPHS ... ... ... 7.59 5.86 5 6.03 -13.2Trinseo SA TSE 1.60f 2.1 9 85.35 66.20 242 76.00 +4.7TrioTch TRT ... ... 13 8.47 4.04 7 4.27 -39.1TriplePtV TPVG 1.44 10.8 8 14.15 11.12 508 13.35 +5.2TripPt22 n TPVY ... ... ... 26.99 24.77 2 25.42 -1.8Triple-S GTS ... ... 19 44.01 20.01 115 21.02 -15.4TritonInt n TRTN 2.08 5.5 ... 43.85 27.76 233 37.68 +.6TriumphGp TGI .16 .7 5 34.58 17.75 395 22.70 -16.5tTronox TROX .18 1.4 40 28.40 12.80 1689 12.91 -37.1TrueBlue TBI ... ... 15 29.85 21.30 206 25.00 -9.1Tsakos TNP .20 6.0 ... 4.86 3.11 183 3.35 -14.3TsakE pfB TNPpB 2.00 7.9 ... 25.77 24.80 0 25.19 -.4Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 3 25.17 -1.3Tsakos pfD TNPpD 2.19 9.0 ... 26.65 24.04 1 24.25 -2.1TsaksE p E TNPpE ... ... ... 25.89 24.53 3 24.74 -1.9Tuppwre TUP 2.72 8.2 ...dd 66.26 31.08 745 33.12 -47.2Turkcell TKC ... ... ... 11.29 3.93 2266 4.77 -53.2TurnPtBr n TPB .16 .4 ... 44.13 15.34 121 41.46 +96.2TurqHillRs TRQ ... ... 19 3.59 2.12 6236 2.13 -37.9TutorPerini TPC ... ... 11 29.90 17.55 245 19.85 -21.722ndCentry XXII ... ... ...dd 4.44 1.92 1068 2.73 -2.5Twilio n TWLO ... ... ... 87.91 23.25 1808 83.36 +253.2Twitter TWTR ... ... ...dd 47.79 16.57 20181 28.60 +19.1TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 3 26.72 -2.0TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 1 25.80 -1.8TwoHrbI rs TWO 1.88 12.3 6 16.83 13.85 1768 15.26 -6.2TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 6 24.66 -1.7TylerTech TYL ... ... 58 252.47 168.12 156 245.86 +38.9Tyson TSN 1.20 2.0 11 84.65 56.79 1911 60.99 -24.8U -UBS 3xLCr WTIU ... ... ... 41.02 13.69 14 39.95 +69.7tUBS 3xInvC WTID ... ... ... 28.52 6.27 22 6.14 -59.8VelDlyIn n EXIV ... ... ... 61.00 26.21 2 36.81 -23.9VelLngVS n EVIX ... ... ... 18.13 8.27 8.47 -29.4UBS FILCG FBGX ... ... ...q 297.93 161.21 2 295.36 +30.0UBS2xSPDiv SDYL 3.40e 3.7 ...q 92.80 59.18 0 92.66 +8.4UBS Grp UBS .69e 4.2 ... 20.89 14.89 1064 16.40 -10.8UDR UDR 1.29 3.2 25 41.04 32.88 1842 39.98 +3.8UGI Corp UGI 1.04 1.9 12 55.94 42.51 570 54.67 +16.4UMH Prop UMH .72 4.7 21 16.69 11.38 145 15.42 +3.5UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 4 26.30 -3.7UMH pfC UMHpC 1.69 6.8 ... 28.46 24.56 9 24.90 -8.3UQM Tech UQM ... ... ...dd 1.79 .89 62 1.31 -5.8US FdsHl n USFD ... ... 20 40.92 25.43 2874 30.98 -3.0US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 61 129.65 59.05 91 118.10 +63.6US Silica SLCA .25 1.2 26 38.70 19.02 1452 20.08 -38.3US XprE n USX ... ... ... 16.94 16.05 16.62 -.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, September 25, 2018

PAGE 41

USA Cmp USAC 2.10 12.8 ...dd 19.33 15.48 216 16.46 -.5Usaa USA Vl ULVM ... ... ... 55.24 48.81 2 53.70 +3.3Usaa SCVal USVM ... ... ... 57.34 47.00 7 55.56 +9.5USAA IntlVl UIVM ... ... ... 55.54 46.76 2 49.26 -4.2Usaa EMVl UEVM ... ... ... 56.13 43.69 1 45.69 -11.1Usaa STrBd USTB ... ... ... 54.88 49.34 49.51 -1.1Usaa IntBd UITB ... ... ... 50.30 48.07 0 48.13 -4.1USANA s USNA ... ... 28 137.95 56.10 118 122.35 +65.2USCF Oil n USOU ... ... ... 80.79 26.00 17 77.09 +79.3tUSCF ShOil USOD ... ... ... 20.60 4.47 14 4.38 -61.3USCF shpei BUY ... ... ... 28.76 23.45 27.95 +10.3USCF shpen BUYN ... ... ... 28.15 23.45 28.07 +8.3USD Ptrs USDP 1.42f 14.7 ... 12.00 9.65 43 9.65 -14.2USG USG ... ... 24 43.47 31.30 652 43.27 +12.2Ultrapar UGP .55e 6.0 ... 26.48 8.88 834 9.13 -59.8UndrArm s UAA ... ... 36 24.70 11.40 5138 20.69 +43.4UnAr C wi UA ... ... ... 22.68 10.36 2053 18.84 +41.4tUni UFI ... ... 13 39.21 28.10 55 28.30 -21.1UniFirst UNF .45f .3 22 193.05 144.00 73 173.35 +5.1UnilevNV UN 1.43e 2.6 ... 61.62 51.56 747 55.69 -1.1Unilever UL 1.48e 2.7 ... 60.13 50.74 764 55.05 -.5UnionAc un LTN/U ... ... ... 10.45 10.00 2 10.40 +3.6UnionPac UNP 3.20f 2.0 11 165.63 108.71 4956 163.18 +21.7UniqueF n UFAB .60 7.4 10 9.70 7.05 6 8.11 +9.3Unisys UIS ... ... ...dd 20.50 7.20 1099 20.10 +146.6Unit UNT ... ... 13 29.06 16.17 597 24.94 +13.4UtdMicro UMC .09e 3.6 ... 3.14 2.32 388 2.52 +5.4UPS B UPS 3.64 3.1 20 135.53 101.45 1859 117.33 -1.5UtdRentals URI ... ... 9 190.74 131.22 780 168.07 -2.2USNatGas UNL ... ... ...q 10.15 8.54 4 9.46 +3.1sUS12MoOil USL ... ... ...q 26.38 17.61 54 26.64 +27.3sUSAntimny UAMY ... ... ... .96 .20 619 .97 +201.6US Bancrp USB 1.20 2.2 14 58.50 48.49 5242 54.42 +1.6US Bcp pfA USBpA 35.49e 3.9 ... 937.73 873.48 0 920.00 +3.6US Bcp pfH USBpH .89e 4.0 ... 24.22 21.61 47 22.44 -.6US Bcp pfM USBpM 1.63 5.9 ... 29.43 27.24 46 27.67 -2.0US Bcp pfO USBpO 1.29 5.1 ... 26.26 23.95 14 25.07 -.8US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 22.42 14.75 123 22.72 +25.5US Cellular USM ... ... 57 45.00 32.06 135 43.60 +15.9US Cellu60 UZA 1.74 6.9 ... 26.20 23.80 10 25.05 -.8US Cellu 63 UZB 1.81 7.0 ... 26.75 24.46 14 25.72 US Cell64 UZC 1.81 7.0 ... 27.20 24.55 13 25.99 +.3USCmdtyFd USCI ... ... ...q 45.44 39.72 44 42.44 -.2USDslHtOil UHN ... ... ...q 21.76 16.00 20.60 +6.5US GasFd UGA ... ... ...q 36.45 27.46 36 35.40 +11.1USCoppFd CPER ... ... ...q 21.26 16.20 21 17.71 -15.9USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9US NGas rs UNG ... ... ...q 27.43 20.40 2788 25.08 sUS OilFd USO ... ... ...q 15.25 9.92 24686 15.25 +27.0USSteel X .20 .7 17 47.64 23.39 5875 29.43 -16.4UtdTech UTX 2.80 2.0 24 144.15 113.71 2525 140.34 +10.0UtdhlthGp UNH 3.60 1.3 24 271.16 186.00 2626 267.36 +21.3UNITIL UTL 1.46 2.8 27 53.07 40.92 61 51.47 +12.8Univar n UNVR ... ... 58 31.95 25.54 1731 30.56 -1.3UnvslCp UVV 3.00f 4.7 9 71.60 45.95 153 64.20 +22.3UnvHR UHT 2.68f 3.8 41 78.61 53.00 21 70.84 -5.7UnivHlthS UHS .40 .3 16 132.64 95.26 385 127.01 +12.1Univ Insur UVE .64a 1.3 16 48.20 21.10 202 47.90 +75.1UnvSecInst UUU ... ... ...dd 3.50 1.05 4 1.35 -20.6UnivTInst UTI .08 2.9 ...dd 3.75 2.21 20 2.79 +16.3UnumGrp UNM 1.04f 2.6 2 58.73 34.57 3068 39.83 -27.4Ur-Energy URG ... ... 80 .93 .50 1848 .80 +17.5UraniumEn UEC ... ... ...dd 2.00 .96 946 1.68 -5.1UrbnEdg n UE .88 4.1 26 26.19 19.51 1045 21.70 -14.9UrstdBid UBP 1.08f 6.4 34 18.92 15.36 3 16.90 -.3UrsBidA UBA 1.08f 5.2 38 23.94 17.20 60 20.60 -5.2UrsBid pfG UBPpG 1.69 6.7 ... 26.53 24.78 25.31 -3.7UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 2 24.75 -5.4V -VF Corp VFC 1.84 2.0 48 97.00 61.63 1653 91.24 +23.3VICI Pr n VICI .71e 3.3 ... 21.81 17.58 4300 21.27 +1.8VOC EnTr VOC .47e 8.7 12 6.66 3.23 35 5.41 -8.6VaalcoE EGY ... ... ... 3.38 .68 508 2.46 +252.9VailRsrt MTN 5.88 2.1 29 302.76 200.68 426 284.50 +33.9Vale SA VALE .29e 2.0 14 15.24 9.53 15070 14.79 +20.9ValeroE VLO 3.20 2.8 31 126.98 74.35 3061 114.96 +25.1ValeroEPt VLP 2.20f 6.1 13 48.66 33.25 464 36.11 -18.9Valhi VHI .08 2.9 25 9.24 2.36 147 2.74 -55.6Validus pfA VRpA ... ... ... 26.32 24.65 4 25.33 -2.3Validus pfB VRpB ... ... ... 26.23 24.62 8 25.10 -2.0VlyNBcp VLY .44 3.7 20 13.38 10.84 1803 11.76 +4.8VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 28.49 25.83 1 26.23 -5.5VlyBcp pfB VLYpB ... ... ... 28.11 24.99 4 25.25 -4.5Valmont VMI 1.50 1.1 22 176.35 135.00 48 140.30 -15.4Valvoline n VVV .30 1.4 ... 25.63 19.86 836 21.47 -14.3VanEMGold OUNZ ... ... ...q 13.44 11.53 15 11.79 -8.2VanEGold GDX .06e .3 ...q 24.86 17.28 45805 18.80 -19.1VnE LgFl n LFEQ ... ... ... 28.51 24.56 3 28.28 +7.5VanE Grn n GRNB ... ... ... 27.50 24.66 3 25.96 -3.8VnEkSteel SLX .40e .9 ...q 51.92 39.22 34 45.51 -.7MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 2 21.81 -6.6VanE Env EVX .53e .5 ...q 101.30 80.34 0 97.93 +12.7VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.95 21.99 95 22.79 -6.9VanEHiYM HYD 1.45 4.7 ...q 31.56 30.60 516 31.09 -.4VanE ChiBd CBON .68e ... ...q 24.34 22.06 22.32 -1.7VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 12 24.28 +.4VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.12 5956 21.33 +.6VanE BDC BIZD 1.47e 8.5 ...q 17.86 15.39 32 17.20 +3.6VEckPfSec PFXF 1.24e 6.4 ...q 20.13 18.60 74 19.49 -.9VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 90 29.00 -3.2VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 31 24.42 -4.7VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 142 23.96 -.5tVnEkCfMun XMPT 1.35 5.5 ...q 27.44 24.68 20 24.63 -7.5VanE EmM EMAG .92 4.6 ...q 22.45 19.73 1 20.20 -7.5VanE IGFlt FLTR .15e .6 ...q 25.41 25.17 80 25.32 +.2VanE EMBd EMLC .98 6.0 ...q 19.91 15.74 5027 16.39 -13.6VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 8 59.71 -2.4VEckMun PRB .15e .6 ...q 24.63 24.08 24.20 -.4VnEkSMu SMB .20 1.2 ...q 17.63 17.05 13 17.16 -.5VanE LgMu MLN .62 3.2 ...q 20.43 19.34 24 19.34 -4.9VanEIntMu ITM .54 2.3 ...q 24.30 23.25 170 23.30 -3.2VnEkHiInInf YMLI 1.20 9.0 ...q 14.90 11.07 1 13.36 -.5VanE GenDr GNRX ... ... ... 26.68 22.04 25.45 +4.7sVanE OilR CRAK ... ... ...q 35.64 26.27 21 35.65 +16.1V IntMoat MOTI ... ... ...q 36.88 31.74 3 33.30 -2.4VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 0 52.55 +7.1VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 23.86 1 25.10 -27.5VanE Israel ISRA .44e 1.3 ...q 34.34 28.58 1 34.01 +12.0VanEWMoat MOAT .41e .9 ...q 47.35 39.99 67 46.78 +10.2VanE UncOG FRAK .06e .4 ...q 18.24 13.37 25 17.06 +8.9VnEkSemi SMH .58e .5 ...q 114.55 89.46 3877 107.87 +10.3VnEkRtl] RTH 1.39e 1.3 ...q 112.17 80.58 30 110.37 +20.8VanE Agri MOO 1.10e 1.7 ...q 66.28 58.25 35 65.51 +6.3VEckOilSvc OIH .47e 1.9 ...q 29.87 22.73 5930 25.30 -2.9VnEkRusSC RSXJ .81e 2.5 ...q 44.21 30.54 3 32.45 -20.8VEckVcREr REMX .50a 2.5 ...q 32.97 18.41 91 20.34 -32.4VEckChina PEK 1.41e 1.3 ...q 54.26 36.20 1 38.81 -19.6tVnEkIndSC SCIF .57e 1.3 ...q 72.57 44.06 102 42.92 -36.7VanE Egyp EGPT ... ... ...q 40.97 27.97 17 30.38 -7.1VEckPoland PLND .29e 1.7 ...q 21.80 15.47 0 17.45 -11.7VanE JrGld GDXJ ... ... ...q 36.08 25.91 12901 27.91 -18.2VanE Coal KOL .13 .8 ... 18.49 14.26 41 15.66 -2.3VnEk Viet VNM .32e 1.9 ...q 20.50 14.70 396 16.82 -5.9VanEBrzSC BRF ... ... ...q 26.12 15.93 84 16.70 -28.8VanEIndo IDX .25e 1.2 ...q 26.90 19.43 4 20.63 -16.9VanENatRs HAP .64e 1.7 ...q 39.67 34.74 7 37.67 +1.5VanE VAfr AFK .53e 2.5 ...q 27.39 20.48 5 21.37 -14.0VanE Gam BJK 1.07e 2.6 ...q 50.35 38.77 8 40.44 -13.3VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 79 87.02 -8.5VangIntBd BIV 2.17a 2.7 ...q 85.07 79.91 476 80.26 -4.3VangSTBd BSV 1.08e 1.2 ...q 79.94 77.83 1210 77.95 -1.5 VangTotBd BND 2.06e 2.3 ...q 82.23 78.30 2916 78.50 -3.8VangExDur EDV 4.81e 3.3 ...q 123.85 107.64 142 107.95 -10.8VangMegG MGK 1.33e 1.0 ...q 128.32 103.50 107 127.40 +14.4VangMegV MGV 1.53e 1.9 ...q 82.04 71.34 88 81.38 +6.4VangMega MGC 1.47e 1.5 ...q 96.61 85.55 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 79.78 660 88.61 +3.5VangEMI VXF 1.13e .9 ...q 125.36 104.73 164 123.38 +10.4VangGrth VUG 1.38e .9 ...q 161.40 130.61 476 160.31 +14.0VangLgCp VV 1.84e 1.4 ...q 135.38 114.00 122 134.38 +9.6VangMidC VO 1.76e 1.1 ...q 167.16 145.24 235 165.57 +7.0VangSmCp VB 1.63e 1.0 ...q 166.03 137.80 829 163.47 +10.6VangSCG VBK 1.19e .6 ...q 190.49 149.25 107 186.95 +16.2VangSCV VBR 1.96e 1.4 ...q 143.52 123.03 173 141.07 +6.2VangTSM VTI 2.17e 1.4 ...q 151.84 127.69 1669 150.61 +9.7VangValu VTV 2.05e 1.8 ...q 113.49 98.92 1011 112.52 +5.8VangSP500 VOO 3.81e 1.4 ...q 270.67 227.86 2071 268.66 +9.5VangMCVal VOE 1.76e 1.5 ...q 117.97 104.16 182 114.95 +3.0VangMCGr VOT .82e .6 ...q 143.97 119.63 81 142.58 +11.6VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 4111 80.17 -3.4VangDivAp VIG 1.82e 1.6 ...q 112.61 93.85 784 111.66 +9.4VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 99 113.35 -4.9VangTotW VT 1.53e 2.0 ...q 78.12 69.99 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.21 2289 52.46 -4.1VangEmg VWO 1.10e 2.7 ...q 50.99 39.47 12028 41.28 -10.1VangPacif VPL 1.37e 1.9 ...q 77.96 67.42 288 70.82 -2.9VangEur VGK 1.71e 3.0 ...q 63.60 54.26 2438 57.15 -3.4VangTEBd VTEB .28e ... ...q 51.95 50.36 1464 50.47 -2.3Vang500Gr VOOG 1.62e 1.0 ...q 159.44 127.24 57 158.55 +15.8Van500Val VOOV 2.01e 1.8 ...q 116.72 102.00 29 113.54 +3.2VanSC600V VIOV 1.66e 1.1 ...q 150.33 123.55 12 145.05 +9.6VanSC600G VIOG 1.13e .6 ...q 179.75 132.00 18 174.16 +19.3VangSC600 VIOO 1.19e .7 ...q 165.03 130.57 30 160.15 +14.9VanMC400V IVOV 1.50e 1.2 ...q 131.09 110.00 12 129.66 +6.5VanMC400G IVOG 1.16e .8 ...q 147.36 123.24 22 145.32 +9.2VanMC400 IVOO 1.57e 1.1 ...q 138.74 119.17 24 137.32 +7.4VangFTSE VEA 1.10e 2.5 ...q 47.89 41.57 7644 43.63 -2.7VangCnD VCR 2.03e 1.1 ...q 182.50 141.89 63 179.29 +15.0VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 94 140.96 -3.5VangEngy VDE 2.37e 2.2 ...q 109.79 87.83 261 105.67 +6.8VangFncl VFH .90e 1.3 ...q 75.48 63.98 367 71.37 +1.9VanHC Etf VHT 1.96e 1.1 ...q 179.81 148.31 203 179.17 +16.2VangIndl VIS 2.25e 1.5 ...q 151.35 131.78 90 148.31 +4.2VangInfT VGT 1.61e .8 ...q 203.34 148.23 438 201.54 +22.3VangMat VAW 2.12e 1.6 ...q 144.65 124.99 59 134.74 -1.4VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 116 117.64 +.9VangTel VOX 3.14e 3.6 ...q 95.57 81.62 248 86.14 -5.5VantageEn VEI ... ... ... VarianMed VAR ... ... 86 130.29 98.34 515 112.54 +1.3VectorGp VGR 1.60b 11.3 20 22.03 13.90 1412 14.13 -33.7Vectren VVC 1.80 2.5 28 71.74 58.00 214 71.51 +10.0Vectrus VEC ... ... 12 41.48 26.62 40 30.73 -.4VedantaLtd VEDL 1.20e 9.4 ... 21.99 11.58 816 12.70 -39.0VeevaSys VEEV ... ... ...cc 107.77 52.17 1749 105.14 +90.2tVenatorM n VNTR ... ... ... 26.90 9.64 1432 9.42 -57.4Ventas VTR 3.16 5.8 15 66.88 46.55 2597 54.63 -9.0VentasR 43 VTRB 1.36 5.5 ... 25.59 24.15 11 24.59 -2.3Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.5 ...cc 8.57 6.52 6274 7.37 -5.4Vereit pf VERpF 1.68 6.7 ... 26.10 24.43 16 25.10 -1.8Veritiv VRTV ... ... ...dd 51.00 20.35 145 37.70 +30.4VerizonCm VZ 2.41f 4.5 7 55.42 43.97 13835 53.54 +1.2VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 30 25.64 -2.8VermilnE g VET 2.03 ... ... 40.59 30.17 153 33.30 -8.3Verso Cp VRS ... ... ... 32.46 4.83 475 29.67 +68.9Versum VSM .24f .7 ... 42.74 33.06 457 36.84 -2.7ViadCorp VVI .40 .7 29 62.50 49.20 56 59.05 +6.6Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 41.15 3 47.60 +6.7VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 4 24.19 3.20 40 14.27 +130.5Vipshop VIPS ... ... 5 19.14 5.74 13195 6.05 -48.4VirnetX VHC ... ... ...dd 8.75 2.10 320 4.20 +13.5tVirDynCr n BLHY ... ... ... 25.65 24.24 19 24.54 -1.0VirShUS n VESH ... ... ... 24.70 20.86 21.20 -7.2ZweigTR ZTR .97 8.7 ...q 14.18 10.74 102 11.18 -16.6tVirtGblMSc VGI 1.87 14.4 ...q 19.46 13.01 61 13.02 -25.6Visa s V .84 .6 50 150.26 102.75 6704 149.11 +30.8VishayInt VSH .34 1.6 ...cc 26.50 17.15 693 21.55 +3.9VishayPrc VPG ... ... 28 45.00 20.50 87 38.00 +51.1VistaGold VGZ ... ... ...dd .87 .45 125 .50 -29.0VistaOutd n VSTO ... ... ...dd 23.71 12.36 548 17.26 +18.5VistraEn n VST ... ... ... 24.81 17.10 2798 23.87 +30.3VitaminSh VSI ... ... 12 13.95 2.95 869 11.10 +152.3VivintSolar VSLR ... ... 14 6.15 2.70 272 5.25 +29.6VMware VMW ... ... 41 165.00 107.12 838 153.48 +22.5sVoceraCm VCRA ... ... ...dd 35.44 22.43 227 35.72 +18.2VolarisAv VLRS ... ... ... 12.30 4.87 286 7.72 -3.7VolitionRX VNRX ... ... ... 4.00 1.44 25 2.37 -19.4VoltInfoSci VISI ... ... ...dd 4.90 2.16 44 3.55 -6.6Vonage VG ... ... ...dd 14.73 7.85 1621 13.86 +36.3Vornado VNO 2.52 3.4 26 80.30 64.14 785 73.52 -6.0Vorndo pfK VNOpK 1.43 5.8 ... 25.93 23.64 6 24.71 -2.2Vorndo pfL VNOpL 1.35 5.6 ... 25.61 22.37 5 24.11 -3.1Vornad pfM VNOpM 1.31 5.8 ... 25.45 21.57 16 22.50 -10.4Voxeljet VJET ... ... ... 6.36 3.07 48 3.90 -14.7VoyaAsPcD IAE 1.02 10.7 ...q 11.38 9.14 53 9.51 -9.3VoyaEmHi IHD .92 11.7 ...q 9.86 7.48 80 7.85 -11.8VoyaFincl VOYA .04 .1 18 55.27 38.25 1123 50.39 +1.9VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.54 35 11.60 +1.5VoyaGlbDv IGD .91 12.3 ...q 8.16 7.00 255 7.39 -4.6VoyaInfra IDE 1.46 9.4 ...q 17.66 14.25 55 15.59 -7.5VoyaIntHD IID .83 12.8 ...q 7.90 6.34 40 6.46 -14.3VoyaPrRTr PPR .29 5.8 ...q 5.25 4.93 262 4.96 -2.2VoyaNatRs IRR .81 12.3 ...q 7.00 5.75 107 6.57 +5.0VulcanM VMC 1.12 1.0 24 141.20 106.10 1204 114.54 -10.8W -W&T Off WTI .40 4.9 14 9.12 2.60 4564 8.10 +144.7WBI TacGr WBIA .03e .1 ...q 26.51 23.51 4 24.67 -1.8WBI TactV WBIB .08e .3 ...q 27.48 23.69 4 23.99 -9.0WBI TacYd WBIC .28e 1.2 ...q 24.17 21.19 9 23.02 +2.9WBI TacSel WBID .05e .2 ...q 25.62 22.76 4 24.40 -.4WBI LCTG WBIE .19e .7 ...q 28.44 23.65 4 28.13 +8.0WBI LCTV WBIF .22e .7 ...q 31.10 26.50 3 30.80 +6.5WBI LCTY WBIG .31e 1.1 ...q 28.00 23.46 11 27.12 +4.9WBI LCTS WBIL .04e .1 ...q 29.15 24.98 3 28.31 +3.2WBI PwFact WBIY ... ... ... 28.05 24.06 23 27.35 +2.8WBITacRot WBIR ... ... ... 26.78 24.53 5 25.13 -1.3WBI TacInc WBII .26e 1.1 ...q 25.59 23.77 14 23.94 -5.7WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 36 23.89 -4.2WEC Engy WEC 2.21 3.3 21 70.09 58.48 1747 66.64 +.3WEX Inc WEX ... ... 38 203.50 111.53 269 197.39 +39.8WNS Hldg WNS ... ... 25 54.38 35.94 144 50.21 +25.1WP Carey WPC 4.10f 6.3 18 72.41 59.23 645 64.78 -6.0WPP plc WPP 3.91e 5.2 ... 103.53 73.05 92 74.95 -17.2WPX Engy WPX ... ... ...dd 19.78 9.90 4889 18.99 +35.0WPX pfA WPXp 1.56 2.0 ... 81.68 47.21 76.25 +23.3Wabash WNC .30 1.6 14 26.54 17.47 1167 18.77 -13.5WABCO WBC ... ... 16 162.20 110.50 271 117.97 -17.8Wabtec WAB .48 .5 33 115.40 69.75 727 105.62 +29.7WaddellR WDR 1.00 4.7 14 23.82 17.53 558 21.35 -4.4WageWrks WAGE ... ... 23 65.80 38.40 503 40.00 -35.5WalMart WMT 2.08f 2.2 23 109.98 77.50 5103 94.92 -3.9WalkerDun WD ... ... 8 61.44 42.66 114 53.49 +12.6WarrMet n HCC .20 ... ... 31.65 11.31 933 26.40 +33.9WashPrGp WPG 1.00 13.9 19 8.87 5.40 1420 7.20 +1.1WashPr pfH WPGpH 1.88 8.1 ... 25.50 20.05 28 23.17 -5.8WashPr pfI WPGpI 1.72 8.1 ... 25.78 19.11 5 21.24 -14.3WREIT WRE 1.20 3.9 30 33.75 24.92 493 30.60 -1.7WasteCon s WCN .56 ... 43 81.36 65.06 492 79.48 +12.0WsteMInc WM 1.85 2.0 19 92.85 75.86 1166 90.51 +4.9Waters WAT ... ... 30 220.20 177.58 404 196.59 +1.8Watsco WSO 5.80 3.3 33 192.94 155.57 204 175.82 +3.4WatscoB WSO/B 5.00f 2.8 36 192.75 157.05 0 175.57 +3.9WattsWtr WTS .84 1.0 28 93.35 66.40 197 83.25 +9.6Wayfair W ... ... ...dd 151.20 55.33 1093 137.68 +71.5WeathfIntl WFT ... ... ...dd 4.72 2.07 25245 2.69 -35.5WebsterFn WBS 1.32 2.2 20 69.63 50.08 404 60.76 +8.2WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 51 105.73 41.15 1746 72.89 +64.6WeinRlt WRI 1.58 5.4 10 33.83 25.67 716 29.07 -11.6WeisMk WMK 1.20 2.7 22 57.82 31.26 54 45.25 +9.3Welbilt WBT ... ... ... 23.85 18.34 714 21.76 -7.4Wellcare WCG ... ... 36 315.65 162.25 703 307.48 +52.9WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.46 25.18 -1.8WellsF pfL WFCpL 75.00 5.9 ... 1358.99 1253.00 6 1274.14 -2.7WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 14 24.42 -2.7WellsF pfO WFCpO 1.28 5.3 ... 25.36 23.40 22 24.30 -3.3WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 14 24.52 -2.7WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.17 61 25.60 -5.2WellsF pfR WFCpR 1.66 6.0 ... 29.34 26.87 51 27.62 -3.5WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 14 25.62 -3.1WellsFargo WFC 1.72f 3.2 13 66.31 50.26 19599 54.26 -10.6WellsF wt WFC/WS ... ... ... 30.82 19.50 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 159 24.93 -3.9WellsF pfX WFCpX ... ... ... 26.16 24.15 32 24.88 -2.6WellsF pfW WFCpW ... ... ... 26.65 24.32 23 25.05 -3.6WellsF pfV WFCpV ... ... ... 26.82 25.00 24 25.69 -4.2tEvgGlbDiv EOD .54m 10.0 ...q 6.34 5.38 267 5.40 -8.9WFAdvInco EAD .82 10.2 ...q 8.77 7.80 221 7.97 -5.1WFAdMSec ERC 1.16 9.4 ...q 13.49 12.24 86 12.34 -5.5WFREI pf WFEpA 1.59 6.2 ... 27.35 25.20 13 25.69 -3.0WFAdUtlHi ERH .90 7.2 ...q 13.50 9.51 18 12.47 -5.6Welltower WELL 1.68e 2.6 15 71.90 49.58 2205 63.96 +.3Welltwr pfI HCNpI 3.25 5.3 ... 66.17 54.50 33 61.48 +2.7WescoAir WAIR ... ... 15 14.23 6.05 349 11.05 +49.3Wesco Intl WCC ... ... 18 69.35 55.30 258 61.10 -10.3sWestPhrm WST .56 .5 52 122.00 82.74 538 122.77 +24.4WstnAlliB WAL ... ... 16 64.06 50.14 900 59.05 +4.3WstnAll56 WALA 1.56 6.2 ... 26.70 25.15 3 25.29 -3.5WstACpLn TLI .87 8.7 ...q 10.95 9.93 20 9.95 -5.4WAstEMkt EMD .84 6.2 ...q 16.16 13.10 147 13.53 -13.0WsADefOp GDO 1.36 8.4 ...q 18.54 16.17 44 16.25 -9.7WAstGlbHi EHI 1.16 12.7 ...q 10.40 9.03 78 9.11 -10.9WstAstHI2 HIX .80 13.9 ...q 7.28 5.97 277 6.35 -8.9WAHiInOp HIO .43 8.9 ...q 5.19 4.73 110 4.79 -5.5WAstHYOp HYI 1.32 9.1 ...q 15.73 14.22 47 14.43 -4.6WstnAsst PAI .69 5.1 ...q 17.37 13.32 19 13.61 -14.0WstnAsInt SBI .48 5.7 ...q 9.92 8.31 83 8.36 -10.2WAstDefOp IGI 1.20 5.9 ...q 23.67 19.56 30 20.36 -10.9tWAMgdMu MMU .78 6.4 ...q 14.60 12.14 55 12.13 -13.8WstAstMtg WMC 1.24e 11.8 10 11.38 8.54 1204 10.55 +6.0WAMtDOp DMO 2.82a 12.5 ...q 26.75 21.50 35 22.58 -8.5WA MunDef MTT 1.01a 4.8 ...q 22.99 20.45 21 20.89 WstAMunHi MHF .34 4.7 ...q 7.88 7.08 35 7.09 -4.2tWAMunPrt MNP .87 6.4 ...q 15.77 13.75 16 13.67 -10.2WAstBdF WEA 1.08 8.6 ...q 14.24 12.50 29 12.61 -8.7tWstAVari GFY .93 5.7 ...q 17.79 16.21 20 16.21 -6.7WAstInfSc WIA .38 3.4 ...q 12.10 11.20 54 11.30 -4.2WAstInfOpp WIW .40 3.7 ...q 11.75 10.84 89 10.85 -5.0WstC&G gs WRN ... ... ... 1.24 .62 40 .68 -32.7tWstnGasEq WGP 2.19f 7.1 19 42.92 31.63 332 30.96 -16.7WstnGasPt WES 3.80f 8.6 36 54.40 40.44 1100 44.37 -7.7WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 4529 18.78 -1.2WestlkChm WLK 1.59f 1.8 9 124.30 79.98 908 86.16 -19.1WestlkCLP WLKP 1.63f 6.5 17 27.75 21.10 13 25.00 +.2WestmRs s WMLP .46m 20.4 ...dd 5.58 .98 209 2.26 -19.0WestpacBk WBK 1.52e 7.4 ... 26.38 19.45 277 20.42 -16.2WestRck WRK 1.72 3.1 16 71.55 52.78 1510 55.45 -12.3tWestwdH WHG 2.72 5.3 11 71.00 51.25 19 51.78 -21.8tWeyerhsr WY 1.36 4.1 29 38.39 32.95 4605 32.90 -6.7WheatPr g WPM .28e ... 21 22.87 15.18 2640 16.75 -24.3Whrlpl WHR 4.60 3.8 ...dd 190.73 121.12 1095 121.52 -27.9WhtMtIns WTM 1.00 .1 76 980.89 786.23 15 951.91 +11.8WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.4 34 15.15 10.06 156 13.53 -6.1WhitngPet rs WLL ... ... ...dd 56.47 18.56 2988 51.02 +92.7WidOpW n WOW ... ... ... 15.55 6.03 433 11.23 +6.2WidePoint WYY ... ... ...dd .73 .40 49 .48 -26.9WildhRs n WRD ... ... ...cc 29.67 11.95 1787 22.55 +22.5WileyJA JW/A 1.20 2.1 16 71.75 51.90 577 58.50 -11.0WileyJB JW/B 1.20 2.0 16 71.40 52.74 0 58.63 -10.7WLyonHm WLH ... ... 9 32.95 16.61 584 17.49 -39.9WmsCos WMB 1.36 4.9 11 33.67 24.00 11139 27.56 -9.6WmsSon WSM 1.72 2.6 21 73.99 44.01 1200 65.51 +26.7Winnbgo WGO .40 1.1 11 58.65 34.30 462 35.35 -36.4Wipro s WIT .03e .6 ... 5.99 4.50 831 5.32 -2.7WirelessT WTT ... ... ...dd 2.64 1.42 9 1.87 -23.0WT IntQua IQDG ... ... ... 32.75 29.10 4 29.95 -2.4WT ST HiYl SFHY ... ... ... 51.40 48.47 39 50.30 +2.6WT ShTr n SFIG ... ... ... 49.77 48.54 48.92 -.8WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.83 -1.1WT Corp n WFIG ... ... ... 50.07 47.25 47.71 -4.5WT EmMDv DVEM ... ... ... 36.70 30.28 2 31.46 -5.2WT G exMx XMX ... ... ... 31.68 28.11 31.03 +4.7WT DyCEu DDEZ ... ... ... 33.88 29.02 0 30.31 -3.8WT DyInEq DDWM ... ... ... 32.00 28.55 46 29.76 -2.5WT DyInSm DDLS ... ... ... 34.74 30.34 1 31.91 -4.8WT DynCJp DDJP ... ... ... 31.29 27.94 28.92 -3.2WTBearEq DYB ... ... ...q 26.88 24.72 0 26.51 +1.7WT LgSEq DYLS ... ... ...q 35.96 30.25 108 35.63 +9.4WT EuLoc EZR ... ... ... 34.19 26.35 0 27.41 -11.9WT GlExUS HDRW ... ... ... 29.32 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.40 368 26.49 +1.1WT GlSmC GSD ... ... ... 35.24 30.70 33.05 -.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 33.97 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 38 48.34 -4.7WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 29.72 13 30.79 -1.0WT PutStr PUTW ... ... ... 30.79 26.65 42 30.67 +5.5WT EMexSt XSOE .77e 2.7 ...q 35.10 27.15 21 28.43 -10.7WT JpDvG JHDG ... ... ...q 30.34 26.52 2 28.59 -1.3WTIntHDv IHDG .70e 1.4 ...q 33.04 29.39 128 32.06 +1.2WT EurDiv EUDG .51e 2.0 ...q 28.46 25.24 0 26.15 -3.0WTFltRtTr USFR ... ... ...q 27.90 24.99 191 25.11 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 491 63.64 -.1WT AsiaDb ALD 1.02 2.4 ...q 46.97 42.43 1 42.81 -6.3WTEmLDbt ELD 1.74 5.3 ...q 40.08 31.66 17 32.75 -14.8WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.84 4 24.86 -.8WisYldEn n SHAG ... ... ... 52.53 48.66 1 48.84 -1.8Wis US Mul USMF ... ... ... 31.12 26.09 31 30.71 +10.5GrnHCmdty GCC ... ... ...q 19.89 17.35 8 18.12 -5.7WT Diefa DWM .74e 1.4 ...q 59.63 51.32 26 53.76 -3.6WT DefaEq DTH 1.75e 4.1 ...q 47.40 40.40 15 42.33 -4.6WTDv exF DTN 2.48e 2.7 ...q 92.93 82.01 10 91.76 +3.8WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 3 47.33 -2.4WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 28 65.31 -7.4WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 10 72.77 -.1WTIntD exF DOO 2.01e 4.7 ...q 46.39 40.79 3 42.51 -2.1WT IntLC DOL 1.69e 3.5 ...q 54.18 46.55 19 48.85 -3.5WTIntMC DIM 1.53e 2.3 ...q 73.72 63.02 6 66.52 -3.6WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 51 72.24 -5.9WTGxUSDv DNL .99e 1.7 ...q 62.84 55.85 5 57.79 -2.4WTJpnSC DFJ 1.26e 1.6 ...q 85.64 72.95 31 76.83 -4.5WTJpHedg DXJ 1.37e 2.4 ...q 62.78 52.69 1141 57.22 -3.6WT LCD DLN 1.84e 1.9 ...q 97.25 85.86 26 96.36 +4.6WT MCD s DON ... ... ...q 37.56 32.65 205 37.03 +5.0WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.10 1 55.92 -6.1WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 65.32 0 68.86 -1.9WT SC s DES ... ... ...q 30.76 26.45 172 29.97 +3.2WT TotDv DTD 2.05e 2.1 ...q 97.76 86.50 7 96.98 +4.3WT MgdFut WDTI ... ... ...q 41.50 38.54 17 40.59 +2.5WT EmCur CEW ... ... ...q 20.09 17.63 4 18.12 -6.7WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.09 18.05 18.90 +3.8WTESCDv DGS 1.29e 2.8 ...q 57.04 44.75 66 46.29 -11.2WT EmEq DEM 1.80e 4.1 ...q 50.31 41.82 176 44.11 -2.7WTGxUSRe DRW 1.22e 4.1 ...q 34.85 29.10 6 30.00 -7.8WT JpCapG DXJC 3.43e 2.0 ...q 31.10 26.46 26.91 -7.2WT India EPI .22e .9 ...q 29.52 24.49 5113 24.70 -11.3WT JpHFn DXJF 3.48e 1.1 ...q 27.59 22.74 10 25.31 -2.5WTUSDBull USDU 1.78e ... ...q 27.08 24.78 9 26.62 +2.8WT LowPE EZY .90e 1.0 ...q 88.83 74.95 0 88.49 +8.1WT SCErn EES .95e 2.4 ...q 41.06 33.64 47 40.01 +10.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -: A-MarkPM AMRK .32 2.5 71 17.23 10.39 11 12.83 -12.4AAON AAON .32f .8 50 43.30 29.05 162 39.30 +7.1AC Immun n ACIU ... ... ... 17.40 7.57 28 8.37 -34.6ACI Wwde ACIW ... ... ...cc 28.98 20.23 227 28.38 +25.2ACM Rsc n ACMR ... ... ... 15.60 4.74 11 11.64 +121.7ACNB Cp ACNB .92 2.4 21 41.45 26.80 10 37.75 +27.7AGNC Inv AGNC 2.16 11.5 5 21.94 17.84 5151 18.77 -7.0AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 13 25.88 +.2AGNC pfC AGNCN 1.75 6.6 ... 26.79 24.95 4 26.42 +2.7ALJ Reg n ALJJ ... ... ... 3.75 1.42 7 1.75 -44.4AMAG Ph AMAG ... ... ...dd 26.10 11.93 465 20.55 +55.1AMC Net AMCX ... ... 12 69.02 46.89 357 64.70 +19.6ANGI Hme ANGI ... ... ... 23.95 10.24 502 22.42 +114.3ANI Ph h ANIP ... ... 22 74.70 49.70 37 53.56 -16.9tARC Grp ARCW ... ... ...dd 2.95 1.80 18 1.80 -14.3ARCAbio rs ABIO ... ... ...dd 2.00 .45 175 .52 -61.5ASLAN n ASLN ... ... ...dd 10.44 5.08 3 7.60 +35.5ASML Hld ASML 1.71e .9 37 221.66 160.95 509 191.47 +10.2ASV Hld n ASV ... ... ... 10.80 4.75 21 5.40 -46.8ATA Inc ATAI ... ... ... 3.37 .40 119 1.03 +126.9ATN Intl ATNI .68 .9 ...dd 75.94 49.34 48 72.26 +30.8AV Homes AVHI ... ... 6 22.03 15.55 53 21.48 +29.0AXT Inc AXTI ... ... 21 10.75 5.80 201 7.50 -13.8AbeonaTh ABEO ... ... ...dd 22.75 10.50 643 13.73 -13.4Abeona wt ABEOW ... ... ... 17.56 9.25 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 616 4.15 -5.7Abiomed ABMD ... ... ...cc 450.93 158.71 995 419.61 +123.9Abraxas AXAS ... ... ... 3.27 1.85 930 2.48 +.8AcaciaC n ACIA ... ... ...dd 48.90 24.72 310 40.26 +11.1AcaciaTc ACTG .50 15.9 ...dd 5.50 3.05 175 3.15 -22.2AcadiaHlt ACHC ... ... 16 48.35 26.92 986 36.00 +10.3AcadiaPh ACAD ... ... ...dd 41.20 12.77 3298 19.85 -34.1Acasti g rs ACST ... ... ...dd 3.36 .43 9007 .83 -11.5AccelrDiag AXDX ... ... ...dd 30.35 16.75 337 23.20 -11.5Acceleron XLRN ... ... ...dd 59.59 32.53 579 58.02 +36.7AccessNt ANCX .64f 2.3 24 30.99 26.07 27 27.28 -2.0Accuray ARAY ... ... ...dd 6.15 3.20 560 4.00 -7.0AcelRx ACRX ... ... ...dd 5.75 1.55 3724 4.60 +127.2AcerTh rs ACER ... ... ... 34.10 10.12 71 29.99 +116.5AcetoCorp ACET .04 1.4 ...dd 11.98 2.22 163 2.92 -71.7Achaogen AKAO ... ... ...dd 16.49 4.06 657 4.40 -59.0AchvLfS rs ACHV ... ... ...dd 38.45 2.40 466 2.88 -78.6Achillion ACHN ... ... ...dd 4.82 2.33 678 3.51 +21.9AclarisTh n ACRS ... ... ...dd 28.62 14.12 86 15.22 -38.3AcordaTh ACOR ... ... 35 36.35 15.60 712 18.75 -12.6ActivsBliz ATVI .34f .4 46 82.03 57.29 6010 80.60 +27.3sAcxiom ACXM ... ... ...cc 50.98 18.60 758 51.05 +85.2AdamasPh ADMS ... ... ...dd 44.00 17.68 278 19.13 -43.6AdamisPh ADMP ... ... ...dd 5.85 2.20 2092 3.50 -20.5Adaptim n ADAP ... ... ... 14.63 6.60 247 11.89 +78.0AddusHmC ADUS ... ... 53 72.55 30.95 165 71.00 +104.0ADDvtgTch AEY ... ... ...dd 2.33 1.21 1 1.39 -5.4AdestoTc n IOTS ... ... ...dd 10.80 4.70 260 6.00 -7.0AdialPh n ADIL ... ... ... 4.40 2.51 1 2.91 -28.1AdmaBio ADMA ... ... ...dd 6.96 2.01 196 6.29 +96.0AdobeSy ADBE ... ... 55 277.61 143.95 2600 264.09 +50.7 Adomani n ADOM ... ... ... 8.30 .45 490 .60 -86.4Adtran ADTN .36 2.0 ...dd 25.10 13.95 164 18.25 -5.7AduroBio n ADRO ... ... ...dd 11.55 5.10 390 5.95 -20.7AdvEmis n ADES 1.00 8.6 2 12.20 7.00 58 11.58 +19.9AdvEnId AEIS ... ... 15 95.00 51.94 499 54.00 -20.0AMD AMD ... ... ...cc 34.14 9.04 117759 32.61 +217.2Advaxis wt ADXSW ... ... ... 2.89 .62 .87 -13.3Advaxis ADXS ... ... ...dd 4.71 .78 1173 .92 -67.5AdverumBi ADVM ... ... ...dd 8.59 2.85 735 6.00 +71.4AdS Shrt n DWSH ... ... ... 25.59 24.25 0 24.71 -1.3AdS Micr n DWMC ... ... ... 26.52 23.69 1 25.10 +1.7AdvS Vice n ACT ... ... ... 29.50 24.23 14 26.99 +3.0Aegion AEGN ... ... 21 28.19 19.81 66 24.57 -3.4AegleaBio n AGLE ... ... ...dd 12.00 3.75 204 8.92 +64.9AehrTest h AEHR ... ... ... 4.10 2.12 57 2.51 -7.6Aemetis AMTX ... ... ...dd 3.12 .45 17 1.06 +92.7AeriePhm AERI ... ... ...dd 74.75 47.05 428 58.90 -1.4AeroViron AVAV ... ... 50 121.32 41.53 404 106.98 +90.5AEtern g rs AEZS ... ... ...dd 3.25 1.12 57 1.71 -27.5Aethlon rs AEMD ... ... ...dd 2.04 .79 123 1.18 +4.4AeviGeno GNMX ... ... ...dd 2.65 .83 114 1.30 +8.3AffimedNV AFMD ... ... ...dd 7.35 1.15 1012 4.40 +238.5Agenus AGEN ... ... ...dd 6.19 1.55 1158 2.15 -34.0AgileThr h AGRX ... ... ...dd 5.40 .23 1444 .34 -87.4Agilysys AGYS ... ... ...dd 16.87 10.60 118 16.23 +32.2AgiosPhm AGIO ... ... ...dd 99.82 51.62 230 75.51 +32.1AgroFresh AGFS ... ... 15 8.75 4.94 129 6.57 -11.2AgroFr wt AGFSW ... ... ... .63 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 60 2.75 -73.9Aimmune n AIMT ... ... ...dd 42.00 23.62 321 27.44 -27.4AirT Inc AIRT ... ... ...dd 35.74 17.05 2 32.90 +33.2AirTrnsp ATSG ... ... 51 27.67 19.17 310 21.36 -7.7tAirMedia AMCN ... ... ...dd 2.80 .38 177 .40 -65.2Airgain n AIRG ... ... 52 13.80 7.31 28 13.06 +45.3AkamaiT AKAM ... ... 66 83.08 46.97 1313 72.87 +12.0AkariTh rs AKTX ... ... ... 8.65 1.70 23 2.04 -52.9AkceaTh n AKCA ... ... ... 40.75 15.20 720 33.08 +90.6AkebiaTher AKBA ... ... ...dd 20.25 7.32 430 8.38 -43.6AkersBios AKER ... ... ...dd 1.82 .12 1264 .25 +85.1Akorn Inc AKRX ... ... 37 33.63 10.76 1762 13.01 -59.6Akoustis n AKTS ... ... ... 9.50 4.86 65 8.31 +33.4Alarm.cm n ALRM ... ... 57 59.05 33.39 373 56.66 +50.1AlaskCom ALSK ... ... 12 2.91 1.39 54 1.65 -38.4Albireo ALBO ... ... ... 39.87 20.25 17 31.77 +24.1Alcentra h ABDC .72 11.4 ...dd 11.24 5.75 20 6.30 -25.0AlderBioPh ALDR ... ... ...dd 20.87 9.55 561 16.75 +46.3sAldeyraTh ALDX ... ... ... 9.56 5.55 585 9.65 +41.9Alexion lf ALXN ... ... 49 144.91 102.10 3531 128.51 +7.5Alico ALCO .24 .7 ...dd 34.80 25.55 32 33.85 +14.7AlignTech ALGN ... ... ...cc 393.98 180.31 475 388.96 +75.1AlimerSc h ALIM ... ... ...dd 1.46 .74 142 1.03 -22.6Alkermes ALKS ... ... ...dd 71.22 38.23 463 42.17 -22.9Allakos n ALLK ... ... ... 49.11 26.00 175 46.73 +49.5AllgnceBc n ABTX ... ... 30 46.85 34.90 21 43.35 +15.1AllegiantT ALGT 2.80 2.2 10 181.45 117.30 191 126.80 -18.1AllegMrg n ALGR ... ... ... 9.60 9.02 9.55 +.1AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 1 .42 +13.5sAllegMrg un ALGRU ... ... ... 10.30 10.04 4 10.40 +3.6 AllenaPh n ALNA ... ... ... 17.56 6.13 67 10.51 +4.5All MMA n AMMA ... ... ... 3.07 .15 223 .27 -76.7AllnceRes ARLP 2.08f 10.3 5 21.90 15.55 682 20.15 +2.3AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 2 2.34 +11.7AlliedMot AMOT .12 .2 47 51.80 24.43 26 48.82 +47.5Alliqua rs ALQA ... ... ...dd 4.40 1.58 7 2.17 +19.9AllotComm ALLT ... ... ...dd 6.55 4.74 11 6.26 +17.4AllscriptH MDRX ... ... ...dd 16.13 10.78 1260 14.33 -1.5AlnylamP ALNY ... ... ...dd 153.99 87.35 558 93.26 -26.6tAlphaOmg AOSL ... ... 11 18.72 11.87 137 12.15 -25.7Alphabet C GOOG ... ... 32 1273.89 909.70 1219 1173.37 +12.1Alphabet A GOOGL ... ... 36 1291.44 924.51 1555 1179.56 +12.0Alphatc rs ATEC ... ... ... 4.27 2.20 167 3.26 +22.6AlpImmu n ALPN ... ... ...dd 12.87 5.28 3 6.50 -42.0AlpsRtSec n SWIN ... ... ... 33.55 27.66 32.87 +10.5AltaMesa n AMR ... ... ...dd 10.79 4.04 2063 4.15 -58.1AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.80 5357 67.59 -3.2Altair A n ALTR ... ... ...dd 43.06 16.55 314 41.28 +72.6Altisrce n ASPS ... ... 2 37.86 23.18 45 34.65 +23.8AltraIndlM AIMC .68 1.6 25 53.70 37.80 43.00 -14.7AmTrstFn AFSI .34 2.3 15 14.75 8.80 439 14.60 +45.0AmalBk n AMAL ... ... ... 19.62 16.00 243 18.75 +13.6sAmarin AMRN ... ... ... 4.60 2.35 162543 12.40 +209.2Amazon AMZN ... ... ...cc 2050.50 931.75 4146 1934.36 +65.4AmbacF wt AMBCW ... ... ... 8.38 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 275 21.04 +31.7Ambarella AMBA ... ... ...cc 66.23 34.33 393 38.55 -34.4Amdocs DOX 1.00 1.5 18 71.72 61.00 606 66.40 +1.4Amedica rs AMDA ... ... ... 6.94 .18 939 .24 -92.8Amedisys AMED ... ... 70 126.30 45.60 295 121.51 +130.5AMERCO UHAL 1.50e ... 18 400.99 317.43 60 349.13 -7.6AmeriHld n AMRH ... ... ... 13.50 .70 80 1.34 -56.8AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.7 20 6.50 5.25 58 5.75 -5.0AmCarM CRMT ... ... 16 89.85 39.58 99 79.40 +77.8AmAirlines AAL .40 1.0 7 59.08 35.64 7073 41.98 -19.3AmElTech AETI ... ... ...dd 2.53 .62 122 .74 -50.8AmFinTr n AFIN .04p ... ... 18.50 13.15 720 16.32 +8.8AmerNtl AMNB 1.00 2.5 16 43.00 34.95 9 39.95 +4.3AmNatIns ANAT 3.28 2.5 22 134.03 112.89 13 131.18 +2.3AmOutBr AOBC ... ... 41 16.50 8.32 1486 15.20 +18.4AmPubEd APEI ... ... 23 46.15 18.80 77 31.30 +25.0AmRailcar ARII 1.60 3.4 6 47.77 34.76 50 47.09 +13.1AmrRvr AMRB .20 1.3 29 17.50 12.21 0 15.78 +3.5ASoft lf AMSWA .44 3.7 35 18.94 10.74 92 11.82 +1.6AmSupr rs AMSC ... ... ...dd 8.03 3.06 131 6.33 +74.4AWoodmk AMWD ... ... 23 148.44 80.10 193 82.95 -36.3AmerisBc ABCB .40 .8 18 59.05 44.75 263 47.45 -1.6Amerisafe AMSF .88 1.4 25 67.82 52.00 130 62.55 +1.5AmrSvFin ASRV .08f 1.8 ... 4.55 3.85 36 4.35 +4.8AmSvFn pf ASRVP 2.11 7.5 ... 33.90 26.50 28.16 -2.9AmesNatl ATLO .92f 3.4 17 32.15 26.00 59 26.95 -3.2sAmgen AMGN 5.28 2.5 18 206.62 163.31 2455 207.21 +19.2AmicusTh FOLD ... ... ... 17.62 11.57 2008 12.58 -12.6 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, September 25, 2018

PAGE 42

AmkorTch AMKR ... ... 7 11.88 7.30 636 7.81 -22.3Amphastar AMPH ... ... ... 20.45 14.40 104 19.38 +.7AmpOnRt ef IBUY ... ... ... 54.55 35.84 69 51.44 +25.8AmtechSys ASYS ... ... ... 15.45 4.56 67 5.65 -43.9Amyris rs AMRS ... ... ...dd 9.22 2.82 801 8.01 +113.6AnalogDev ADI 1.92 2.0 25 103.59 80.95 2558 95.00 +6.7Anaptys n ANAB ... ... ... 134.00 33.57 2292 101.95 +1.2Anavex rs AVXL ... ... ...dd 5.15 1.85 409 2.56 -20.5AnchBcWA ANCB ... ... 19 30.05 24.00 14 28.00 +12.9Andersons ANDE .66 1.7 30 41.70 29.60 74 38.45 +23.4AngioDyn ANGO ... ... ... 24.24 15.16 155 23.46 +41.1AnikaTh ANIK ... ... 21 69.81 28.54 123 42.38 -21.4Ansys ANSS ... ... 52 190.45 119.20 346 183.37 +24.2AntaresP ATRS ... ... ...dd 4.09 1.58 986 3.30 +65.8Apellis n APLS ... ... ... 32.00 12.45 215 19.03 -12.3ApogeeE APOG .63 1.5 15 51.33 37.24 168 42.50 -7.1ApollEnd rs APEN ... ... ... 9.65 3.75 42 6.94 +23.9ApolloInv AINV .60 10.9 ... 6.20 5.18 795 5.49 -3.0ApolMed n AMEH ... ... ... 30.00 10.00 277 19.71 -17.9AppFolio n APPF ... ... ...cc 91.49 37.56 181 81.25 +95.8Appian A n APPN ... ... ... 43.61 19.62 388 34.32 +9.0Apple Inc AAPL 2.92 1.3 26 229.67 149.16 27580 220.79 +30.5ApplRecy h ARCI ... ... ...dd 1.68 .59 123 1.04 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 79 1.46 -8.2AppGenTc AGTC ... ... ...dd 5.75 3.25 1218 5.00 +38.9ApldMatl AMAT .80 2.0 11 62.40 37.39 10678 39.10 -23.5ApldOptoel AAOI ... ... 20 66.23 22.54 743 33.21 -12.2Approach AREX ... ... 10 4.21 1.96 297 2.28 -23.0Apptio n APTI ... ... ... 41.36 16.98 325 37.95 +61.4ApricusB rs APRI ... ... ...dd 3.34 .25 136 .29 -84.0AptevoTh n APVO ... ... ... 6.35 1.92 82 5.04 +18.9Aptinyx n APTX ... ... ... 32.25 17.35 88 26.39 +30.6AptoseB g APTO ... ... ...dd 4.55 1.30 44 2.65 +18.3AquaMetal h AQMS ... ... ...dd 8.17 1.42 190 2.60 +22.1AquaB Tc n AQB ... ... ...dd 9.99 2.25 22 2.80 -20.5AquestTh n AQST ... ... ... 20.70 14.75 200 17.16 +6.9AquinoxPh AQXP ... ... ...dd 16.90 1.96 214 2.91 -75.3ArQule ARQL ... ... ...dd 7.21 .97 933 5.33 +223.0Aradigm h ARDM ... ... ...dd 7.35 1.03 36 1.10 -83.6AratanaTh PETX ... ... ...dd 7.28 3.67 349 5.71 +8.6ArbutusB g ABUS ... ... ...dd 12.60 4.30 193 9.50 +88.1ArcBest ARCB .32 .7 16 51.45 29.40 320 47.35 +32.4ArcadB rsn RKDA ... ... ... 66.56 3.60 38 4.90 -10.9ArchCap s ACGL ... ... 27 34.20 25.71 1036 29.91 -1.1ArchCap pfF ACGLO 1.36 5.7 ... 25.99 23.60 10 23.75 -6.3ArchC pfE ACGLP 1.31 5.6 ... 25.25 22.75 11 23.29 -7.3ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 5.65 2.26 14 4.10 +2.2ArcturusT rs ARCT ... ... ... 15.19 4.78 6 9.68 +21.8Ardelyx ARDX ... ... ... 8.65 3.58 456 4.30 -34.8ArenaPh rs ARNA ... ... ...dd 50.05 24.33 568 42.85 +26.1AresCap ARCC 1.56f 9.0 9 17.58 15.03 1498 17.38 +10.6Argenx n ARGX ... ... ...cc 103.00 21.25 268 77.88 +23.3AridisPh n ARDS ... ... ... 13.85 11.25 13 12.97 -.2ArkRst ARKR 1.00 4.3 85 29.49 20.20 0 23.00 -14.9Arotech ARTX ... ... 23 4.35 2.70 60 3.50 -1.4ArrayBio ARRY ... ... ...dd 20.21 9.98 3036 14.72 +15.0ArrisIntl ARRS ... ... 30 30.00 22.33 806 26.31 +2.4ArrowFn AROW 1.04b 2.8 16 38.98 29.91 13 37.50 +13.8ArrCountR n DWCR ... ... ... 33.04 27.55 28.84 -4.5ArwDWATc DWAT .09e .7 ...q 12.56 11.21 12.56 +7.9ArrowPhm ARWR ... ... ...dd 22.39 3.01 1322 18.70 +408.2tArsanis n ASNS ... ... 2 28.69 1.65 71 1.63 -87.2ArtesRes ARTNA .95 2.7 24 43.22 32.00 9 35.88 -7.0ArtsWay ARTW .05 1.9 ...dd 5.45 2.20 5 2.66 -10.9AscenaRtl ASNA ... ... ...dd 5.29 1.69 9469 4.01 +70.6Ascendis n ASND ... ... ... 76.99 31.56 111 67.03 +67.3AscentCap ASCMA ... ... ... 14.15 .76 674 2.29 -80.1AsiaPWire APWC .08e 3.0 ... 3.05 2.26 3 2.70 -1.8AspenGp n ASPU ... ... ... 9.61 5.85 79 7.08 -20.6AspenTech AZPN ... ... 31 118.86 61.71 348 111.76 +68.8AssembBio ASMB ... ... ...dd 67.36 27.00 181 37.36 -17.4AssertThr ASRT ... ... ...dd 9.48 4.31 459 6.14 -23.7AstaFd lf ASFI 5.30e ... ... 5.30 2.80 1 4.10 +19.0Astec ASTE .44f .9 18 64.80 44.92 155 51.12 -12.6AstroNova ALOT .28 1.3 44 23.95 11.00 27 21.80 +57.4Astronics ATRO ... ... 47 49.45 28.12 106 43.45 +4.8Astrotch rs ASTC ... ... ... 8.15 1.64 1170 3.33 -.6AsureSftw h ASUR ... ... ...dd 19.78 10.08 461 12.29 -13.0AtaraBioth ATRA ... ... ...dd 54.45 12.65 686 40.70 +124.9athenahlth ATHN ... ... 85 163.94 111.61 854 133.14 +.1Athenex n ATNX ... ... ... 20.90 13.28 194 16.86 +6.0Athersys ATHX ... ... ...dd 3.09 1.29 736 1.95 +7.7AtlanAmer AAME .02 .8 ...dd 4.00 2.20 4 2.65 -22.1AtlCapBc n ACBI ... ... 23 21.60 15.20 36 17.30 -1.7AtlanticaYd AY 1.26e 6.2 31 25.99 18.00 135 20.45 -3.6Atlanticus ATLC ... ... ... 3.83 1.52 7 2.99 +24.6AtlasAir AAWW ... ... 7 75.29 50.65 320 62.35 +6.3AtlasFin AFH ... ... ...dd 21.50 8.05 22 10.30 -49.9AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 1 25.25 -3.1Atlassian n TEAM ... ... ...dd 95.00 33.61 1364 92.47 +103.1Atomera n ATOM ... ... ...dd 8.00 2.45 19 5.25 +21.2AtriCure ATRC ... ... ...dd 36.14 14.88 178 35.45 +94.4Atrion ATRI 5.40f .8 53 694.25 516.85 14 661.75 +4.9AttisInd hn ATIS ... ... ... 3.63 .23 119 .26 -75.1AttisI wt h ATTSW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.27 150 18.66 +167.3aTyrPhm h LIFE ... ... ... 6.50 .60 304 .79 -77.6AubNB AUBN .96 2.5 17 53.96 33.22 14 39.09 +.5Audentes n BOLD ... ... ...dd 46.18 24.32 159 37.65 +20.5AudioEye n AEYE ... ... ... 10.24 7.00 3 8.60 +17.8AudCodes AUDC .20p ... 26 11.48 6.15 91 10.03 +36.3AuriniaPh AUPH ... ... ...dd 7.60 4.41 548 5.88 +29.8AuroraMob n JG ... ... ... 11.72 5.00 171 7.52 -14.5AutoWeb AUTO ... ... 9 9.91 2.88 101 3.15 -65.0Autodesk ADSK ... ... ...dd 159.94 101.55 1575 152.83 +45.8Autolus n AUTL ... ... ... 33.50 19.17 85 27.20 +8.8AutoData ADP 2.76f 1.9 40 151.01 107.42 1276 149.07 +27.2AvadelPh AVDL ... ... ...dd 11.93 4.18 151 4.28 -47.8AveThera n ATXI ... ... ... 5.90 2.38 7 3.27 -9.7AVEO Ph h AVEO ... ... ...dd 4.15 1.86 1400 2.83 +1.4AviatNet rs AVNW ... ... ...dd 19.07 12.90 10 17.18 +13.2AvidBios rs CDMO ... ... ...dd 8.44 2.24 432 7.02 +80.9AvidB pfE CDMOP 2.63 11.8 ... 27.00 21.60 22.27 -8.7AvidTech AVID ... ... ...dd 7.65 3.99 112 5.88 +9.1Avingr nrs AVGR ... ... ...dd 25.20 .95 131 1.38 -81.0AvisBudg CAR ... ... 11 50.88 29.94 1611 32.25 -26.5AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.40 9.28 45 10.14 +2.2Avnet AVT .80f 1.7 13 49.41 36.46 966 47.00 +18.6AvroBio n AVRO ... ... ... 51.72 26.51 327 50.14 +60.7Aware AWRE ... ... 32 4.87 3.00 5 3.60 -20.0Axcelis rs ACLS ... ... 6 37.05 18.35 143 20.25 -29.4AxoGen AXGN ... ... ...dd 56.85 18.10 417 36.65 +29.5AxonEntpr AAXN ... ... ...cc 76.45 20.57 621 63.62 +140.1AxosFinl BOFI ... ... 15 45.18 24.20 451 35.48 +18.7AxosF pf BOFIL 1.56 6.1 ... 28.33 25.19 2 25.73 -.3Axovant n AXON ... ... ...dd 26.27 1.02 753 2.22 -57.9AxsomeT n AXSM ... ... ...dd 6.45 2.05 183 3.30 -41.1AytuBioS rs AYTU ... ... ... 136.40 2.49 336 2.61 -94.1AzurRx n AZRX ... ... ... 5.25 2.20 2691 2.95 -18.9B -:B Comm BCOM 3.58e ... ... 20.49 6.27 2 10.17 -44.7BRileyFn RILY .49e 2.2 23 23.70 15.75 23 22.65 +25.1BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 6 25.57 -1.7BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 6 25.41 -1.8BRileyF27 n RILYG ... ... ... 25.90 24.49 5 25.18 -.8BRiley23 RILYH 1.84 7.1 ... 26.50 25.07 4 25.97 +3.5BRileyFn pf RILYI ... ... ... 25.18 24.85 5 25.06 +.7BCB Bc BCBP .56 4.0 15 16.10 12.95 12 14.00 -3.4BFC Cp pf BANFP 1.80 6.5 ... 33.54 26.05 1 27.56 +.2BGC Ptrs BGCP .72 6.2 ...dd 16.97 10.39 1845 11.58 -23.4BIO-key n BKYI ... ... ... 3.64 1.20 55 1.26 -28.8BJsRest BJRI .44 .6 28 76.50 29.40 406 69.35 +90.5BMC Stock BMCH ... ... 22 25.70 17.10 337 20.55 -18.8BOK BOKF 2.00f 1.9 17 107.00 80.11 156 103.00 +11.6BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 10 24.95 -2.6BOS Ltd BOSC ... ... ...dd 2.97 1.64 1 2.43 +11.0BSB Bcp BLMT ... ... 19 36.50 27.75 11 32.85 +12.3Baidu BIDU ... ... 9 284.22 207.74 1526 226.63 -3.2Balchem BCPC .42f .4 50 117.79 70.23 87 114.97 +42.6BallardPw BLDP ... ... ...dd 5.94 2.57 1539 4.19 -5.0BncFstOK s BANF 1.20f 1.9 20 65.70 50.80 44 61.65 +20.5Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 0 16.22 +10.0BncpBnk lf TBBK ... ... ...dd 12.00 8.04 155 9.82 -.6Bandwith n BAND ... ... 43 55.51 18.05 104 52.63 +127.6BankOZK OZK .80f 2.0 12 53.70 38.11 842 39.34 -18.8BkCmcCA BOCH .16 1.3 16 13.21 10.10 13 12.45 +8.3BankMarin BMRC 1.28f 1.5 22 90.85 63.50 14 84.85 +24.8BkMont36 n BMLP 3.43e 6.7 ... 53.32 43.00 51.22 +7.3BkPrince n BPRN ... ... ... 35.45 30.46 6 31.68 -7.7BankSC BKSC .60 3.0 19 22.50 15.96 4 20.30 +15.6BkofJames BOTJ .24 1.5 16 18.00 14.10 1 16.30 +9.2Bank7 n BSVN ... ... ... 20.74 18.90 55 19.11 +.1BankFncl BFIN .36f 2.2 24 18.62 14.79 35 16.02 +4.4BankwellF BWFG .48 1.5 15 37.95 30.11 14 31.41 -8.5Banner Cp BANR 1.40a 2.2 19 67.11 52.20 127 64.11 +16.3Baozun n BZUN ... ... ...cc 67.41 26.77 1022 46.71 +48.0BiPTrLBear DLBS ... ... ...q 22.73 14.71 4 21.66 +32.6BiP10yTBear DTYS ... ... ...q 24.96 15.90 23 24.30 +33.2BiP2yrTBull DTUL ... ... ...q 61.24 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.06 30.31 -1.4BiPUrFlat FLAT ... ... ...q 65.13 60.23 65.13 +5.5BiP10yTBull DTYL ... ... ...q 77.88 72.11 72.62 -5.8BiP2yrTBear DTUS ... ... ...q 41.81 31.31 0 41.10 +17.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 21.14 1 29.18 +32.8BarHilc n BHAC ... ... ... 12.00 10.30 10.90 +4.4BarHilc rt BHACR ... ... ... .45 .10 0 .21 +31.3BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.52 +1.2BarrettB lf BBSI 1.00 1.6 27 98.76 52.99 33 64.33 -.2tBassettF BSET .50f 2.5 31 41.30 20.15 62 20.40 -45.7BayCom n BCML ... ... 57 26.94 22.50 110 25.62 +10.9BeacnRfg BECN ... ... 20 66.48 35.04 699 37.43 -41.3BeasleyB BBGI .20 3.0 2 14.40 6.00 38 6.70 -50.0BedBath BBBY .64 3.4 7 24.74 16.52 3525 19.06 -13.3BeiGene n BGNE ... ... ...dd 220.10 77.54 195 166.06 +69.9BelFuse A BELFA .24 1.1 22 29.90 15.24 21.00 -3.8BelFuseB BELFB .28 1.1 25 33.45 17.10 19 25.35 +.7Belleroph n BLPH ... ... ...dd 3.30 .47 922 1.10 -57.4BellicumP BLCM ... ... ...dd 12.22 5.02 382 6.55 -22.1BenefBncp BNCL .24a 1.4 ... 18.60 14.75 256 17.10 +4.0Benetfoc BNFT ... ... ...dd 44.70 21.75 143 41.00 +51.9Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 2 2.52 -14.9sBerryPet n BRY ... ... ... 16.73 11.71 1207 16.85 +27.2Beyondsp n BYSI ... ... ... 40.87 19.15 3 25.48 -12.4Big 5Sprt BGFV .60 11.9 5 9.75 4.65 340 5.05 -33.6BigRockP n BRPA ... ... ...dd 10.93 9.58 9.98 +3.1BigRock 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 ... ... 43 22.70 9.09 5841 12.00 +6.8BioTechne TECH 1.28 .6 61 201.90 119.01 248 200.23 +54.6BioDlvry lf BDSI ... ... ...dd 3.20 1.70 194 2.78 -5.9BioHiTch n BHTG ... ... ...dd 5.76 2.68 60 3.99 -12.3BioLifeSol BLFS ... ... ...dd 26.35 4.63 110 17.10 +185.0BioLneRx h BLRX ... ... ... 1.34 .78 896 1.03 -5.1tBioSigTc n BSGM ... ... ... 7.13 6.50 107 6.11 -8.4BioXcelT n BTAI ... ... ...dd 14.79 6.76 61 7.60 -31.1BioanlySys BASI ... ... 33 2.95 1.37 5 1.65 -32.7Bioblast rs ORPN ... ... ... 5.99 1.03 6 1.28 -44.2Biocept rs BIOC ... ... ... 40.50 2.86 198 2.92 -86.0Biocryst BCRX ... ... ...dd 8.13 4.12 341 7.32 +49.1Biofront n BFRA ... ... ... 17.98 11.25 0 13.95 +14.5Biogen BIIB ... ... 21 388.67 249.17 999 347.02 +8.9BioMarin BMRN ... ... ...dd 106.20 75.81 1373 97.63 +9.5Biomeri n BMRA ... ... ... 9.32 2.68 10 3.57 -4.5Bionano n BNGO ... ... ... 10.00 6.25 24 6.59 -5.8BiondVax 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 1.80 635 3.10 +6.5BioSpecif BSTC ... ... 35 62.50 38.05 27 58.38 +34.7BioTelem BEAT ... ... ...cc 62.80 23.30 310 61.35 +105.2BisnCap n BCAC ... ... ... 10.50 9.67 16 10.25 +3.9BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.21 10.83 +5.5BisnCap rt BCACR ... ... ... .63 .25 26 .52 +37.2BlackBox BBOX .48 44.4 ...dd 4.15 .75 308 1.08 -69.6BlRidgAc n BRAC ... ... ... 9.88 9.52 9.85 +2.1BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .37 +32.1BlRidgA un BRACU ... ... ... 11.35 9.97 11.16 +10.0BlackLin n BL ... ... ... 57.09 31.53 306 55.79 +70.1BlkRkCap BKCC .72 11.9 86 7.57 5.48 136 6.03 -3.2BlTCP Cap TCPC 1.44 10.1 10 16.71 13.72 212 14.25 -6.7Blckbaud BLKB .48 .5 68 120.35 83.07 180 101.98 +7.9BlinkCh n BLNK ... ... ...dd 8.65 1.28 102 2.37 -24.0BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.30 1934 19.91 -6.7Blucora BCOR ... ... ...cc 40.60 19.05 336 35.95 +62.7BlueBird BLBD ... ... 10 26.95 15.66 128 25.15 +26.4BlueHBcp BHBK .80 3.2 31 25.80 18.45 476 24.95 +24.1BluebBio BLUE ... ... ...dd 236.17 119.90 490 139.45 -21.7BlueknEP BKEP .32m 13.3 ... 5.95 2.35 142 2.40 -52.9Bluekn pf BKEPP .72 11.1 ... 8.00 5.99 22 6.42 -17.4BlueprtM n BPMC ... ... ...dd 109.00 57.44 391 71.59 -5.1Boingo WIFI ... ... ...dd 35.98 20.02 296 32.24 +43.3Bojangles n BOJA ... ... 8 16.20 11.35 214 13.20 +11.9BonsoElec BNSO ... ... ... 5.04 2.06 4 3.00 +22.4BookingHl BKNG ... ... 27 2228.99 1630.56 438 1958.76 +12.7BorqsTch BRQS ... ... 77 10.00 4.00 4.60 -15.6BosOma n BOMN ... ... ... 35.49 15.40 54 29.11 -10.1BostPrv BPFH .48 3.4 18 17.85 13.70 508 14.15 -8.4BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2BttmlnT EPAY ... ... 97 71.97 31.30 335 70.95 +104.6Boxlight n BOXL ... ... ...dd 17.40 2.94 88 3.12 -46.1Brainstorm BCLI ... ... ...dd 5.35 2.88 67 3.88 -1.0BridgeBcp BDGE .92 2.7 18 38.00 31.90 42 34.35 -1.9Bridglne rs BLIN ... ... ... 4.45 .79 78 1.00 -58.8BridgBcs n BWB ... ... ... 13.87 12.29 8 13.33 +5.6BridgfdFds BRID ... ... 17 21.55 12.04 2 17.20 +37.1Brightcove BCOV ... ... ...dd 10.75 6.30 104 8.20 +15.5BrghtFn n BHF ... ... ...dd 67.55 39.24 1228 45.16 -23.0BrghtFn pf n BHFAL ... ... ... 25.05 24.65 95 25.01 BroadcInc AVGO 7.00 2.8 ... 285.68 197.46 4518 249.45 -2.9BroadVis BVSN ... ... ...dd 4.50 1.59 5 1.65 -54.2BrdwyFn h BYFC ... ... ...cc 2.60 1.38 19 1.42 -39.8BroadwdE BWEN ... ... ...dd 4.11 2.01 17 2.20 -19.1BrkdPrp BPY 1.26 6.1 ... 24.96 18.13 2716 20.64 -6.9BrkdPr A n BPR ... ... ... 21.16 19.19 1991 20.59 -1.0BrdPr pf n BPRAP 1.59 6.5 ... 25.00 24.16 8 24.35 -1.4BrklneB BRKL .40 2.3 19 19.35 14.45 241 17.35 +10.5BrooksAuto BRKS .40 1.2 34 39.75 21.75 477 34.14 +43.1BrukerCp BRKR .16 .5 30 36.53 28.13 482 33.31 -2.9BrynMawr BMTC 1.00f 2.1 27 50.35 40.80 30 47.10 +6.6Bsquare BSQR ... ... ...dd 5.55 1.75 70 2.45 -47.3BldrFstSrc BLDR ... ... 13 23.28 15.24 1203 15.45 -29.1BusinFst n BFST .32 1.2 43 30.00 23.10 34 26.55 +5.1C -:C&F Fnc CFFI 1.44f 2.4 19 67.40 45.28 1 59.25 +2.2CA Inc CA 1.02 2.3 22 44.25 31.45 2227 44.07 +32.4CAS Med CASM ... ... ...dd 2.70 .59 94 2.05 +166.2CASI Phr h CASI ... ... ...dd 8.89 1.69 309 5.69 +75.1CB FnSvcs CBFV .88 2.9 21 36.95 27.53 9 30.65 +2.2CBAK En h CBAK ... ... ... 2.35 .49 26 .68 -54.2CBTX Inc n CBTX .20 .5 ... 38.71 27.00 188 36.50 +23.1CDK Globl CDK .60 1.0 25 76.04 59.84 967 62.70 -12.0CDW Corp CDW .84 .9 31 90.50 63.40 1164 88.98 +28.0CEVA Inc CEVA ... ... 30 51.80 26.10 64 28.95 -37.3CH Robins CHRW 1.84 1.9 29 101.20 72.92 721 96.36 +8.2CHF Sol rs CHFS ... ... ...dd 24.45 .93 32 1.18 -65.9CHS Inc pf CHSCP 2.00 6.7 ... 30.98 28.89 4 29.95 -.6CHS pfB CHSCO 1.97 6.9 ... 29.83 27.78 9 28.38 -1.5CHS pfB2 CHSCN 1.78 6.5 ... 29.20 26.16 8 27.21 -.5CHS pfB3 CHSCM 1.69 6.4 ... 27.84 25.56 9 26.35 -.5CHS pfB4 CHSCL 1.88 6.8 ... 28.92 27.15 17 27.49 -2.3CIM CmTr CMCT .50a 3.6 38 20.40 11.75 9 14.05 -26.4CIM CT pfL CMCTP ... ... ... 28.00 27.75 27.75 CLPS Inc n CLPS ... ... ... 17.35 4.70 54 13.13 +138.3CM Finan CMFN 1.00 11.2 8 9.90 7.40 18 8.90 +9.2CM Fin23 n CMFNL ... ... ... 27.77 25.01 3 25.31 +.9CM SevSt n CMSS ... ... ... 11.00 9.59 7 9.95 +3.1CM 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 38 177.36 132.33 1237 174.75 +19.7CNBFnPA CCNE .68f 2.3 15 32.86 25.25 13 29.43 +12.2CPI Crd rs PMTS ... ... ... 7.80 1.93 187 3.95 +7.6CPS Tech CPSH ... ... 24 2.20 1.04 3 1.45 -12.7CRA Intl CRAI .68 1.3 24 58.75 38.96 27 51.07 +13.6CRISPR n CRSP ... ... ... 73.90 16.16 889 45.28 +92.8CSG Sys CSGS .84 2.0 26 48.82 36.38 83 41.62 -5.0CSI Comp CCLP .75 14.1 ...dd 8.05 4.51 74 5.33 -2.6CSP Inc CSPI .60f 4.5 29 18.89 8.75 2 13.20 -16.5CSW Ind n CSWI ... ... 38 57.20 41.57 46 54.70 +19.0CSX CSX .88 1.2 11 76.24 48.26 4733 73.30 +33.2CTI BioP rs CTIC ... ... ...dd 5.36 1.70 443 1.95 -27.2tCTI Inds CTIB ... ... ... 5.09 3.06 2 3.55 -12.8CUI Glbl CUI ... ... ...dd 4.35 2.14 21 2.32 -15.6CVB Fncl CVBF .56 2.4 19 25.49 21.64 882 23.08 -2.0CVD Eqp CVV ... ... 15 13.50 5.25 18 6.16 -47.0CabotMicro CCMP 1.60 1.5 32 123.76 73.70 241 104.99 +11.6Cadence CDNS ... ... 46 47.40 35.49 1107 45.57 +9.0Cadiz h CDZI ... ... ...dd 14.75 8.85 74 10.80 -24.2CaesarStne CSTE .44e 2.1 43 30.45 12.50 138 20.85 -5.2CaesarsEnt CZR ... ... ...dd 14.50 8.55 11351 10.40 -17.8CafePress PRSS ... ... ...dd 2.20 1.12 14 1.20 -35.0Cal-Maine CALM 2.52e 5.1 23 52.30 38.51 279 49.10 +10.5Caladriu rs CLBS ... ... ...dd 11.65 2.63 127 6.28 +78.9CalaCvHi CHY 1.20 9.2 ...q 13.73 10.60 252 13.06 +10.2CalaCvOp CHI 1.14 9.5 ...q 12.94 10.01 549 11.97 +7.0CalaCv&Inc CCD 2.00 9.1 ...q 22.99 18.15 61 22.02 +9.7CalaGDyIn CHW .84 9.2 ...q 9.87 8.57 117 9.14 +.7CalaGTR CGO 1.20 8.3 ...q 16.34 13.18 24 14.39 -4.4sCalaStrTR CSQ .99 7.3 ...q 13.56 11.00 423 13.58 +12.4CalAmp CAMP ... ... 29 25.45 19.31 265 22.61 +5.5CalavoGr h CVGW .95f 1.0 40 108.00 68.70 103 99.20 +17.5Calithera CALA ... ... ...dd 18.35 4.05 236 5.00 -40.1CalumetSp CLMT ... ... ...dd 9.95 6.10 132 6.30 -18.2CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 13.09 54 16.91 -23.2CambLrn ABCD 1.36 11.5 38 13.98 5.19 115 11.86 +108.8CambrBc n CATC 2.00f 2.3 ... 95.06 70.00 3 87.52 +9.7CamdnN s CAC 1.20 2.8 22 47.86 40.25 19 43.44 +3.1Camtek h CAMT .56 6.9 13 11.11 4.70 121 8.13 +42.1CdnSolar CSIQ ... ... 6 19.09 11.37 240 14.82 -12.1CancrGen h CGIX ... ... ...dd 3.50 .82 181 1.24 -33.0CantbryPk CPHC .28 1.8 23 17.72 11.75 1 15.16 -6.7CpStarFn n CSTR .04p ... 50 22.22 16.36 20 17.38 -16.3CapCtyBk CCBG .36f 1.5 20 26.50 22.05 17 23.75 +3.5tCapProd CPLP .32 11.7 15 3.60 2.72 715 2.74 -18.5CapSwst CSWC 1.36f 7.1 19 19.80 14.85 17 19.16 +15.8CapitalaF CPTA 1.00 11.3 12 10.00 6.88 42 8.82 +21.2Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 5 24.91 -1.2CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.7 21 15.11 12.19 263 12.82 -4.4Capricor CAPR ... ... ...dd 4.25 .97 164 1.05 -33.5CpstnTur rs CPST ... ... ...dd 1.90 .62 512 .98 +27.3CarGurus n CARG ... ... ...cc 56.17 25.85 1762 53.94 +79.9CaraThera CARA ... ... ...dd 24.30 11.11 617 23.71 +93.7CarbBlk n CBLK ... ... ...dd 35.00 19.76 247 23.26 -2.8Carbonite CARB ... ... ...cc 43.63 20.35 310 36.90 +47.0CardiovSys CSII ... ... ... 40.00 20.58 319 37.17 +56.9Cardlytc n CDLX ... ... ...dd 28.29 11.10 159 25.50 +90.7Cardtronic CATM ... ... 24 39.10 15.80 696 33.12 +78.8CareTrust CTRE .82 4.7 34 19.76 12.73 643 17.45 +4.1CareDx h CDNA ... ... ...dd 27.55 3.15 728 26.58 +262.1CareerEd CECO .30f 2.0 ...dd 19.07 9.75 180 14.67 +21.4CarlyleGp CG 1.38e 5.8 9 25.90 19.50 526 23.80 +3.9CarlGp pfA TCGP 1.47 6.5 ... 25.85 22.70 21 22.72 -10.4CaroFin s CARO .28 .7 20 45.58 34.56 50 38.82 +4.5CarolTrBk CART ... ... 30 10.00 7.40 16 8.17 -14.5Carrizo CRZO ... ... 55 31.57 13.50 1557 26.28 +23.5CarrolsRst TAST ... ... 18 16.40 9.90 454 14.00 +15.2CarverBc lf CARV ... ... 44 11.94 2.01 12 4.43 +52.3CasaSys n CASA ... ... 81 34.21 11.26 964 15.46 -13.0CasellaW CWST ... ... ...dd 33.94 16.64 105 31.14 +35.3Caseys CASY 1.16 .9 31 130.50 90.42 400 128.35 +14.7CassInfo CASS 1.04 1.6 32 74.49 54.37 15 65.28 +12.1Catabasis n CATB ... ... ... 3.78 .61 2271 .85 -43.0CatalstB rs CBIO ... ... ...dd 37.00 4.15 189 10.22 -25.1CatalystPh CPRX ... ... ...dd 4.51 2.18 1822 3.44 -12.0Catasys n CATS ... ... ... 14.29 3.30 86 13.05 +248.0CathayGen CATY .96 2.3 16 45.59 37.83 327 42.47 +.7CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 37 261.80 139.00 69 248.85 +63.1CecoEnv CECE .30 3.8 ... 9.42 4.00 62 7.85 +53.0Celcuity n CELC ... ... ... 31.00 11.14 11 28.86 +52.3Celgene CELG ... ... 26 147.17 74.13 2728 87.56 -16.1Celgene rt CELGZ ... ... ... 2.65 .11 18 1.56 +60.8CelldexTh CLDX ... ... ...dd 3.26 .40 1280 .45 -84.2CellectBio n APOP ... ... ... 13.50 4.40 4 4.88 -30.2CellectB wt APOPW ... ... ... 4.31 1.84 2.41 +14.0Cellct wt rs CLRBW ... ... ... .25 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.40 2.03 117 2.68 -80.4Cellectis n CLLS ... ... ...dd 38.85 22.62 156 29.25 +.3CallularBio CBMG ... ... ...dd 23.00 9.15 150 21.95 +95.1Celsion rs CLSN ... ... ...dd 6.06 1.47 211 2.75 +2.6CelsiusH n CELH ... ... ... 6.20 3.05 68 4.08 -22.3Celyad n CYAD ... ... ... 64.75 25.55 2 27.64 -35.9Cemtrx wt CETXW ... ... ... .45 .20 .27 +3.8Cemtrex rs CETX .02p ... 5 3.57 1.30 12 1.48 -41.9Cemtrx pf CETXP .58t ... ... 7.05 3.50 3.80 -24.9CntRsDvA CDEV ... ... ... 22.14 15.78 2101 21.47 +8.4CntrStBk CSFL .40 1.4 ... 32.27 25.03 1243 28.99 +12.7CEurMed CETV ... ... ...dd 5.20 3.40 62 3.75 -19.4CentrlFd rs CFBK ... ... 31 16.95 12.32 8 15.59 +3.1CentGard lf CENT ... ... 20 45.02 34.81 108 38.28 -1.6CenGrdA lf CENTA ... ... ... 41.97 32.57 230 35.34 -6.3CntlVyCm CVCY .32f 1.5 17 22.75 18.05 48 21.63 +7.2CentAl CENX ... ... 18 24.77 11.04 3688 11.89 -39.5CntyBcMA CNBKA .48 .7 ... 89.40 70.55 2 72.60 -7.2CentCas CNTY ... ... 47 9.85 7.12 94 7.50 -17.9CeragonN CRNT ... ... ... 4.15 1.64 448 2.91 +47.0Cerecor n CERC ... ... ...dd 5.74 .77 30 4.61 +44.1Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 1411 63.78 -5.4CerusCp CERS ... ... ...dd 8.05 2.57 522 7.38 +118.3CescaTh h KOOL ... ... ... 6.44 .22 113 .38 -87.4sChaisma n CHMA ... ... ...dd 3.30 1.20 194 3.65 +114.7ChampO hrs CSBR ... ... ...dd 15.09 3.05 238 13.54 +249.0Changyou CYOU ... ... 5 27.93 12.68 55 13.92 -43.9Chantic rs BURG ... ... ... 5.15 1.81 3 2.31 -12.2CharlsCol h CTHR ... ... ...dd 1.60 .80 92 .87 -35.4ChartInds GTLS ... ... 50 80.31 37.31 443 75.07 +60.2ChartCm n CHTR ... ... ...cc 396.64 250.10 1602 327.04 -2.7ChkPoint CHKP ... ... 23 120.81 93.76 648 118.48 +14.3CheckC wt CHEKW ... ... ... .60 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 75 3.92 -62.5ChckPnt n CKPT ... ... ... 9.15 2.22 338 4.55 +17.3Cheesecake CAKE 1.32f 2.5 17 60.19 40.30 621 52.49 +8.9ChefsWhs CHEF ... ... 75 37.75 16.15 229 37.70 +83.9Chembio CEMI ... ... ...dd 11.55 5.85 42 9.35 +14.0ChemFinl CHFC 1.36f 2.4 18 59.83 49.41 228 55.82 +4.4ChemoCntx CCXI ... ... 47 15.08 5.42 215 12.82 +115.5ChemungF CHMG 1.04 2.4 24 56.83 39.01 9 42.57 -11.5Cherokee h CHKE .20 25.3 ...dd 3.45 .38 175 .79 -58.4ChkSoup n CSSE .45p ... ...dd 11.41 6.19 7 9.73 +8.1ChkSoup pf CSSEP 2.44 9.2 ... 26.56 24.05 1 26.40 +6.0ChildPlace PLCE 2.00 1.6 28 161.65 99.90 330 124.40 -14.4Chimerix CMRX ... ... ...dd 5.94 3.57 941 4.00 -13.6ChAdvCns CADC ... ... ...dd 10.20 1.60 2 4.10 -4.7ChinaAuto CAAS ... ... 6 5.47 3.58 10 3.68 -23.3ChinaBio CBPO ... ... 21 107.44 71.85 112 80.75 +2.5ChinCer rs CCCL ... ... ... 4.28 1.21 8 1.31 -45.1ChiCmCr h GLG ... ... ... 4.00 .46 6 .70 -49.2ChiCustR n CCRC ... ... ... 35.10 7.90 23 10.61 -37.8ChiFnOnl JRJC ... ... ...dd 4.14 1.65 36 1.82 -32.1ChinaHGS HGSH ... ... 2 4.48 1.18 16 1.26 +2.6ChnaIntNt n CIFS ... ... ... 66.10 7.99 51 8.77 -79.1ChinaJJ h CJJD ... ... ...dd 1.79 1.17 326 1.61 +29.8ChinLend h CLDC .32e 36.4 ... 7.75 .77 13 .88 -71.7 ChinaNRes CHNR ... ... ... 4.23 1.65 4 1.79 -33.0ChiRecy rs CREG ... ... ... 9.39 .95 29 1.13 -59.6ChnaTcF rs CNTF ... ... ... 4.07 1.75 4 2.19 -15.4ChXDPlas CXDC ... ... 2 5.00 3.13 1 3.50 -23.9ChiCache lf CCIH ... ... ...dd 4.75 .80 68 1.17 -30.8ChinaNt rs CNET ... ... ...dd 11.90 1.00 14 1.81 +66.1ChipMOS IMOS 1.97e 13.0 20 21.90 12.69 7 15.12 -14.3ChromaDx n CDXC ... ... ... 7.24 3.19 147 3.70 -37.1ChrchllD CHDN 1.52f .6 32 314.60 198.90 106 273.90 +17.7ChuysHldg CHUY ... ... 26 34.10 19.85 271 25.05 -10.7CideraTh n CDTX ... ... ...dd 8.80 3.65 16 4.20 -38.2Cimpress CMPR ... ... ...cc 171.76 95.45 137 140.40 +17.1CinnFin CINF 2.12 2.7 22 79.67 66.33 521 77.41 +3.3Cinedigm rs CIDM ... ... ... 1.81 .98 6 1.27 -15.3Cintas CTAS 1.62f .8 36 217.34 136.07 466 211.11 +35.5Cirrus CRUS ... ... 15 58.80 34.78 763 40.07 -22.7Cisco CSCO 1.32 2.7 24 48.64 33.17 20067 48.44 +26.5CitiTrends CTRN .32 1.1 23 34.90 18.71 71 28.81 +8.9CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 114 1.77 -53.4Citiz&Nthn CZNC 1.08 4.0 20 28.99 22.00 7 26.68 +11.2CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 26 14.01 +3.8CitizFst CZFC .28e 1.0 16 27.10 21.51 27.10 +12.9CitizHold CIZN .96 4.0 18 25.50 21.18 1 23.95 +3.7CitrixSy s CTXS ... ... 30 116.82 75.19 1711 109.69 +24.6CtyHld CHCO 1.84 2.4 21 83.27 64.32 34 76.85 +13.9CivistaBcsh CIVB .28 1.1 18 25.88 20.41 60 24.90 +13.2Civista pf CIVBP 1.63 2.1 ... 80.00 62.00 76.25 +3.1Clarus CLAR .03p ... ... 11.30 6.35 85 10.40 +32.5CleanEngy CLNE ... ... ...dd 4.05 1.31 867 2.73 +34.5ClearOne CLRO .28 12.4 ...dd 9.95 2.00 14 2.25 -74.9ClrAllCGr n CACG ... ... ... 31.85 25.84 17 31.26 +12.2ClrDvStr n YLDE ... ... ... 29.55 26.35 29.55 +6.8Cleareld CLFD ... ... 29 15.30 10.35 23 13.15 +7.3ClearsBio n CLSD ... ... ...dd 15.33 5.30 129 6.18 -11.7ClearSign CLIR ... ... ...dd 4.70 1.40 59 1.70 -52.8ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 87 12.12 -36.1CleBio hrs CBLI ... ... ...dd 4.25 1.76 16 2.01 -49.9ClovisOnc CLVS ... ... ...dd 86.26 31.19 473 32.64 -52.0CoDiagn n CODX ... ... ... 6.85 1.45 11 2.67 +1.1CoBizFncl COBZ .40 1.7 36 23.55 18.01 225 23.16 +15.9CoStar CSGP ... ... 85 448.35 255.41 217 417.52 +40.6CoastFn n CCB ... ... ... 18.90 15.50 16 16.84 +2.7CoastwayB CWAY ... ... 76 28.25 19.75 6 28.23 +33.1CocaBtl COKE 1.00 .6 45 230.00 125.08 35 177.99 -17.3CocrystP n COCP ... ... ... 6.45 1.61 8 2.74 -40.5CodaOct n CODA ... ... ... 8.44 3.28 33 6.13 +28.5Codexis CDXS ... ... ...dd 19.30 5.70 491 18.50 +121.6CdrsVlly CVLY .62b 1.9 17 33.46 24.83 11 31.97 +16.1CoffeeH JVA ... ... 37 5.75 3.65 33 4.39 +3.1CogentC CCOI 2.08f 3.8 ...cc 57.65 35.75 148 55.45 +22.4Cognex s CGNX .18 .3 45 72.99 39.90 1363 58.96 -3.6CognizTch CTSH .80 1.0 24 85.10 69.69 2638 77.27 +8.8CohBar n CWBR ... ... ... 10.79 4.06 58 4.26 -14.3Coherent COHR ... ... 27 329.00 145.66 232 189.03 -33.0CoherusBio CHRS ... ... ...dd 20.66 8.05 543 16.10 +83.0Cohu COHU .24 1.0 22 27.83 18.60 336 22.94 +4.5CollPlant n CLGN ... ... ... 8.99 4.70 1 5.34 -40.3CllctUnv CLCT .70 4.6 11 30.82 13.00 21 15.08 -47.3Collegium n COLL ... ... ...dd 29.90 9.01 249 15.77 -14.6Colliers CIGI .10 .1 27 84.20 46.60 24 79.90 +32.4ColonyBk CBAN .20 1.1 12 19.50 13.00 0 18.41 +26.1ColBnkg COLB 1.04 2.6 20 48.06 39.55 221 39.79 -8.4ColumFn n CLBK ... ... ... 17.73 15.30 62 16.80 +8.9ColuSprtw COLM .88 1.0 31 95.58 57.50 204 90.39 +25.8Colmbus CMCO .20 .5 ...cc 45.85 34.02 71 42.66 +6.7comScore n SCOR ... ... ... 25.69 17.72 501 18.79 -23.2Comcast s CMCSA .76 2.1 17 44.00 30.43 67585 35.63 -10.7CommScpe COMM ... ... 30 41.60 26.29 2378 30.16 -20.3CmcBMO CBSH .94f 1.4 19 72.55 52.07 450 68.05 +21.9CmcBc pfB CBSHP 1.50 5.8 ... 26.98 25.00 3 25.80 -2.1CmclVehcl CVGI ... ... 38 13.90 6.38 262 9.21 -13.8CommSys JCS .16 4.9 ...dd 4.79 3.00 36 3.29 -7.6CmtyBkTr ESXB ... ... 23 10.05 7.90 14 8.85 +8.6CmtyFinCp TCFC .40 1.2 17 40.44 32.83 2 33.40 -12.8CommuFt n CFBI ... ... ... 13.91 10.53 5 11.58 -.2CmtyHlt rt CYHHZ ... ... ... .04 .01 1073 .04 +457.1CmtyTrBc CTBI 1.44f 3.1 15 53.00 43.00 26 46.30 -1.7CmtyWest CWBC .20 1.7 18 12.97 10.25 0 11.90 +11.7CommVlt CVLT ... ... ... 72.65 48.35 440 69.10 +31.6Compugn CGEN ... ... ...dd 5.00 2.25 53 3.90 +56.0CmptrPr CPSI .40 1.5 50 34.65 25.15 145 26.90 -10.5CmpTask CTG .24 4.4 ... 9.62 4.90 9 5.44 +6.7CmstkH rs CHCI ... ... ... 6.58 1.20 35 2.61 +53.5Comtech CMTL .40 1.2 27 36.80 17.11 142 33.96 +53.5ConatusPh CNAT ... ... 31 7.95 3.22 3205 6.49 +40.5ConcertPh CNCE ... ... ...dd 30.71 12.33 107 13.84 -46.5Conformis n CFMS ... ... ...dd 4.17 .88 161 1.21 -49.2ConiferH n CNFR ... ... ...dd 7.20 5.00 0 6.00 +3.4Conmed CNMD .80 1.0 27 83.49 49.09 200 79.62 +56.2Conns CONN ... ... 34 42.65 22.10 276 36.15 +1.7ConnectOne CNOB .30 1.3 22 31.40 23.35 67 23.98 -6.9ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 37 69.02 +20.2ConsolCom CNSL 1.55 11.9 ... 20.72 10.31 483 13.06 +7.1ConsolWtr CWCO .34 2.4 43 15.35 11.20 22 14.45 +15.5ConstAlph n CNAC ... ... ... 10.15 9.55 69 10.10 +3.6ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 0 10.31 +1.3ConstAl rt CNACR ... ... ... .95 .25 .45 +45.2ConstPh n CNST ... ... ... 12.21 6.40 76 7.99 -30.5ConstPrt n ROAD ... ... ... 14.06 10.31 68 12.31 +1.7ConsuPtf CPSS ... ... 5 4.86 3.18 17 3.85 -7.2ContraFect CFRX ... ... ... 2.93 .85 163 1.81 +79.2tContraV rs CTRV ... ... ... 6.60 .61 194 .61 -79.0Control4 CTRL ... ... 48 37.62 20.50 386 33.93 +14.0ConvrgOn n CVON .08 .8 ... 10.83 8.01 36 9.50 -4.8CoolHl rs AWSM ... ... ... 22.61 2.70 2406 12.09 +68.3Copart s CPRT ... ... 30 67.08 33.71 4636 51.42 +19.1CorbusPhm CRBP ... ... ...dd 9.96 4.50 2502 7.25 +2.1Corcept CORT ... ... 14 25.96 11.55 710 14.32 -20.7CoreMrk s CORE .40 1.2 37 38.16 17.10 251 33.29 +5.4Corium CORI ... ... ...dd 13.93 7.17 70 9.35 -2.7CorOnDem CSOD ... ... ...dd 58.56 33.57 425 57.88 +63.8CorrevPh g CORV ... ... ...dd 2.45 1.29 2.33 +50.3Corvel CRVL ... ... 33 61.20 46.45 39 60.60 +14.6CorvusPh n CRVS ... ... ...dd 17.30 7.42 60 8.85 -14.6Costco COST 2.28 1.0 34 245.16 154.11 1530 233.34 +25.4CountrP rs CPAH ... ... ...dd 7.30 1.92 4 2.05 -36.1CountyBcp ICBK .28 1.1 13 33.94 24.29 4 25.66 -13.8CoupaSft n COUP ... ... ...dd 84.53 30.15 461 76.86 +146.2Covenant CVTI ... ... 34 35.19 24.79 173 30.57 +6.4CowenInc s COWN ... ... 43 18.25 11.63 215 16.00 +17.2Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 1 25.45 -1.0Cowen33 n COWNL 1.94 7.7 ... 25.49 24.87 5 25.17 +1.0CrackerB CBRL 5.00 3.4 15 179.12 141.63 419 147.51 -7.2CraftBrew BREW ... ... 29 21.00 16.65 83 16.95 -11.7Cray Inc CRAY ... ... 59 28.60 17.90 139 21.65 -10.5CreditAcc CACC ... ... 21 467.26 268.52 132 449.04 +38.8CSVixST rs VIIX ... ... ...q 23.85 10.84 101 11.27 -4.3CSSilvCC SLVO .50e 7.7 ...q 8.29 6.40 21 6.53 -17.3CSGoldCvC GLDI .47e 5.8 ...q 9.32 7.90 15 8.12 -10.1CSVS3xInSlv DSLV ... ... ...q 39.55 20.93 52 36.87 +56.2CSVS3xInG DGLD ... ... ...q 60.61 37.83 32 56.98 +30.6CS VS3xGld UGLD ... ... ...q 12.69 7.57 482 8.03 -27.9CSVIVxMT ZIV ... ... ...q 94.42 60.60 29 80.43 -9.3CrS Crd n USOI 2.46e 8.2 ... 33.00 23.62 0 29.92 +12.3CS VSSilv USLV ... ... ...q 13.16 5.65 2234 6.06 -47.8Cree Inc CREE ... ... ...dd 51.78 24.79 1354 40.47 +9.0Cresud CRESY .45e 3.1 ... 23.69 12.47 113 14.67 -33.6Crinetic n CRNX ... ... ... 42.00 19.23 98 30.11 +22.8Criteo SA CRTO ... ... 19 47.57 21.00 371 23.59 -9.4Crocs CROX ... ... ...dd 22.07 8.64 1524 21.38 +69.1CronosGp n CRON ... ... ... 15.30 5.12 13475 11.86 +55.6CrssCtryHl CCRN ... ... 15 14.65 7.41 217 8.80 -31.0CrownCfts CRWS .32 5.5 18 7.54 5.20 20 5.85 -9.3CryoPrt wt CYRXW ... ... ... 6.76 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 322 12.48 +45.3Ctrip.com s CTRP ... ... 18 56.46 35.95 5913 38.27 -13.2CueBioph n CUE ... ... ... 17.99 7.57 77 9.15 -21.3CumbldPh CPIX ... ... ...dd 7.96 5.50 1 5.67 -23.0Curis rs CRIS ... ... ... 8.70 1.36 77 1.62 -53.7tCutera CUTR ... ... 30 56.05 29.85 154 29.50 -35.0Cyanotch h CYAN ... ... ...dd 5.78 3.21 0 3.54 -9.4CybrOpt CYBE ... ... ...cc 22.30 11.35 52 21.20 +41.3CyberArk CYBR ... ... 84 78.36 40.62 494 72.91 +76.2Cyclacel pf CYCCP .60 12.0 ... 8.75 4.94 5.00 -32.4Cyclacel rs CYCC .15p ... ...dd 2.25 1.28 36 1.36 -21.8CymaBay CBAY ... ... ...dd 15.59 7.36 772 11.08 +20.4CypSemi CY .44 2.8 26 18.87 14.05 8728 15.52 +1.8Cyren Ltd CYRN ... ... ...dd 3.15 1.63 19 3.10 +24.0CyrusOne CONE 1.84 2.8 ...cc 69.01 43.49 1191 65.25 +9.6CytRx rs CYTR ... ... ... 2.95 1.00 96 1.05 -37.9Cytokinetic CYTK ... ... ...dd 15.95 6.21 476 9.00 +10.4CytomX n CTMX ... ... ...dd 35.00 17.02 351 18.51 -12.3Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 178 .43 -85.8Cytosorbnt CTSO ... ... ... 14.95 5.35 170 13.55 +108.5D -:DBV Tech DBVT ... ... ... 50.57 16.65 97 24.16 -1.8DFB Hlt n DFBH ... ... ... 9.80 9.60 0 9.72 +.2DFB Hlt un DFBHU ... ... ... 10.30 10.00 10.10 +1.0DHX Mda n DHXM .08 ... 29 5.50 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 61 6.83 5.00 16 6.06 -1.6DMC Globl BOOM .08 .2 ...dd 51.05 16.30 129 39.15 +56.3DNB Fncl DNBF .28 .8 16 37.15 30.40 3 36.60 +8.6DSP Gp DSPG ... ... ...cc 13.95 11.30 51 11.85 -5.2DXP Ent DXPE ... ... 29 49.50 24.89 88 40.40 +36.6DailyJourn DJCO ... ... ...cc 250.95 213.85 3 238.27 +3.5Daktronics DAKT .28 3.5 34 10.86 7.38 160 7.93 -13.1DareBio rs DARE ... ... ... 3.59 .74 29 1.00 -53.8DarioHlth DRIO ... ... ... 3.64 .89 41 .96 -40.1DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2sDasanZ rs DZSI ... ... ...dd 11.95 6.04 139 12.93 +39.6Daseke n DSKE ... ... ... 14.52 8.04 166 8.25 -42.3Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 16 16.49 4.88 22 5.33 -55.7Datawatch DWCH ... ... ...dd 14.20 7.70 211 11.50 +21.1DaveBuster PLAY .60p .9 21 64.74 37.85 839 63.80 +15.6DavidsT g n DTEA ... ... ...dd 5.35 2.25 3135 2.40 -38.5DavSelFn n DFNL ... ... ... 25.62 22.20 11 25.23 +5.3DavSelEq n DUSA ... ... ... 25.97 21.56 17 25.51 +9.0DavSelW n DWLD ... ... ... 28.88 24.00 30 25.58 -2.5DawsonGeo DWSN .05p ... ...dd 8.40 4.07 56 6.24 +31.8Deciphera n DCPH ... ... ... 45.61 15.15 266 39.92 +76.1DelFriscos DFRG ... ... ...dd 18.85 7.75 218 8.45 -44.6DelTaco TACO ... ... 9 15.99 10.00 305 11.25 -7.2DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 1.82 .33 246 .82 -24.8DeltaTch h DELT ... ... ... 4.70 .68 57 .87 -17.9DenaliTh n DNLI ... ... ... 25.79 12.32 748 20.74 +32.6Dennys DENN ... ... 25 17.75 12.08 299 13.94 +5.3Dentsply XRAY .35 .9 ...dd 68.98 37.46 2397 38.09 -42.1Dermira DERM ... ... ...dd 31.42 6.98 266 10.35 -62.8DescSys DSGX ... ... 98 35.87 24.85 71 34.35 +21.0DestMatrn DEST .80 19.1 ...dd 6.84 1.47 37 4.18 +40.7Dest XL DXLG ... ... ...dd 3.05 1.45 45 2.50 +13.6Deswell DSWL .28 8.0 ...dd 3.64 2.32 12 3.52 +29.4Determine DTRM ... ... ...dd 2.43 .60 3 .75 -58.2DexCom DXCM ... ... ...dd 148.56 42.62 1422 142.10 +147.6DiamHill DHIL 7.00e ... 11 219.90 161.10 9 162.70 -21.3DiambkEn FANG .50 .4 23 138.25 95.69 2216 132.86 +5.2DianaCnt rs DCIX ... ... ...dd 28.48 1.01 424 1.13 -72.2DicernaPh DRNA ... ... ...dd 17.98 4.44 623 16.87 +86.8DifferBr rs DFBG ... ... ...dd 6.89 .70 25 4.12 +333.7DiffusP hn DFFN ... ... ...dd 2.97 .31 99 .46 -61.4DigiIntl DGII ... ... 47 14.70 9.21 52 13.25 +38.7Digimarc DMRC ... ... ...dd 39.95 22.85 36 30.55 -15.5Digirad DRAD .22 14.7 ...dd 3.50 1.25 91 1.50 -41.7DigitalAlly DGLY ... ... ...dd 4.95 1.70 199 4.05 +52.8DigitlTurb APPS ... ... ...dd 2.59 1.12 258 1.21 -32.4DimeCBc DCOM .56 3.2 17 22.65 17.10 150 17.70 -15.5Diodes DIOD ... ... 29 39.31 26.09 248 34.06 +18.8DiscIncA DISCA ... ... 16 32.65 15.99 3184 31.91 +42.6DiscIncB DISCB ... ... 16 48.85 19.25 31.65 +27.6DiscIncC DISCK ... ... 15 29.96 14.99 3339 29.12 +37.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, September 25, 2018

PAGE 43

DishNetw h DISH ... ... 13 54.77 28.80 3539 35.42 -25.8Diversicre DVCR .22 3.4 17 12.25 5.25 4 6.39 -36.2DivrsRst h SAUC ... ... 2 2.22 .85 100 1.42 -11.3DixieGrp DXYN ... ... ...dd 4.30 1.40 39 1.75 -54.5DocuSign n DOCU ... ... ... 68.35 37.00 1569 51.83 +30.5tDgssInt A n DOGZ ... ... ... 6.40 2.50 2 2.27 -61.5DollarTree DLTR ... ... 12 116.65 79.17 2584 85.63 -20.2DolphEnt hn DLPN ... ... ... 5.77 2.04 6 2.60 -27.8DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 657 20.37 -25.4DonegalA DGICA .57 4.1 24 18.25 13.28 14 13.81 -20.2DonegalB DGICB .50 3.8 26 15.91 11.52 13.15 -13.6DorchMin DMLP 1.63e 8.3 16 20.93 14.30 77 19.55 +28.6Dorman DORM ... ... 25 83.42 56.36 167 78.42 +28.3DovaPh n DOVA ... ... ... 37.00 20.65 115 24.02 -16.6tDragVic n LYL ... ... ... 14.99 1.41 3 1.40 -67.9DrprOkw n DOTA ... ... ... 10.15 9.71 12 10.10 +3.3DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 1 .45 -10.0DrpOkwd un DOTAU ... ... ... 13.50 10.13 11.10 +5.4tDropCar rs DCAR ... ... ... 13.52 .53 63 .52 -87.4Dropbox n DBX ... ... ... 43.50 24.78 3172 26.33 -7.5DryShips s DRYS .14e ... 1 6.90 2.20 601 5.36 +51.8DuluthH n DLTH ... ... 40 35.67 15.13 179 29.71 +66.4Dunkin DNKN 1.39 1.9 31 77.13 52.35 1082 72.82 +13.0DurectCp DRRX ... ... ...dd 2.55 .75 291 1.06 +15.0Dynasil DYSL ... ... 8 2.06 1.13 8 1.31 +11.0Dynatronic DYNT ... ... ...dd 3.60 2.10 6 2.90 +.6DynavaxT DVAX ... ... ...dd 24.45 11.35 408 12.40 -33.7E -:E-Trade ETFC ... ... 19 66.46 41.50 2478 54.41 +9.8eBay s EBAY ... ... 16 46.99 32.86 8702 33.72 -10.7eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 18 26.23 -2.6EDAP TMS EDAP ... ... ... 4.25 2.07 21 2.91 +1.4eHealth EHTH ... ... ...dd 32.96 13.61 91 27.91 +60.7tEMC Inc s EMCI .88 3.6 17 32.19 24.23 10 24.34 -15.2ENDRA n NDRA ... ... ... 5.88 1.55 232 3.57 -26.5ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 33 1.01 +16.1ESSA Bcp ESSA .36 2.2 24 16.80 14.16 15 16.28 +3.9EtfLonCanc CNCR ... ... ... 32.32 23.13 9 24.85 +4.5EtfAlpSmC SMCP ... ... ...q 27.84 23.23 27.03 +3.6EtfValidea VALX ... ... ...q 30.43 27.62 1 29.47 +1.6IsectPsGr ef PMPT ... ... ... 28.26 25.08 27.69 +1.7EVO Pay n EVOP ... ... ... 27.87 19.00 383 25.41 +33.6EXFO g EXFO ... ... ...dd 4.70 3.17 13 4.05 -6.9eXp Wrld n EXPI ... ... ...dd 19.72 10.89 285 18.39 +19.5EagleBncp EGBN ... ... 13 69.80 46.20 175 51.90 -10.4EagBcMT EBMT .36 1.9 16 21.95 16.85 0 18.90 -9.8EagleBkS rs EGLE ... ... ...dd 6.14 4.18 315 5.67 +26.6EaglFnB n EFBI .96f 6.0 ... 19.50 15.50 15.98 -1.2EaglePhm EGRX ... ... 36 85.66 48.84 162 68.69 +28.6EstWstBcp EWBC .92f 1.5 16 73.98 55.97 783 61.96 +1.9EastrAcq n EACQ ... ... ...cc 11.25 9.45 10.35 +2.5EastAc wt h EACQW ... ... ... .97 .59 .73 +22.7Easterl un h EACQU ... ... ... 11.45 9.41 11.40 +6.2EasternCo EML .44 1.5 39 31.00 24.00 3 28.60 +9.4EastsDist n EAST ... ... ... 9.25 3.53 100 8.59 +113.2EV 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 25 89.10 59.10 94 80.95 +2.1EchoGLog ECHO ... ... 79 36.75 17.70 1106 33.15 +18.4EchoStar SATS ... ... 11 62.29 43.33 441 46.27 -22.8tEco-Stim h ESES ... ... ...dd 1.62 .32 812 .33 -73.8EcologyEn EEI .40 3.1 ...dd 14.45 10.25 7 13.00 +23.8EdgeTher h EDGE ... ... ...dd 17.77 .70 195 .77 -91.8Edgewater EDGW ... ... ...dd 7.30 4.25 32 5.07 -18.8EdisonNat EDNT ... ... ... 11.63 4.56 24 7.17 +22.1EditasM n EDIT ... ... ...dd 45.02 19.06 615 30.55 -.6EducDev s EDUC .20 1.7 39 14.35 4.63 11 11.60 +22.4eGain EGAN ... ... ...dd 19.05 2.45 472 7.65 +45.7EidosThr n EIDX ... ... ...dd 24.75 11.00 117 11.10 -52.0EigerBio rs EIGR ... ... ...dd 18.00 7.46 137 11.85 -15.1EksoBio n EKSO ... ... ...dd 4.77 1.02 357 2.33 +9.4ElPolLoc h LOCO ... ... ...cc 14.40 9.05 229 12.50 +26.3ElbitIm rs EMITF ... ... ... 3.23 1.90 0 2.22 -21.8ElbitSys ESLT 1.76 1.3 22 153.13 111.01 18 134.04 +.6EldorRsts ERI ... ... 63 50.00 23.95 635 48.35 +45.9ElectSci ESIO ... ... 8 27.72 13.00 598 17.63 -17.7ElectroSen ELSE ... ... 31 5.24 3.32 1 3.68 -9.1electCore n ECOR ... ... ... 20.25 12.85 80 14.41 -27.4ElecVeh n SOLO ... ... ... 4.15 2.27 16 2.53 +5.2ElectArts EA ... ... 25 151.26 99.63 2789 115.24 +9.7EFII lf EFII ... ... ... 43.89 25.28 221 34.62 +17.2ElmiraSB ESBK .92b 4.5 17 21.00 18.00 3 20.45 +5.0EloxxPh n ELOX ... ... ... 24.60 10.65 54 15.91 +39.6EltekLtd rs ELTK ... ... ... 8.95 2.65 0 3.71 -9.1EmclaireF EMCF 1.12 3.1 19 38.70 27.86 1 36.27 +19.5Emcore EMKR 1.50e ... 17 8.80 4.40 103 4.55 -29.5EmmisC rs EMMS ... ... 1 5.84 2.83 6 5.42 +53.8EmpirRst rs NYNY ... ... ...dd 30.98 8.50 11 8.95 -66.9EnantaPh ENTA ... ... 27 127.77 42.76 388 87.09 +48.4EncoreCap ECPG ... ... 10 52.00 35.15 275 37.90 -10.0EncorW WIRE .08 .2 16 58.70 41.00 81 50.55 +3.9Endo Intl ENDP ... ... 9 17.46 5.27 1726 16.29 +110.2Endocyte ECYT ... ... ...dd 20.85 1.36 1048 18.24 +326.2Endologix ELGX ... ... ...dd 6.72 1.64 636 1.83 -65.8EndurIntl EIGI ... ... ...dd 10.95 6.95 246 8.90 +6.0Energous WATT ... ... ...dd 33.50 6.91 301 10.39 -46.6EngyFocus EFOI ... ... ...dd 3.46 1.78 8 2.17 -11.6EnrgyRec ERII ... ... ...cc 11.30 6.17 199 9.01 +3.0EnrgXXi hn EGC ... ... ...dd 11.21 3.41 1173 7.86 +36.9Enphase ENPH ... ... ...dd 7.60 1.24 1970 4.21 +74.7EnsignGp s ENSG .18 .5 26 40.09 20.81 169 36.95 +66.4EnstarGp ESGR ... ... 29 237.30 183.85 26 210.70 +5.0EntegraFn ENFC ... ... 20 30.70 23.75 18 26.10 -10.8Entegris ENTG .28 .9 26 39.55 27.30 1015 30.20 -.8EnteraBi n ENTX ... ... ... 7.60 4.11 1 5.10 -18.8EntBcpMA EBTC .58 1.7 18 44.14 30.36 20 34.97 +2.7EntFinSv EFSC .48f .9 17 58.15 40.45 90 53.75 +19.0Epizyme EPZM ... ... ...dd 21.40 8.61 1295 10.25 -18.3ePlus s PLUS ... ... 24 107.25 67.65 98 94.00 +25.0Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 453 431.97 -4.7EqtyBcsh n EQBK ... ... ... 44.30 32.93 49 40.45 +14.2sEricsson ERIC .13e 1.5 ...dd 8.83 5.56 4158 8.96 +34.1ErieInd ERIE 3.36 2.6 31 130.36 106.63 32 127.42 +4.6tErytechP n ERYP ... ... ... 30.56 9.64 1 9.80 -55.5Escalade ESCA .50 3.9 13 15.25 11.65 8 12.75 +3.7Esperion ESPR ... ... ...dd 82.68 33.06 885 42.78 -35.0EsqFnHld n ESQ ... ... ... 29.45 15.00 35 24.48 +24.0EssaPh gs EPIX ... ... ... 9.80 2.00 5 2.70 -38.4Essendant ESND .56 4.4 ...dd 17.08 7.20 216 12.81 +38.2EstLab n ESTA ... ... ... 30.71 22.03 8 23.50 -5.1EstreAm n ESTR ... ... ... 13.38 5.61 6.50 -24.8EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 72 53.25 15.27 1765 49.20 +140.6EuroTech CLWT ... ... ... 8.45 2.00 8 3.70 +11.8Euronet EEFT ... ... 24 104.16 70.67 251 101.37 +20.3Euroseas rs ESEA ... ... ... 2.73 1.23 12 1.33 -21.9EveloBio n EVLO ... ... ...dd 16.75 11.10 37 12.25 -24.6Ever-Glory EVK ... ... 6 4.50 1.96 2 3.20 +36.2EverQuo n EVER ... ... ...dd 22.09 12.01 260 15.00 -16.8Everbrdg n EVBG ... ... ...dd 63.00 23.87 265 56.93 +91.6EvrspnTc n MRAM ... ... ...dd 17.48 6.40 58 7.86 +4.8EvineLive EVLV ... ... ... 1.74 .76 268 1.11 -20.7EvofemBio EVFM ... ... ...dd 12.56 .39 70 4.02 +106.2Evogene EVGN ... ... ...dd 4.75 2.59 3 3.14 +2.3EvokePhm EVOK ... ... ...dd 4.09 1.85 137 3.21 +41.8Evolus n EOLS ... ... ...dd 39.50 6.75 378 18.06 +57.0EvolvgSys EVOL .44 19.6 6 5.85 2.05 7 2.25 -52.1ExOne XONE ... ... ...dd 12.50 6.16 62 9.44 +12.4ExactSci h EXAS ... ... ...dd 80.35 37.36 1293 78.74 +49.9ExelaTch n XELA ... ... ...dd 7.34 4.15 181 6.99 +35.7Exelixis EXEL ... ... 21 32.50 15.81 2290 16.87 -44.5ExlSvcHld EXLS ... ... 54 67.06 52.52 97 65.80 +9.0Expedia h EXPE 1.28f 1.0 60 154.24 98.52 1930 132.21 +10.4ExpdIntl EXPD .90f 1.2 23 78.16 56.45 1055 72.15 +11.5Exponent s EXPO .52 1.0 41 54.58 34.80 212 52.50 +47.7ExpScripts ESRX ... ... 12 96.45 55.80 3967 94.40 +26.5ExtendStay STAY .88f 4.4 41 22.44 16.27 1994 19.78 +4.1ExtrOilGs n XOG ... ... ...cc 17.42 10.04 1566 11.07 -22.6ExtrmNet EXTR ... ... ...dd 15.55 5.25 1138 5.75 -54.1EyePtPh EYPT ... ... ...dd 2.88 .93 714 2.69 +149.1EyegatePh EYEG ... ... ... 1.38 .29 617 .35 -67.3Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0tEyenovia n EYEN ... ... ...dd 10.74 4.11 38 4.08 -58.9Ezcorp EZPW ... ... 14 15.10 9.00 480 10.45 -14.3F -:F5 Netwks FFIV ... ... 26 196.50 114.63 450 195.41 +48.9FAT Br n FAT .48 5.8 ...cc 13.99 5.54 10 8.34 -6.5FFBW n FFBW ... ... ... 12.50 10.30 11.79 +7.0FLIR Sys FLIR .64 1.0 37 63.88 38.67 643 61.06 +31.0FNCB Bc n FNCB .16 1.5 ... 12.00 7.97 8 11.03 +19.2FRP Hldgs FRPH ... ... 21 67.70 41.90 19 64.40 +45.5FS Bncp FSBW .56f 1.0 12 66.40 48.16 29 54.84 +.5FSB Bcp n FSBC ... ... ... 18.50 15.30 0 18.00 +5.9FTD Cos FTD ... ... ...dd 13.67 2.59 224 2.68 -62.7FVCBkcp n FVCB ... ... ... 20.30 19.80 6 20.00 Facebook FB ... ... 31 218.62 149.02 18907 165.41 -6.3FalcMinrl FLMN ... ... ...cc 11.70 9.47 847 11.25 +17.2FalcMin wt OSPRW ... ... ... .95 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.45 10 6.40 -2.3Fanhua FANH .90e 3.3 47 38.24 10.60 210 27.53 +27.3FarmerBrs FARM ... ... ... 35.05 23.60 56 26.75 -16.8FarmMer s FMAO .56 1.3 27 49.99 34.36 9 42.40 +3.9FarmersNB FMNB .32f 2.1 18 16.90 12.80 34 15.20 +3.1FaroTech FARO ... ... ...dd 70.20 36.25 43 64.95 +38.2Fastenal FAST 1.60f 2.8 25 61.14 42.51 2182 57.70 +5.5sFateThera FATE ... ... ...dd 14.95 3.50 1805 16.28 +166.4Fauquier FBSS .48 2.0 48 25.83 17.68 2 24.39 +11.4FedNatHld FNHC .32 1.3 22 26.76 12.84 30 24.59 +48.4FedlStAc n FSAC ... ... ...dd 11.00 9.65 4 10.08 +3.8FedlStA 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 60 8.18 -18.4Ferrogl n GSM .24 2.9 17 17.61 6.75 991 8.42 -48.0Fibrocll rs FCSC ... ... ... 18.50 1.75 938 2.31 -27.8FibroGen FGEN ... ... ...dd 68.55 40.74 407 60.10 +26.8FidD&D n FDBC .96 1.5 ... 75.00 33.09 31 64.20 +55.4FidNasdIdx ONEQ 2.29e .7 ...q 319.34 249.16 19 313.27 +15.5FidelSo LION .48 1.9 16 27.05 20.28 59 25.19 +15.6FidusInvst FDUS 1.56a 10.6 9q 16.94 12.63 70 14.67 -3.4FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 1 25.61 +2.4FiestaRst FRGI ... ... ...dd 30.88 15.66 207 26.00 +36.8FifthThird FITB .72 2.5 8 34.67 26.98 4342 29.01 -4.4FifthT pf FITBI 1.66 5.9 ... 30.54 27.00 20 28.07 -1.551job JOBS ... ... ...dd 114.63 56.22 200 74.02 +21.6FnclInst FISI .96 3.0 16 34.35 27.70 147 32.20 +3.5Finisar FNSR ... ... ...dd 25.41 14.25 1201 18.58 -8.7FinjanH FNJN ... ... 3 5.07 1.66 395 4.42 +104.6FireEye FEYE ... ... ...dd 19.36 13.40 4504 16.52 +16.3FstBcpME FNLC 1.16f 4.0 16 32.33 26.35 6 29.16 +7.1FtBcpNC FBNC .40 1.0 23 43.14 32.80 204 40.16 +13.7FstBcMiss FBMS .20 .5 25 43.53 27.99 28 40.05 +17.1FstBkNJ FRBA .12 .9 23 15.00 11.15 10 13.30 -4.0FstBusey rs BUSE .80 2.6 20 33.25 28.34 186 31.04 +3.7FBusnFn s FBIZ .56 2.4 17 26.95 20.76 19 23.44 +6.0FrstCap FCAP .92 2.4 19 43.02 33.75 1 38.30 +4.2FtChoBc n FCBP ... ... ... 33.50 23.47 57 26.21 -5.5FCtzBA FCNCA 1.40 .3 23 488.44 352.15 33 465.13 +15.4FCmtyBsh FCBC .84f 2.5 19 36.09 25.85 16 33.62 +17.0FCmtyCp FCCO .40 1.6 19 26.25 20.05 6 24.50 +8.4FtConnBcp FBNK .68 2.3 20 32.40 23.85 45 30.20 +15.51stCnstBn FCCY .24 1.2 16 27.00 16.15 8 20.15 +10.1FstDeF s FDEF .68 2.2 12 35.00 24.86 30 30.66 +18.0FFnclOH FFBC .80f 2.7 16 33.70 24.80 276 29.75 +12.9FstFnB wt FFBCW ... ... ... 18.00 14.00 18.00 +12.7FstFnBksh FFIN .84f 1.4 29 61.86 42.65 133 60.05 +33.3FstFnIN THFF 1.02 2.0 17 53.05 40.75 16 50.45 +11.2FstFnNwst FFNW .32 1.9 19 21.82 13.13 19 16.61 +7.1FstFound s FFWM ... ... 19 20.43 14.95 481 16.15 -12.9FstGtyBc n FGBI .64b 2.5 ... 29.50 22.86 5 25.80 +3.2FsHawaii n FHB .96 3.4 ... 32.36 26.92 740 27.91 -4.4tFIntntBcp INBK .24 .8 12 42.40 30.00 64 30.70 -19.5FIntBc26 n INBKL 1.50 5.9 ... 26.74 24.75 25.59 -3.5 FstIntBc A FIBK 1.12 2.5 21 47.05 36.00 244 45.55 +13.7FstMerch FRME .88 1.9 20 50.44 37.60 203 46.44 +10.4FstMidIll FMBH .68a 1.7 18 42.46 30.01 66 40.56 +5.2FMidBc FMBI .44 1.6 22 27.70 22.03 425 27.07 +12.7FstNwBc n FNWB ... ... 43 18.35 15.05 35 15.31 -6.1FstSavFin FSFG .60 .9 16 80.01 53.33 1 68.79 +20.6FstSolar FSLR ... ... 31 81.72 45.26 745 50.23 -25.61stSource SRCE 1.00f 1.9 19 59.33 47.16 29 53.60 +8.4FTNDXTc QTEC .58e .7 ...q 83.42 65.76 108 79.43 +10.4FtTr AbsRet FAAR .84e ... ... 34.79 27.00 2 28.84 -1.7FT RisDv n SDVY .11e .5 ... 22.04 19.62 0 21.64 +3.1FT AsiaPc FPA 1.01e 3.2 ...q 38.10 30.24 2 31.23 -12.5FT Europe FEP .65e 1.7 ...q 42.49 36.89 66 38.87 -.5FT LatAm FLN 2.01e 11.0 ...q 23.23 17.33 7 18.26 -10.6FT Brazil FBZ 1.62e 14.6 ...q 17.67 10.42 10 11.13 -28.3FT China FCA .68e 2.5 ...q 34.79 25.86 8 27.42 -7.7FT Japan FJP .77e 1.3 ...q 63.38 53.16 11 57.09 -4.7FT SKorea FKO .59e 2.3 ...q 32.08 24.33 25.46 -13.8FT DevMkt FDT .96e 1.6 ...q 67.22 56.79 97 59.69 -4.3FT EmMkt FEM .64e 2.6 ...q 31.32 23.75 74 25.03 -10.3FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 1 47.46 -7.3FT Canada FCAN .29e 1.1 ...q 27.35 24.15 11 25.50 -3.8FT UK FKU 1.57e 4.1 ...q 43.39 37.14 1 38.46 -3.5FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 1 51.67 -2.0FT HKong FHK 2.82e 7.8 ...q 46.25 34.74 0 36.19 -14.7FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.6 ...q 47.47 34.83 51 35.90 -17.2FTDvMkSC FDTS .97e 2.3 ...q 48.51 39.70 24 41.60 -6.3FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 183 42.86 -2.4FstT BICK BICK .34e 1.3 ...q 33.60 25.48 2 26.04 -13.7FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 7 22.13 +.5tFtTrMun n MCEF ... ... ... 19.18 17.57 4 17.52 -6.5FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.72 116 48.82 -3.8FTNsdGrid GRID .19e .4 ...q 53.73 47.88 3 49.20 -3.5FTMltAInc MDIV 1.20e 6.5 ...q 19.45 17.60 82 18.53 -2.5FTNsqTDv TDIV .86e 2.2 ...q 38.73 31.85 34 38.53 +9.5FTLwDOpp LMBS 1.41 2.8 ...q 52.08 50.91 247 50.95 -1.3FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 8 23.35 +.2FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 4 49.17 -3.8FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 5 22.93 -.6FTEnhSht FTSM 1.11 1.9 ...q 60.10 59.92 247 59.99 FT RisDiv RDVY .40e 1.3 ...q 32.00 27.40 68 31.67 +6.0FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 107 30.75 +7.3FT DWF5 FV .18e .6 ...q 31.80 25.59 101 31.08 +12.7FT SPIntDv FID .86e 5.0 ...q 19.83 16.66 0 17.32 -7.0FT AmIndR AIRR .08e .3 ...q 28.70 22.55 14 28.17 +2.8FT AI Rob n ROBT .07p ... ... 32.86 28.50 8 32.38 +12.6FT US Eq RNDV .35e 1.5 ... 23.04 20.30 1 22.69 +4.6FT SmCap RNSC .22e 1.0 ... 23.70 20.00 3 23.03 +7.0FT MdCap RNMC .19e ... ... 23.12 20.13 3 22.66 +4.4FT LgCap RNLC .18e ... ... 23.27 20.23 5 23.15 +6.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 0 50.67 -2.9FTNsTrn ef FTXR .33e 1.3 ... 27.65 23.76 1 25.58 -1.3FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7FTNsSem ef FTXL .14e .4 ... 36.21 26.95 111 31.27 +3.3FsTrNsRt ef FTXD .82e 3.4 ... 25.05 19.37 10 24.31 +13.4FTNasPh ef FTXH .51e 2.2 ... 23.94 19.28 90 23.39 +9.3FTNsOil ef FTXN .37e 1.5 ... 25.88 18.49 4 25.02 +18.4FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 1 19.78 -4.8FTNsBk ef FTXO .40e 1.4 ... 32.44 26.61 427 28.95 -1.4FTDorW n FVC .17e .6 ... 29.78 23.84 86 28.98 +12.9FT DWInt IFV .32e 1.6 ...q 24.24 19.40 75 20.36 -8.5FTEMCur FEMB 2.68e 7.3 ...q 45.95 35.44 18 36.62 -13.1FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 7 50.18 -.6FT RivAsia RFAP 1.14e 2.0 ... 64.93 53.81 1 56.75 -6.3FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 29 62.04 -3.2FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.03 11 62.37 -11.5FT RivEur RFEU .95e 1.5 ... 70.58 60.79 2 64.07 -1.9FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 2 49.95 -3.2FTCapStrn FTCS .59e 1.1 ...q 55.99 46.85 171 55.47 +8.7FTN100ExT QQXT .14e .3 ...q 53.48 45.69 1 52.88 +8.8FsTrGrEn QCLN .08e .4 ...q 21.73 18.21 4 20.38 +.4FTrTUSAlp TUSA .24e .7 ...q 36.63 30.62 1 35.92 +8.5FstTrDrcy ef DWPP .27e .9 ... 30.85 26.77 1 30.54 +6.2FTCloudC SKYY .13e .2 ...q 57.02 41.02 179 56.35 +22.8FTNdqAuto CARZ .88e 2.4 ...q 45.00 34.87 1 37.25 -11.8FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.17 0 26.61 -5.5FT GblNRs FTRI .45e 3.5 ...q 13.25 11.66 2 12.73 +2.8FT Cybersc CIBR .03e .1 ...q 28.92 21.41 433 28.22 +22.0FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 2 35.09 -.8FTSenLoan FTSL 1.83 3.8 ...q 48.38 47.69 193 48.04 FTTactHY HYLS 2.64 5.5 ...q 49.20 47.05 115 47.72 -1.8FT GlbCmd FTGC .26e ... ...q 21.88 19.14 246 19.77 -4.5FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 36 52.20 -2.5FTNDXEq QQEW .27e .4 ...q 64.33 54.56 15 63.44 +9.5FT NsdABA QABA .75e 1.4 ...q 58.63 49.45 21 54.84 +4.6FTSmartph FONE .86e 1.7 ...q 55.89 47.90 0 49.50 -5.2FstUSBcsh FUSB .08 .7 33 14.38 10.52 2 10.83 -15.4FstUtdCp FUNC .36 1.9 18 24.32 15.20 7 18.70 +7.5First LI s FLIC .60 2.8 9 33.50 21.35 74 21.75 -23.7FsthdTech SVVC ... ... ...q 16.55 7.58 23 16.20 +80.8FstSvc n FSV .54 .6 45 90.21 62.90 20 84.69 +21.1Fiserv s FISV ... ... 38 81.87 60.19 2001 80.92 +23.4FiveBelow FIVE ... ... ...cc 136.13 50.36 969 125.40 +89.1FivePrime FPRX ... ... ...dd 48.87 12.52 149 13.80 -37.0FiveStar FVE ... ... ...dd 1.80 .75 104 .99 -34.3Five9 FIVN ... ... ...dd 49.50 21.20 792 43.53 +75.0Flex Ltd FLEX ... ... 14 19.71 12.78 2774 13.31 -26.0FlexPhm n FLKS ... ... ...dd 8.98 .39 633 .46 -86.8FlxGlbImp ESGG ... ... ... 101.95 89.20 99.91 +5.2FlxUS Imp ESG ... ... ... 69.69 58.51 18 69.06 +8.6FlxRAstAlo ASET ... ... ... 29.37 26.74 10 28.15 -2.1FlxUSQLgC QLC ... ... ...q 36.38 30.36 4 35.86 +7.6FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 49.80 -9.1FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 1 48.84 -4.0FlxDisDur MBSD .62e 2.7 ...q 24.01 22.84 3 22.88 -2.9FlexSh n FPAY ... ... ... 5.55 1.61 40 1.86 -51.1tFlexionTh FLXN ... ... ... 32.25 18.35 723 18.20 -27.3tFlexstl FLXS .88 2.9 ... 53.00 30.74 33 30.49 -34.8Fluent Inc FLNT ... ... ... 6.95 1.95 172 2.13 -51.7Fluidigm FLDM ... ... ...dd 8.62 4.43 219 7.95 +35.0FlushFn FFIC .80 3.2 17 31.45 24.59 38 25.00 -9.1Foamix FOMX ... ... ... 7.60 4.40 1236 5.99 -.3FocFin A n FOCS ... ... ... 49.52 35.01 245 48.40 +28.9Fonar FONR ... ... 10 33.90 21.10 19 24.70 +1.4ForeScTc n FSCT ... ... ...dd 40.96 21.56 459 39.97 +25.3ForshtAut n FRSX ... ... ... 8.20 2.44 4 3.03 -24.8FormFac FORM ... ... 35 18.65 11.10 368 13.35 -14.7FormulaSy FORTY .68e 1.6 ... 45.65 32.55 0 42.93 +5.9ForrestR FORR .80 1.8 59 50.00 36.95 18 45.65 +3.3Forterra n FRTA ... ... 26 12.30 4.16 313 7.87 -29.1Fortinet FTNT ... ... ...cc 91.27 35.44 2098 87.25 +99.7FortressBio FBIO ... ... ...dd 5.54 1.41 470 1.48 -62.9FortB pfA FBIOP 2.34 12.5 ... 24.80 14.00 1 18.75 -17.6FortySev n FTSV ... ... ... 16.86 12.50 95 13.30 -11.6ForMrII un FMCIU ... ... ... 10.13 9.95 50 10.13 +1.8ForwrdA FWRD .60 .9 30 70.14 49.88 186 68.75 +19.7Forward h FORD ... ... 26 4.45 1.13 69 1.55 +26.0ForwdPh FWP 23.12e ... ... 7.93 1.63 20 2.37 -35.6Fossil Grp FOSL ... ... ...dd 32.17 5.50 1033 22.21 +185.8Foster FSTR .16 .7 ...dd 30.30 20.25 13 22.20 -18.2FoxFactory FOXF ... ... 51 73.10 33.20 353 71.00 +82.8Francesca FRAN ... ... ...cc 8.48 3.53 856 3.93 -46.2FrankElec FELE .48 1.0 28 51.45 38.45 78 47.10 +2.6FredsInc FRED .24 12.2 ...dd 7.01 1.30 797 1.97 -51.4FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 17 16.24 -4.9FreqElec FEIM ... ... ...dd 10.59 7.30 30 10.10 +7.9Freshpet FRPT ... ... ...dd 38.30 14.30 177 35.95 +89.7frntdoor wi FTDRV ... ... ... Fronteo FTEO ... ... ... 23.31 10.68 19.02 +52.0Frontr rs FTR 2.40 37.0 ... 13.00 4.52 2365 6.49 -4.0FuelTech FTEK ... ... ...dd 1.83 .90 33 1.33 +18.8FuelCell rs FCEL ... ... ...dd 2.49 1.00 934 1.07 -37.1FulgentG n FLGT ... ... ... 5.56 2.73 2 3.44 -21.5FulingGbl n FORK ... ... ... 6.00 2.35 22 3.45 -12.7FullHseR FLL ... ... ...dd 4.10 2.69 19 3.06 -21.3FultonFncl FULT .48 2.8 19 19.55 15.05 494 17.25 -3.6Funko n FNKO ... ... ...cc 31.12 5.81 639 21.29 +220.2FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.08 37 1.26 -69.8tFuweiF rs FFHL ... ... ...dd 4.93 2.00 17 2.16 -26.4G -:GWilliFood WILC ... ... 22 7.36 5.11 2 6.95 -3.3G1Thera n GTHX ... ... ... 69.57 18.04 307 57.62 +190.4GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 206 50.19 -8.3GCI Lb pfA GLIBP .88e ... ... 27.99 18.40 10 25.35 +11.4GDS Hld n GDS .46p ... ... 46.18 10.80 800 34.03 +51.0GSE Sy GVP ... ... 16 3.85 2.35 13 3.65 +12.3GSI Tech GSIT ... ... ...dd 8.94 6.02 11 6.84 -14.1GSV Cap GSVC ... ... 5 9.39 4.82 48 6.81 +25.0sGTY TchHl GTYH ... ... ...cc 10.20 9.75 26 10.07 +1.4GTY Tc un GTYHU ... ... ... 11.00 10.14 2 10.84 +5.1GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 22 51.20 23.19 796 45.47 +23.3GTx Inc rs GTXI ... ... ...dd 25.60 1.66 8372 1.86 -85.4GW Pharm GWPH ... ... ...dd 174.50 96.42 494 166.52 +26.1GWG Hldgs GWGH 4.30e ... ...dd 13.10 5.85 8 6.75 -18.9GabMedM 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 11.33 146 15.95 +28.6Galapag n GLPG ... ... ... 122.28 84.13 86 112.27 +19.7GalectinTh GALT ... ... ... 9.49 1.28 576 6.62 +98.2GalmedPh GLMD ... ... 16 27.06 3.61 134 13.04 +42.5Gam&Lsr n GLPI 2.52 7.4 19 37.32 32.51 902 34.24 -7.5GamngPtrs GPIC .12e ... ... 11.89 8.02 29 8.60 -23.5Garmin GRMN 2.12 3.0 22 70.75 52.43 880 69.68 +17.0GarrisnCap GARS 1.12 13.4 8 8.95 7.77 24 8.37 +3.2Gemphire n GEMP ... ... ... 11.43 .83 375 2.29 -71.2Gencor s GENC ... ... 32 18.45 12.25 7 12.55 -24.2GenFin GFN ... ... ...dd 15.40 4.90 172 15.20 +123.5GenFin pfC GFNCP 8.90 8.6 ... 104.67 96.01 1 103.35 +2.9GenFin 21 GFNSL 2.03 7.9 ... 26.24 24.08 2 25.65 +1.6GeneticT rs GENE ... ... ... 2.05 .75 70 1.12 -3.4GeniusBr n GNUS ... ... ... 4.37 2.01 7 2.12 -22.1GenMark GNMK ... ... ...dd 9.87 3.63 169 7.96 +90.9GenoceaB GNCA ... ... ...dd 5.45 .49 1154 .61 -47.4sGenomic GHDX ... ... ...cc 70.23 26.54 314 70.89 +107.3Genprex n GNPX ... ... ... 19.45 2.16 82 2.25 -52.1Gentex GNTX .44 2.0 14 25.41 18.51 1528 22.34 +6.6Gentherm THRM ... ... 52 50.30 30.18 254 46.70 +47.1GeospcT hs GEOS ... ... ...dd 18.71 9.18 44 13.33 +2.8GerABcp s GABC .60 1.7 20 39.02 32.50 24 36.21 +2.5GeronCp GERN ... ... ...dd 6.99 1.74 12368 6.20 +244.4Gevo rs GEVO ... ... ... 24.74 2.75 429 4.18 -64.6Gibraltar ROCK ... ... 22 49.10 29.45 73 46.00 +39.4GigaMda rs GIGM ... ... ...dd 4.37 2.36 2 3.07 +.8GilatSatell GILT ... ... ...dd 9.34 5.84 8 8.99 +16.2GileadSci GILD 2.28 3.0 9 89.54 64.27 4924 75.62 +5.6GlacierBc GBCI 1.04f 2.4 23 46.28 35.17 466 43.87 +11.4GladstnCap GLAD .84 8.7 10 9.92 7.80 82 9.62 +4.5Gladst24 pf GLADN 1.50 5.8 ... 26.14 24.60 0 25.67 -.7GladstnCm GOOD 1.50 8.0 ...dd 23.29 16.78 90 18.80 -10.7GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 5 26.55 +.5Gladstn pfB GOODO 1.88 7.0 ... 27.82 25.34 6 26.90 +3.2GladCm pfD GOODM 1.75 7.0 ... 26.25 24.56 12 25.03 -3.4GladstInv GAIN .80a 7.0 16 12.26 9.00 131 11.50 +3.0GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 1 25.33 -1.1GladstIn pfE GAINL ... ... ... 25.55 25.14 18 25.30 +.6GladstLnd LAND .53 4.3 ...cc 14.29 11.36 84 12.37 -7.9GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.31 2 25.46 -1.6GlenBurnie GLBZ .40 3.2 27 13.55 10.55 1 12.34 +11.6GblBldT n GBT ... ... ...dd 68.05 27.55 726 40.40 +2.7GblEagEnt ENT ... ... ...dd 3.59 .87 136 2.35 +2.6GlbIndem GBLI 1.00 2.7 26 49.91 32.22 23 36.72 -12.6GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 1 25.60 -1.0GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 6 26.06 +.7GlSlfStor n SELF .26 6.2 ... 4.94 3.92 6 4.20 -8.9sGlWatRs n GWRS .28 2.7 ... 10.50 8.40 87 10.46 +12.0GbXSpdvRE SRET 1.24 8.2 ...q 15.99 13.72 232 15.14 -2.6GblXSocM SOCL ... ... ...q 39.03 30.62 49 31.84 -3.4GbXNsChiT QQQC .07e .3 ...q 34.11 24.30 5 26.25 -15.0GbX Auto n DRIV ... ... ... 15.78 14.15 3 14.91 -2.4GblX SupDv EFAS ... ... ... 19.06 16.68 17.30 -4.5GblXYldco YLCO .51 4.2 ...q 12.79 11.36 12.10 -3.9GblX Rob n BOTZ ... ... ... 27.42 21.20 556 23.07 -2.7GlbXCon ef KRMA ... ... ... 21.53 18.05 2 21.33 +9.8GblXMilTh MILN ... ... ... 23.82 17.84 19 23.39 +21.5GbX Longv LNGR ... ... ... 22.39 18.69 1 22.23 +14.3 GlX Intrn n SNSR ... ... ... 21.41 18.61 8 20.58 +3.7GbX HlthW BFIT ... ... ... 19.83 15.90 2 19.70 +18.2GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 6 15.10 -1.3GlX Fintc n FINX ... ... ... 29.32 20.44 121 28.40 +29.4GlXCatholc CATH ... ... ... 36.50 30.74 7 36.20 +10.0GlobusM rs GLBS ... ... ... 2.26 .28 462 .40 -64.8GluMobile GLUU ... ... ...dd 7.80 3.02 1146 7.20 +97.8GlycoMim GLYC ... ... ...dd 26.05 10.25 137 14.43 -14.1Gogo GOGO ... ... ...dd 12.54 3.52 1049 5.29 -53.1GolLNGLtd GLNG .50f 1.8 ... 35.54 19.32 1607 28.39 -4.8GolLNGPt GMLP 2.31 16.4 ... 23.46 12.71 367 14.05 -38.4GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 29 25.41 -2.3GoldBull n DNJR ... ... ... 9.46 4.40 13 8.10 +70.8tGoldenEnt GDEN ... ... 22 34.75 22.55 487 23.02 -29.5GoldenOc rs GOGL .40 4.2 25 9.94 7.00 81 9.43 +15.7GolubCap GBDC 1.28a 6.8 13 19.47 17.35 135 18.75 +3.0GoodTimes GTIM ... ... ...dd 5.25 2.25 41 4.95 +86.8Goodyear GT .56 2.3 8 36.07 20.75 3246 23.84 -26.2GoosehIn n GSHD ... ... ...dd 38.18 10.78 168 33.84 +114.9GoPro GPRO ... ... ...dd 11.89 4.42 1757 6.37 -15.9GordPoin n GRAQ ... ... ... 9.90 9.70 9.87 +1.8GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.46 9.97 10.45 +4.5sGores III un GRSHU ... ... ... 10.40 10.12 1 10.18 +.3GorsHl A n GSHT ... ... ... 10.60 9.85 245 10.46 +5.2GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 10.90 +5.2GovPrpIT GOV 1.72 15.2 19 19.60 10.97 1784 11.35 -38.8GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 11 24.88 -3.7GrCanyEd LOPE ... ... 24 123.30 83.52 330 110.56 +23.5Gravity s GRVY ... ... 16 54.49 13.41 6 18.38 -61.1GrElCp hn GECC 1.00 10.1 ... 10.67 8.76 8 9.89 +.5GrElm22 n GECCL 1.63 6.4 ... 26.97 24.75 1 25.53 +.3GrElm25 n GECCM 1.69 6.7 ... 25.58 24.10 9 25.12 +2.7GrElm hn GEC ... ... ... 4.40 2.88 33 3.35 -17.3GrLkDrge GLDD ... ... ...dd 5.95 4.15 119 5.90 +9.3GrtSoBc GSBC 1.28f 2.3 16 61.65 48.10 15 56.35 +9.1GreenBncp GNBC .40 1.8 18 25.15 19.55 149 22.70 +11.8GreenBrick GRBK ... ... 14 12.50 8.93 73 9.95 -11.9GreenPlns GPRE .48 2.7 89 21.90 15.25 633 17.75 +5.3GrnP LP n GPP 1.90 13.1 8 20.39 14.40 43 14.55 -22.2Greensky n GSKY ... ... ...cc 27.02 14.49 600 19.87 -14.9GrCB NY s GCBC .40f 1.2 25 38.00 28.47 4 33.50 +2.8GreenlAc rt GLACR ... ... ... .69 .31 .39 +8.3GreenlAc un GLACU ... ... ... 11.17 10.08 10.30 +1.7GreenlAc n GLAC ... ... ... 9.70 9.63 112 9.67 +.1Greenlight GLRE ... ... ...dd 23.00 11.25 140 12.50 -37.8Greenpro n GRNQ ... ... ... 22.70 2.53 17 2.65 -88.0GrdsmHld n GSUM ... ... ... 13.99 3.68 18 5.88 -35.8Griffin GRIF .40f 1.0 ... 46.50 33.95 1 39.00 +6.3GrifolsSA s GRFS .46e 2.2 ... 25.18 19.85 555 21.22 -7.4GrinrdSh n GRIN ... ... ... 20.50 7.10 1 7.25 -57.4Groupon GRPN ... ... ... 5.99 3.72 7658 3.77 -26.1GpAeroCN OMAB 1.71e 3.1 22 56.88 37.45 56 54.93 +32.4GrpoFin GGAL .36e 1.3 ... 73.45 18.30 1521 28.34 -57.0GuarntyBc GBNK .65 2.2 19 35.20 26.26 74 30.05 +8.7GuarBcs n GNTY .60f 1.9 20 37.36 28.00 31 31.23 +1.9sGuarFBc GFED .48 1.9 37 25.64 20.41 14 25.69 +15.0GulfIsland GIFI .04 .4 ...dd 13.95 6.90 21 9.50 -29.2GulfRes GURE ... ... 2 1.93 1.05 219 1.13 -23.1GulfportE GPOR ... ... 5 15.08 8.11 4665 11.08 -13.2Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.51 +2.1H -:H&E Eqp HEES 1.10 3.0 12 44.24 26.55 158 36.71 -9.7HD Supply HDS ... ... 12 46.29 34.02 1719 42.46 +6.1HF Foods n HFFG ... ... ... 15.70 9.75 48 14.60 +48.1HL Acqui n HCCH ... ... ... 10.47 9.51 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 17.80 20.75 +8.6HMS Hldgs HMSY ... ... 81 33.85 11.01 321 32.27 +90.4HTG Mol h HTGM ... ... ...dd 5.83 1.65 205 4.43 +118.2HV Bcp n HVBC .50e ... ... 18.50 13.75 0 15.45 +1.6HabitRest HABT ... ... 92 18.30 8.10 195 15.60 +63.4HackettGp HCKT .34f 1.7 19 20.59 14.52 75 19.94 +26.9Hailiang n HLG ... ... ... 88.92 17.11 13 66.51 +47.1HainCels lf HAIN ... ... ... 44.37 25.41 1629 27.44 -35.3HalladorE HNRG .16 2.6 7 7.98 4.79 44 6.05 -.7HallmkFn HALL ... ... ...dd 11.83 8.62 18 10.87 +4.2Halozyme HALO ... ... 34 21.48 16.06 709 17.90 -11.6HamiltnBc HBK ... ... ...dd 16.20 13.50 0 14.40 -6.5HamilLa n HLNE .85 1.8 47 54.59 25.10 241 46.67 +31.9HancJaf n HJLI ... ... ... 5.64 1.95 114 2.71 -48.3HancWhit HWC .96 1.9 17 56.40 45.76 335 49.35 -.3HancWht 45 HWCPL 1.49 5.9 ... 26.67 25.00 1 25.28 -3.0HanmiFin HAFC .96 3.8 14 33.10 24.25 367 25.25 -16.8Hanwha rs HQCL ... ... 22 9.25 5.40 54 8.67 +23.5HarbrOne n HONE ... ... 62 20.19 17.25 26 19.31 +.8Harmonic HLIT ... ... ...dd 5.65 2.80 425 5.50 +31.0HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.95 244 5.00 +51.5HarvCapCr HCAP 1.14a 10.4 8 13.87 9.90 10 11.00 +.4HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.40 -.2Hasbro HAS 2.52 2.4 65 109.60 79.00 821 106.21 +16.9HawHold HA .48 1.2 6 44.25 32.40 386 39.05 -2.0Hawkins HWKN .88 2.1 21 42.85 30.55 23 41.70 +18.5HawthornB HWBK .40 1.7 18 24.80 18.37 8 23.50 +17.8HaymkAc n HYAC ... ... ... 9.85 9.50 11 9.81 +2.6HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.43 9.88 1 10.40 +5.1HaynesIntl HAYN .88 2.5 ...cc 45.14 30.50 50 35.18 +9.8HlthCSvc HCSG .78f 1.8 ... 56.20 35.04 700 42.36 -19.7HlthInsInn HIIQ ... ... 44 59.58 12.65 371 58.10 +132.9HealthEqty HQY ... ... 94 99.99 42.92 490 92.29 +97.8HlthStrm HSTM 1.00e ... 72 31.86 21.15 150 30.29 +30.8HrtlndEx HTLD .08 .4 21 25.22 17.38 233 19.89 -14.8HeartFn HTLF .56f .9 20 61.95 45.60 226 60.55 +12.9HeatBio rs HTBX ... ... ... 7.89 1.09 208 1.91 -50.1HebronTc n HEBT ... ... ... 3.75 1.25 50 1.48 -43.7HeidrkStr HSII .52 1.5 ...dd 45.29 19.55 112 35.00 +42.6HelenTroy HELE ... ... 17 132.50 81.10 186 130.40 +35.3HeliosM rs HMNY ... ... ... 9714.50 .01 117469 .02 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 28 9.71 +24.3HemisMda HMTV ... ... ... 14.20 10.50 21 13.85 +19.9HennesAd s HNNA .40 2.8 7 20.00 12.95 12 14.26 -13.8HSchein s HSIC ... ... 32 86.60 62.56 1261 83.67 +19.7HrtgeCo HTBK .44 2.9 18 18.10 13.68 147 15.19 -.8HrtgeFn HFWA .60 1.7 25 37.40 28.30 248 36.35 +18.0HeritCryst HCCI ... ... 30 25.20 17.10 21 20.50 -5.7HernTher h HRTX ... ... ...dd 42.90 14.40 1130 31.65 +74.9HerzdCrb CUBA .12e ... ...q 7.54 6.36 5 6.55 -8.4HeskaCorp HSKA ... ... 77 112.25 56.59 42 109.43 +36.4Hexindai n HX .40p ... ... 17.00 7.00 102 8.25 -25.3Hibbett HIBB ... ... 11 29.60 12.60 736 19.50 -4.4HighSenLn SNLN .79 4.3 ...q 18.41 18.04 222 18.23 +.2HighpwrInt HPJ ... ... 4 5.90 2.50 2 2.68 -27.7HghwyH HIHO .40e 8.6 ... 6.55 3.30 32 4.65 +10.7HimaxTch HIMX .10e 1.7 41 13.95 5.70 1474 5.91 -43.3HingmSv HIFS 1.40f .6 19 242.00 184.25 1 217.50 +5.1Histogenics HSGX ... ... ...dd 3.35 .51 781 .62 -69.8Holl ysys HOLI .12e .6 9 28.35 16.00 88 20.64 -7.3Hologic HOLX ... ... ...dd 45.09 35.10 1785 40.67 -4.9HomeBLA HBCP .76f 1.7 20 48.47 34.12 17 43.67 +1.0HomeBcs s HOMB .48f 2.1 21 25.89 20.82 459 22.99 -1.1HmFdB LA HFBL .56f 1.5 23 37.30 26.35 0 37.30 +32.6HomeStreet HMST ... ... 26 32.60 24.50 36 27.90 -3.6HometBk n HMTA .16 1.2 ... 16.50 10.80 10 13.74 +23.0HomeTrBc HTBI ... ... 28 30.00 24.20 32 29.50 +14.6HomolMd n FIXX ... ... ...dd 24.40 15.07 80 22.85 +22.5tHookerFu HOFT .56 1.6 13 52.75 34.76 51 34.65 -18.4HopeBcp HOPE .56f 3.4 15 19.86 16.49 2304 16.67 -8.7HopFedBc HFBC .28 1.6 23 18.10 13.63 2 17.58 +24.7HorizBcp s HBNC .40 2.0 17 22.13 17.07 67 19.60 +5.8HorizPhm HZNP ... ... ...dd 21.25 11.17 1070 19.21 +31.6HorizTFn HRZN 1.20 10.5 11q 11.97 9.92 66 11.44 +2.0Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 159 25.22 +2.8HorzDAX DAX .60m 2.1 ... 34.00 27.46 2 29.06 -8.0Hortonwks HDP ... ... ...dd 26.22 15.50 809 22.79 +13.3HospPT HPT 2.12 7.5 11 31.27 23.83 593 28.35 -5.0HostessBr n TWNK ... ... 21 15.40 11.00 787 11.63 -21.5Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 587 7.55 -18.8HoustWC HWCC .12m 1.5 ... 9.32 4.80 3 8.00 +11.1HovnEn pf A HOVNP ... ... ... 8.47 4.50 5.00 -33.3HowardBcp HBMD ... ... 28 24.20 15.70 47 17.30 -21.4HuazhuGr HTHT ... ... 25 49.60 25.67 1590 30.97 -14.2HubGroup HUBG ... ... 26 56.60 37.90 170 46.85 -2.2HudsonGbl HSON .20 12.0 ...dd 2.44 1.29 40 1.66 -26.2HudsonTc HDSN ... ... 3 8.40 1.22 268 1.40 -76.9HuntJB JBHT .96 .8 18 131.74 100.25 903 120.40 +4.7HuntMar un HUNTU ... ... ... 10.90 9.85 3 10.03 +1.6HunterMar HUNT ... ... ... 9.95 9.68 1 9.95 +1.9HuntMar wt HUNTW ... ... ... .66 .25 .37 +22.9HuntBncsh HBAN .56f 3.6 17 16.60 13.04 8141 15.77 +8.3HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 23 26.10 -7.2HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 4 25.46 -2.2Str 7handl n HNDL ... ... ... 25.98 23.65 7 24.01 -4.2Hurco HURC .44 1.0 15 50.50 38.30 12 44.85 +6.5HuronCon HURN ... ... ...dd 50.40 32.05 196 49.95 +23.5HutChMd n HCM ... ... ... 42.25 25.41 58 28.58 -27.5HuttigBld HBP ... ... ...dd 7.75 3.50 57 4.73 -28.9Hydrognc HYGS ... ... ...dd 12.00 4.95 68 7.30 -34.2HyreCar n HYRE ... ... ... 6.50 2.29 136 2.63 -48.4I -:I-AMCap n IAM ... ... ... 11.94 9.75 9 10.16 +2.9I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .21 9 .48 +59.0i3 Vert n IIIV ... ... ... 23.99 13.79 118 22.21 +21.0IAC Inter IAC 1.36 .7 46 223.54 113.01 973 208.68 +70.7IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 38 2.93 -14.8ICC Hld n ICCH ... ... 71 18.00 14.54 0 15.01 -7.7ICF Intl ICFI .56 .8 22 82.25 50.10 61 73.50 +40.0ICU Med ICUI ... ... ...cc 321.70 180.40 201 271.15 +25.5IClickInt n ICLK ... ... ...dd 11.40 4.11 68 4.29 -52.6ID Syst IDSY ... ... ...dd 8.05 5.37 8 6.64 -4.3IdexxLab s IDXX ... ... 73 256.22 146.09 334 242.71 +55.2IES Hldgs IESC ... ... 23 20.25 14.90 8 19.15 +11.0IF Bancp IROQ .25 1.0 29 25.04 19.10 0 24.68 +25.5IFresh n IFMK ... ... ...dd 18.00 1.69 15 3.00 -76.9IHS Mark INFO ... ... 31 55.99 42.40 2806 54.28 +20.2II-VI IIVI ... ... 32 53.08 36.60 403 48.35 +3.0IMV Inc n IMV ... ... ... 7.21 4.50 1 5.45 -20.8INTLFCStn INTL ... ... 16 57.00 36.01 295 48.79 +14.7IPG Photon IPGP ... ... 26 264.11 153.37 724 164.41 -23.2iPass rs IPAS ... ... ... 8.87 1.76 82 1.88 -63.8iPicEnt n IPIC ... ... ... 17.00 5.91 13 6.34 -58.1IQ US Lg n CLRG .08e ... ... 27.80 24.16 1 26.38 +4.3IQIYI n IQ ... ... ... 46.23 15.30 13837 25.89 +66.5IRSA Prop IRCP 1.86e 7.5 ... 64.68 24.00 6 24.95 -55.8IRhythm n IRTC ... ... ...dd 98.37 46.95 375 91.80 +63.8iRobot IRBT ... ... 45 118.75 55.77 714 104.12 +35.7iShEMAsia EEMA 1.23e 1.8 ...q 81.27 65.17 9 67.75 -8.1iShTurkey TUR 1.10e 4.7 ...q 46.66 18.88 2656 23.31 -46.4iShIntTBd s IGOV ... ... ...q 52.22 47.85 64 48.58 -2.7iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 8 49.11 +3.5iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 2 82.45 -2.1iShSelDiv DVY 3.03e 3.0 ...q 102.54 91.67 473 101.41 +2.9iShGTimb WOOD .94e 1.2 ...q 83.88 66.00 15 76.69 +7.8iShEurFn EUFN .74e 3.5 ...q 25.85 19.38 788 20.89 -10.4iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 67.22 714 70.44 -7.7iShEMInfr EMIF .93e 3.3 ...q 35.28 26.58 1 28.09 -14.6iShGClnEn ICLN .33e 3.8 ...q 10.08 8.30 53 8.66 -7.1iShACWX ACWX 1.00e 2.1 ...q 53.74 45.77 349 47.85 -4.2iSh ACWI ACWI 1.43e 1.9 ...q 77.54 68.14 925 74.34 +3.1iSEafeSC SCZ 1.51e 2.4 ...q 69.19 60.04 1026 62.87 -2.5iShEMBd EMB 5.27e 4.9 ...q 116.86 104.98 2863 107.13 -7.7iShGnmaBd GNMA .75e 1.6 ...q 50.06 47.84 12 48.06 -2.9iSh7-10yTB IEF 1.96 1.9 ...q 107.39 100.33 2390 100.89 -4.4iSh1-3yTB SHY .52 .6 ...q 84.55 83.00 777 83.03 -1.0iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.90 1 39.52 -4.0iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 75 29.04 -3.2iShEuroSC IEUS 1.08e 1.9 ...q 62.36 53.84 14 56.47 -2.4iShs SOX SOXX 1.55e .8 ...q 198.84 151.93 278 188.94 +11.3 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 25, 2018

PAGE 44

iShIndia50 INDY .15e .4 ...q 39.29 33.37 104 34.32 -7.5iShNsdBio s IBB ... ... ...q 122.53 100.22 1512 119.96 +12.4iShMBS MBB 3.04e 2.4 ...q 107.39 102.92 285 103.07 -3.3iShBrUSIn s USIG ... ... ...q 56.25 53.19 11741 53.46 -4.6iShIntTr s IGIB ... ... ...q 55.16 52.86 357 52.91 -3.1iShShrtT s IGSB ... ... ...q 52.71 50.59 649 51.77 -1.0iSh3-7yTrB IEI 1.78 1.5 ...q 123.99 118.68 290 118.90 -2.7iSCorUSVal s IUSV 1.16e 2.0 ...q 58.64 51.41 309 57.22 +3.3iSCorUSGr s IUSG .72e 1.2 ...q 62.36 49.84 283 62.01 +15.3iShShtTrB SHV .03e ... ...q 110.47 110.18 1190 110.39 +.1iShUSPfd PFF 2.13a 5.7 ...q 38.89 36.52 1656 37.11 -2.5iShCrShUS s ISTB ... ... ... 50.31 48.89 238 48.91 -1.8iShSCGrth IJT 1.54e .8 ...q 209.28 158.65 169 202.98 +19.3Itus Cp hrs ITUS ... ... ... 6.43 1.83 134 4.87 +106.4Iberiabnk IBKC 1.52 1.8 27 87.55 68.55 376 83.75 +8.1Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 1 27.09 -4.5Iberiab pfC IBKCO 1.65 6.1 ... 28.55 26.21 2 27.25 -3.0Icahn Ent IEP 7.00f 10.2 29 81.88 51.01 57 68.77 +29.8IchorHld n ICHR ... ... 8 35.51 18.76 669 21.04 -14.5Icon PLC ICLR ... ... 38 151.86 101.22 86 149.67 +33.5IconixBrnd ICON ... ... ...dd 5.96 .21 1466 .25 -80.9IdealPower IPWR ... ... ...dd 2.85 .60 67 .66 -53.5Identive lf INVE ... ... ...dd 6.70 2.55 54 6.07 +81.7IderaPh rs IDRA ... ... ... 22.96 5.20 632 9.53 -43.5iKangHlth KANG ... ... 15 21.01 13.15 147 17.30 +9.5Ikonics IKNX ... ... ... 13.03 7.25 1 11.75 +56.3Illumina ILMN ... ... 93 360.63 196.00 459 358.25 +64.0ImageSens ISNS ... ... ...dd 6.75 2.50 7 5.90 +100.0Immersn h IMMR ... ... 5 17.71 5.76 252 10.17 +44.1ImmuCell ICCC ... ... 94 9.25 6.06 7 8.43 -4.1ImmuneDs IMDZ ... ... ...dd 11.10 2.80 59 3.40 -12.8ImunoGn IMGN ... ... ...dd 13.41 4.80 1292 9.29 +44.9Imunmd IMMU ... ... ...dd 27.33 8.68 1185 21.72 +34.4Immuron n IMRN ... ... ... 16.70 4.63 8 9.73 +84.0Immurn wt IMRNW ... ... ... 1.47 .90 1.40 +53.8Immutep IMMP ... ... ... 3.36 1.25 120 3.22 +105.1ImpaxLabs IPXL ... ... ...dd 23.40 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 246 46.75 +17.8Impinj n PI ... ... ... 41.97 9.95 274 24.64 +9.4ImprimisP IMMY ... ... ...dd 3.39 1.35 90 2.79 +64.1Incyte INCY ... ... ...dd 118.32 60.23 1088 66.48 -29.8IndBkMA INDB 1.52 1.8 23 95.00 66.85 153 86.40 +23.7IndBkMI IBCP .60 2.5 19 27.10 20.50 89 24.05 +7.6IndepBkTX IBTX .56 .8 18 79.00 58.15 218 67.05 -.8IndusAcq n INDU ... ... ... 11.74 9.68 12 10.20 +4.6IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 12.22 9.95 11.13 +10.7IndSvAm lf IDSA ... ... ... 2.70 1.45 4 2.34 +42.7IndLogis n ILPT .60e ... 71 24.70 17.21 351 22.08 -5.4Innera INFN ... ... ...dd 12.39 6.10 2873 6.99 +10.4InnityPh INFI ... ... ...dd 3.75 1.12 1091 2.63 +29.6InaRx n IFRX ... ... 73 42.83 14.47 24 33.63 +60.5InfoSvcs III .20f 4.2 6 5.45 3.68 62 4.71 +12.9InfrEnAlt IEA ... ... ... 11.27 8.25 38 10.49 +5.8InfrEnAl wt IEAW ... ... ... .99 .45 .93 +18.2InglesMk h IMKTA .66 1.9 15 37.65 22.63 50 34.00 -1.7InnerWkgs INWK ... ... 23 12.03 5.90 167 8.00 -20.2Innodata INOD ... ... ...dd 1.60 .88 9 1.34 -1.5Innophos IPHS 1.92 4.2 41 51.34 38.66 64 45.85 -1.9Innospec IOSP .88f 1.2 30 83.20 57.70 43 76.10 +7.8InnovBio rs INNT ... ... ... 50.50 3.43 1374 7.96 +30.5MnstD wt h MSDIW ... ... ... .16 .01 .05 +2.0InnovSolu ISSC ... ... 10 3.82 2.45 30 2.45 -16.7Innoviva INVA 1.00 6.7 14 17.99 11.47 739 15.01 +5.8Inogen INGN ... ... ...cc 287.79 91.80 247 252.96 +112.4Inovalon n INOV .12p ... ... 17.70 8.90 256 10.60 -29.3InovioPhm INO ... ... ...dd 7.00 3.64 586 4.84 +17.2Inpixon rs INPX ... ... ... 18.30 .10 2723 .15 -97.6InseegoCp INSG ... ... ...dd 4.49 1.26 863 4.01 +149.1InsightEnt NSIT ... ... 19 56.86 32.11 223 54.11 +41.3Insignia s ISIG .70e ... ...dd 2.40 1.03 14 1.78 +49.6Insmed INSM ... ... ...dd 33.94 18.64 1108 22.49 -27.9InspEnt INSE ... ... ... 14.00 4.40 2 6.60 -32.7Insteel IIIN .12a .3 22 43.78 24.51 93 35.57 +25.6Insulet PODD ... ... ...dd 108.91 54.55 320 102.60 +48.7InsysTher s INSY ... ... ...dd 14.00 4.10 568 9.44 -1.9IntecPhm n NTEC ... ... ...dd 9.80 3.55 119 4.40 -14.6IntegLfSc s IART ... ... 72 67.50 41.51 571 63.68 +33.1IntgDv IDTI ... ... 48 47.45 25.31 2429 47.02 +58.2IntegMed n IMTE ... ... ... 44.00 1.85 8 10.17 +80.7Intel INTC 1.20 2.6 18 57.60 36.85 17823 46.91 +1.6Intellia n NTLA ... ... ...dd 35.99 16.33 1116 27.09 +40.9IntParfum IPAR .84 1.3 42 67.50 39.11 59 64.55 +48.6InteractB IBKR .40 .7 37 80.32 43.50 478 57.58 -2.8InterceptP ICPT ... ... ...dd 124.40 51.05 303 117.65 +101.4InterDig IDCC 1.40 1.7 13 85.85 69.33 222 80.75 +6.0Interface TILE .26 1.1 24 26.25 21.05 221 23.05 -8.3Intergroup INTG ... ... ...dd 39.35 21.30 3 33.95 +42.4IntlnkEl n LINK ... ... 61 8.00 2.50 1 4.30 -17.6Intermolec IMI ... ... ...dd 1.98 1.00 80 1.20 -12.4Internap rs INAP ... ... ... 22.36 8.88 143 13.07 -16.8IntlBcsh IBOC .66 1.4 17 47.95 36.65 155 46.25 +16.5IntMonEx n IMXI ... ... ... 11.99 9.06 170 11.00 +10.9IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 34.96 189 44.15 +10.8IntrntGold IGLD ... ... ... 10.91 2.17 0 2.65 -68.6IntrntInitJ IIJI .12e 1.2 ... 12.50 8.82 2 10.01 +9.9IntrpDia rs IDXG ... ... 1 1.80 .77 640 1.60 +56.9IntersENT XENT ... ... ...dd 42.95 25.15 268 29.25 -9.7Intersectns INTX ... ... ...dd 3.45 1.29 12 1.80 -20.4Intevac IVAC ... ... ...cc 9.15 4.50 41 5.15 -24.8IntraCellu ITCI ... ... ...dd 25.82 13.93 203 21.54 +48.8IntriCon IIN ... ... ...cc 76.80 10.40 282 62.45 +215.4Intuit INTU 1.88f .9 48 229.86 140.21 1453 218.90 +38.7IntSurg s ISRG ... ... 83 572.96 337.80 408 569.27 +56.0InBLDR As ADRA .72e 2.2 ...q 37.70 31.65 0 32.41 -6.2InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.58 3 22.57 -4.1InBLDR Em ADRE .60e 1.5 ...q 48.92 38.82 17 39.95 -7.4InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.01 0 21.97 -4.1In SCMatII PSCM .41e .7 ...q 57.10 47.85 2 56.04 +7.1InSC UtilII PSCU 1.21e 2.1 ...q 58.14 47.05 5 56.75 +7.4InOpYCmd PDBC ... ... ...q 19.43 16.57 941 18.52 +6.1InvMltStr LALT ... ... ...q 23.50 19.26 21.52 +1.2InvGDrChi PGJ .20e .5 ...q 50.87 36.02 10 38.06 -15.1InvDivAch PFM .50e 1.8 ...q 28.05 24.48 16 27.70 +4.7InvHiYlDv PEY .68 3.8 ...q 18.61 16.53 133 18.06 +1.4InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 118 15.74 -4.8InvNsdMo DWAQ .06e .1 ...q 118.73 94.89 1 115.06 +12.1InvUtils PUI .63e 2.2 ...q 29.97 23.64 4 28.61 +2.8InvWtrRs PHO .18e .6 ...q 32.54 28.18 23 32.08 +6.0InvBuybk PKW .52e .8 ...q 63.49 54.56 35 61.51 +4.2InvNasIntn PNQI ... ... ...q 147.75 107.53 26 133.32 +15.2InvSmMid PRFZ 1.30e .9 ...q 146.46 121.23 50 142.40 +9.6InvBasMat PYZ .61e .9 ...q 75.26 63.76 1 69.99 -.9Inv CnsCyc PEZ .30e .5 ...q 60.17 46.14 3 58.99 +17.3InvTechM PTF .26e .4 ...q 68.67 48.30 22 64.76 +22.9InvDWA M PDP .11e .2 ...q 60.23 47.88 75 59.14 +14.5InvInds PRN .19e .3 ...q 66.55 56.77 1 64.48 +5.8InvHlthcr PTH ... ... ...q 98.66 64.71 24 97.59 +35.4Inv Fincl PFI .14e .4 ...q 37.29 32.13 4 34.92 -.5InvEngy PXI .69e 1.6 ...q 46.64 33.75 11 44.05 +11.6InvCnsStp PSL .67e .9 ...q 73.71 60.18 6 72.36 +11.2In1-30TrII PLW .72 2.3 ... 33.07 30.78 14 30.95 -5.6InSC InfoII PSCT .08e .1 ...q 89.80 71.36 68 85.67 +12.1InSC Ind II PSCI .40e .5 ...q 76.19 58.53 10 73.15 +13.4InSC HCrII PSCH ... ... ...q 145.25 88.83 100 140.42 +42.5InSC FinII PSCF .97e 1.5 ...q 60.55 50.44 42 57.56 +5.6InSC EgyII PSCE .14e .9 ...q 18.77 13.10 8 16.27 +5.6InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 6 83.62 +11.8InSC CnDsII PSCD .35e .5 ...q 72.14 53.58 4 68.82 +12.5PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .58 2.4 ...q 25.07 24.34 0 24.57 -1.2InKBWRg II KBWR .79e 1.4 ...q 61.23 51.90 3 57.29 +2.3InP&CInsII KBWP .69e 1.0 ...q 65.50 56.86 4 63.87 +7.5InKbwReit KBWY 1.55 4.6 ...q 38.43 29.75 119 33.39 -5.7InKbwHiD II KBWD 1.48 6.4 ...q 24.49 21.09 72 23.15 -1.9In KBWBkII KBWB .58e 1.0 ...q 60.38 49.51 139 56.01 +1.8InIntByb II IPKW .29e .8 ...q 40.14 33.54 36 34.24 -8.9InGlbWtII PIO .34e 1.3 ...q 27.16 24.13 10 25.87 -.7InGlGoldII PSAU .10e .6 ...q 21.02 14.29 5 15.50 -21.2InGlbAgrII PAGG .74e 2.7 ...q 28.90 25.83 0 27.65 +1.0In IntlLB II IDLB ... ... ...q 32.01 28.33 3 29.55 -2.0InDWATcR II DWTR ... ... ...q 32.23 26.24 16 31.30 +10.8InTactII DWIN 1.18 4.7 ... 27.77 24.71 222 25.07 -6.8In SmCMoII DWAS .07e .1 ...q 59.52 45.05 30 57.70 +18.4InDWA MoII DWLV ... ... ... 34.27 32.05 4 33.53 +.1InEmMomII PIE .12e .7 ...q 22.22 17.33 92 17.91 -12.8InDevMoII PIZ .26e .9 ...q 29.70 26.47 14 27.61 -.1Investar ISTR .16f .6 25 29.90 20.35 7 26.20 +8.8InvestBncp ISBC .36 2.9 19 14.69 12.30 1499 12.49 -10.0InvTitl ITIC 1.60a .9 13 221.88 162.03 1 170.00 -14.3Invuity n IVTY ... ... ...dd 9.55 2.35 642 7.40 +19.4IonisPhm IONS ... ... ...cc 65.51 39.07 1003 50.51 +.4IovanceTh IOVA ... ... ...dd 19.90 6.60 837 13.15 +64.4iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.80 28.29 37.80 +19.2iPUST5yBull DFVL ... ... ... 66.80 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 34.25 9.40 208 33.90 +123.8Iridex IRIX ... ... ...dd 9.99 4.28 16 6.51 -14.6IridiumCm IRDM ... ... 24 21.55 9.80 523 20.10 +70.3Iridium pfB IRDMB 16.88 2.5 ... 709.07 355.05 673.97 +67.7IronwdPh IRWD ... ... ...dd 21.20 12.89 684 17.69 +18.0iShRUT P n AMCA .26e ... ... 29.02 25.22 2 28.74 +5.0iSh USD n SUSC ... ... ... 25.49 24.01 3 24.20 -4.9iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 11 24.54 -1.7iShExpoTc XT .14p ... ...q 39.15 33.77 93 38.83 +9.6iSh USA Op ESGU .92e 1.4 ... 64.77 54.50 14 64.32 +10.3iShHYlexOG HYXE ... ... ... 51.95 49.68 3 50.67 -.8iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 10 26.55 -2.2iSh ESG Opt ESGD ... ... ... 72.49 63.39 34 66.57 -1.9iSh GlImp n MPCT 1.18e 2.0 ... 62.84 55.76 2 58.50 -1.1iShCTotBd s IUSB ... ... ...q 51.24 48.94 68 49.05 -3.6iShCHGer HEWG .68e 1.7 ...q 30.35 26.49 34 27.52 -4.1iSh UAE UAE .63e 4.1 ...q 18.08 14.87 8 15.30 -8.9iSh Qatar QAT .66e 3.8 ...q 18.38 13.01 4 17.57 +8.5iShCmdSel COMT 1.89e 4.9 ...q 40.62 33.83 36 38.95 +7.2iShGblGld rs RING ... ... ...q 20.35 13.33 450 14.59 -22.4Isramco ISRL ... ... ...dd 135.05 92.00 1 122.20 +16.8Iteris ITI ... ... ...dd 8.17 4.09 53 5.30 -24.0IterumTh n ITRM ... ... ... 13.00 6.69 28 6.71 -47.8Itron ITRI ... ... ...dd 79.95 55.26 168 65.60 -3.8IturanLoc ITRN .96 2.8 18 38.00 29.25 32 33.80 -1.2IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 IzeaWrldwd IZEA ... ... ... 7.85 .80 491 1.57 -65.3J -:J&J Snack JJSF 1.80 1.2 23 159.05 125.98 64 146.59 -3.5j2Global JCOM 1.70f 2.1 29 91.58 70.27 215 81.98 +9.3tJD.com JD ... ... 13 50.68 25.27 34507 24.51 -40.8JMU Ltd rs JMU ... ... ... 8.20 1.03 226 1.21 -76.3JackHenry JKHY 1.48 .9 36 163.68 101.12 706 159.51 +36.4JackInBox JACK 1.60 1.9 22 108.55 79.23 580 84.94 -13.4JkksPac JAKK ... ... ...dd 3.55 1.95 145 2.55 +8.5JRiverGrp JRVR 1.20a 2.8 29 44.34 32.17 110 42.63 +6.5JanusSmC JSML ... ... ... 51.25 33.68 7 45.10 +22.8JanSmMid JSMD ... ... ... 47.85 34.91 7 46.35 +19.4JanLTCar n OLD ... ... ... 27.56 21.60 1 26.50 +10.7JanObes n SLIM ... ... ... 40.01 27.34 2 38.00 +22.6JanOrgan n ORG ... ... ... 36.00 29.36 5 31.61 -8.5Jason Inds JASN ... ... ...dd 3.88 1.25 166 3.24 +36.7Jason wt JASNW ... ... ... .05 .01 .02 -17.4JazzPhrm JAZZ ... ... 23 184.00 128.58 363 163.31 +21.3JensynAc n JSYN ... ... ... 11.44 10.10 11.40 +10.7JensynAc rt JSYNR ... ... ... .35 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .37 -1.3JensynAc un JSYNU ... ... ... 12.50 9.01 12.25 +12.9JerashHl n JRSH ... ... ... 11.00 4.77 7 5.30 -38.3JetBlue JBLU ... ... 13 23.08 17.10 3584 19.49 -12.8JetPay h JTPY ... ... ...dd 4.90 1.60 22 1.70 -33.1JewettCm s JCTCF ... ... 23 9.15 6.50 2 8.45 +12.7JohnsnOut JOUT .48 .5 20 107.36 59.13 72 93.70 +50.9JointCorp JYNT ... ... ...dd 9.64 4.10 13 8.58 +73.0JounceTh n JNCE ... ... ... 29.25 6.26 283 6.66 -47.8K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 1667 27.27 +51.5 KBL Merg n KBLM ... ... ... 10.69 9.68 10.09 +3.9KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .44 +51.7KBL Mg un KBLMU ... ... ... 11.50 10.06 2 10.71 +5.4KBS Fash rs KBSF ... ... ... 15.00 2.03 4 3.99 -3.5KCAP Fin KCAP .40 11.9 ... 4.00 2.91 94 3.35 -1.8KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.85 3 25.22 +.5KEYW Hld KEYW ... ... ...dd 9.84 4.94 217 8.64 +47.2KLA Tnc KLAC 3.00f 2.9 14 123.96 96.12 1127 104.38 -.7KLX EnS n KLXE ... ... ... 30.50 28.11 566 28.79 -4.0KLX KLXI ... ... 23 62.80 35.71 565 62.65 +33.7KVHInd KVHI ... ... ...dd 14.15 9.05 42 12.85 +24.2KaiserAlu KALU 2.20 2.0 39 119.66 90.93 94 110.00 +2.9Kala Ph n KALA ... ... ... 24.46 10.34 91 10.85 -41.3sKalvista rs KALV ... ... ...dd 22.00 6.65 221 21.15 +116.9Kamada KMDA ... ... ... 6.20 4.26 17 6.10 +28.4KandiTech KNDI ... ... ... 9.90 3.60 881 5.25 -22.8Karyophm KPTI ... ... ...dd 21.71 9.00 407 18.26 +90.2KayAnAc n KAAC ... ... ... 10.34 9.64 31 10.10 +4.0KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.60 +6.4KaziaTh rs KZIA ... ... ... 6.68 1.63 6 3.21 +.9KearnyF s KRNY .16a 1.2 53 15.60 12.75 346 13.85 -4.2KellySA KELYA .30 1.2 23 32.31 21.44 174 24.20 -11.3KellySB KELYB .30 1.3 13 34.30 21.50 24.00 -15.8KemPhm n KMPH ... ... ...dd 8.40 3.45 77 4.45 +9.9KY FstFd KFFB .40 5.1 33 10.00 7.40 1 7.90 -11.7KeryxBio KERX ... ... ...dd 8.07 2.78 690 3.20 -31.2KewnSc KEQU .76f 2.4 18 38.80 24.56 7 31.50 +8.7KeyTrn KTCC ... ... 15 8.60 6.74 36 7.90 +15.8Kforce KFRC .72f 1.9 29 43.51 17.56 153 37.85 +49.9KimballEl KE ... ... 19 22.45 15.75 39 19.45 +6.6KimballInt KBAL .32f 1.8 18 20.97 15.40 90 17.43 -6.6KindredBio KIN ... ... ...dd 15.75 6.80 152 13.53 +43.1KingldJw KGJI ... ... 2 2.50 1.00 73 1.02 -49.5Kingstone KINS .40 2.1 29 21.70 13.21 10 18.85 +.3KingtoneW KONE ... ... ... 9.90 2.86 7.67 +79.2KiniksaPh n KNSA ... ... ...dd 32.88 13.04 158 29.12 +49.6sKinsaleCp n KNSL .28 .4 ... 63.38 39.38 66 62.31 +38.5Kirklands KIRK ... ... 27 13.48 8.55 150 9.30 -22.3KitovPh n KTOV ... ... ... 3.81 1.60 44 1.70 -25.4KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 4.40 1.55 19 2.45 +40.0KopinCp KOPN ... ... ...dd 4.48 1.95 344 2.25 -29.7KornitDig n KRNT ... ... ... 22.20 11.70 287 22.00 +36.2Koss h KOSS ... ... ...dd 4.69 1.40 24 2.71 -12.3KraftHnz n KHC 2.50 4.4 16 82.48 54.11 4688 56.52 -27.3KratosDef KTOS ... ... ...dd 14.87 8.90 1286 14.21 +34.2KrystlBio n KRYS ... ... ... 21.17 8.03 80 17.65 +67.8Kulicke KLIC .48 1.9 54 28.71 19.69 288 25.30 +4.0KuraOnc n KURA ... ... ...dd 24.03 12.00 176 17.25 +12.7L -:LCNB Corp LCNB .64 3.4 17 22.84 17.93 21 18.70 -8.6LF CapA n LFAC ... ... ... 10.10 9.55 9.59 -.4tLF CapA un LFACU ... ... ... 10.18 9.92 140 10.05 +.5LGI Homes LGIH ... ... 9 81.88 44.86 224 50.47 -32.7sLHC Grp LHCG ... ... 49 100.90 58.65 295 100.80 +64.6LKQ Corp LKQ ... ... 18 43.86 29.60 2516 31.72 -22.0LM FdgA n LMFA ... ... ... 6.65 .35 60 .49 -68.7LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 48.13 365 65.09 +13.9LRAD h LRAD .04 1.3 ...dd 3.58 1.75 59 3.02 +21.3LSI Ind lf LYTS .20 4.3 21 8.88 4.14 50 4.67 -32.1LaJollaPh LJPC ... ... ...dd 41.36 19.65 296 21.10 -34.4LakeShBc h LSBK .40 2.3 42 18.00 15.80 0 17.07 -.5LakeldB LBAI .46 2.5 17 21.90 17.95 118 18.20 -5.5Lakelnd s LKFN 1.04 2.2 19 52.43 45.01 69 47.53 -2.0LakeInd LAKE ... ... 11 16.85 12.20 29 13.25 -8.9LamResrch LRCX 4.40 2.8 15 234.88 149.02 1980 154.74 -15.9LamarAdv LAMR 3.64 4.7 25 79.41 61.36 360 76.71 +3.3LancastrC LANC 2.40 1.6 36 161.69 115.81 77 150.99 +16.9Landcad n LCA ... ... ... 10.50 9.89 608 10.27 +3.3Landcad wt LCAHW ... ... ... .78 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 1 12.75 +21.2Landec LNDC ... ... 17 15.60 11.42 108 13.45 +6.7LandBncp LARK .80b 2.7 30 29.48 26.49 1 29.24 +.9LandmInfr LMRK 1.47 11.1 21 18.75 12.68 47 13.20 -27.1LandIn pfA LMRKP 2.00 7.9 ... 25.94 21.76 4 25.40 +.5LndInf un B LMRKO 1.98 8.1 ... 25.59 22.15 0 24.47 -4.1LandInf pfC LMRKN 1.75 7.7 ... 25.22 22.07 3 22.71 -6.3LandsEnd LE ... ... 18 31.15 10.55 190 17.95 -8.2Landstar LSTR .66f .5 27 128.70 94.80 317 121.35 +16.6Lantheus n LNTH ... ... 5 24.45 12.80 554 15.00 -26.7Lantronix LTRX ... ... ... 6.47 1.78 241 4.37 +116.3Lattice LSCC ... ... ...dd 8.40 5.05 494 7.72 +33.6LaureatE n LAUR ... ... ... 16.99 10.46 278 15.45 +13.9Lawsn LAWS ... ... 10 36.90 21.00 11 31.30 +26.5Lazydays n LAZY ... ... 26 11.10 7.14 27 7.80 -29.7LeMaitreV LMAT .28 .8 39 41.28 28.23 100 34.51 +8.4LeapTh n LPTX ... ... ... 10.25 4.90 77 6.79 +8.8LegacyRes LGCY ... ... ...dd 10.54 1.07 772 5.20 +223.0LegacyTxF LTXB .64 1.4 19 47.18 35.16 229 44.30 +5.0LM DevDvr DDBI ... ... ...q 31.49 28.37 2 29.67 LM EMDvr EDBI ... ... ...q 35.60 27.93 0 29.77 -9.9LM USDvrs UDBI ... ... ...q 34.50 30.14 33.76 +7.0LM LoVHiD LVHD ... ... ...q 32.10 28.75 45 31.06 -1.5LM Gl Inf n INFR ... ... ... 30.05 27.00 1 27.80 -5.7LM SC Qu n SQLV ... ... ... 31.00 25.13 1 30.35 +11.4LeisAcq n LACQ ... ... ... 9.75 9.55 100 9.75 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 10.20 +2.9LendgTree TREE ... ... ...dd 404.40 205.45 151 226.05 -33.6LevOneBc n LEVL .06e ... 59 30.79 25.51 9 27.84 -4.9LexiPhm rs LXRX ... ... ...dd 13.97 7.67 450 11.00 +11.3LexnFint n LX ... ... 65 20.00 9.55 627 10.43 -25.0LianlouSm LLIT ... ... ... 3.69 1.26 3 1.79 +2.2LibBrdbdA LBRDA ... ... ...dd 98.53 67.75 137 83.61 -1.7LibBrdbdC LBRDK ... ... ...dd 99.68 68.33 960 83.67 -1.7LibExpA n LEXEA ... ... ... 56.82 35.89 196 47.12 +6.3LibExpB n LEXEB ... ... ... 55.00 39.17 48.05 +6.7LibtyGlobA LBTYA ... ... ...dd 39.73 25.87 1952 28.36 -20.9LibtyGlobB LBTYB ... ... ... 39.00 26.75 29.10 -18.1LibtyGlobC LBTYK ... ... ... 37.86 25.05 3664 27.69 -18.2LibLA A n LILA ... ... ...dd 24.00 17.37 266 21.77 +.9LibLA C n LILAK ... ... ...dd 23.92 17.55 382 21.48 +.4LibMSirA n LSXMA ... ... ... 48.57 38.61 2413 41.81 +5.4LibMSirB n LSXMB ... ... ... 49.94 38.62 47.10 +5.9LibMSirC n LSXMK ... ... ... 48.56 38.52 1816 42.01 +5.9LibMBrA n BATRA ... ... ... 27.38 21.35 51 26.24 +19.0LibMCFor FWONK ... ... ... 41.14 28.37 842 36.61 +7.2LibMAFor FWONA ... ... ... 39.37 27.22 143 34.95 +6.8LibMBrC n BATRK ... ... ... 27.35 21.53 131 26.22 +18.0LibTripA A LTRPA ... ... ...cc 18.30 7.90 440 14.90 +58.1LibTripA B LTRPB ... ... 55 18.00 9.00 14.40 +53.2LifePtHlth LPNT ... ... 61 65.35 41.45 213 64.50 +29.5LifetimeBr LCUT .17 1.6 25 19.70 10.00 10 10.85 -34.2Lifevant rs LFVN ... ... ... 13.29 3.20 135 11.66 +145.0LifewayFds LWAY ... ... 10 10.75 2.76 34 2.99 -62.6LigandPh LGND ... ... 46 273.25 126.50 370 268.34 +96.0LightPath LPTH ... ... 50 4.10 1.94 159 2.01 -9.5Lightbrdg rs LTBR ... ... ... 4.80 .85 207 .98 -19.6Limbach n LMB ... ... ...dd 15.22 9.25 33 10.84 -21.6LimelghtN LLNW ... ... ... 6.05 3.65 496 5.09 +15.4LimestBcp LMST ... ... ...dd 17.65 11.40 8 15.55 +8.6Limoneira LMNR .25 .9 20 33.42 19.62 156 26.86 +19.9LincEdSv LINC .08 3.5 ...dd 2.71 1.49 8 2.27 +12.4LincElec LECO 1.56 1.6 26 101.34 81.48 542 96.14 +5.0LindbladEx LIND ... ... 77 15.88 8.66 30 14.66 +49.7Lindblad wt LINDW ... ... ... 1.96 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.38 1.03 33 1.49 -56.7LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4LiquidTch n LQDA ... ... ... 21.31 10.52 48 20.56 +85.2Liquidity LQDT ... ... ...dd 8.00 4.34 142 6.00 +23.7Littelfuse LFUS 1.72f .8 41 238.11 182.03 187 203.62 +2.9LivaNova n LIVN ... ... 42 131.54 68.24 465 124.80 +56.2LiveOakB n LOB .12 .4 11 32.95 22.00 124 27.65 +15.9LiveVent rs LIVE ... ... ...cc 26.50 9.47 7 9.86 -38.3LiveXLve n LIVX ... ... ... 11.11 3.43 243 4.05 +1.3LivePrsn LPSN ... ... ...dd 27.40 10.80 295 25.75 +123.9Logitech LOGI .63e 1.4 33 49.96 32.66 232 45.08 +34.0LogMeIn LOGM 1.20 1.4 79 134.80 77.05 1029 86.75 -24.2LoneRs n LONE ... ... ... 11.24 2.98 216 8.53 +114.9LongAcq un LOACU ... ... ... 10.99 10.00 7 10.27 +1.4LoopInd n LOOP ... ... ... 19.00 8.01 37 9.55 -34.0LoralSpac LORL ... ... ...dd 51.75 36.85 43 43.85 -.5Lovesac n LOVE ... ... ... 25.50 19.33 135 24.47 +2.0LoxoOncol LOXO ... ... ...dd 208.95 71.45 301 163.10 +93.8lululemn gs LULU ... ... 71 160.68 57.19 1196 157.34 +100.2Lumentm n LITE ... ... 9 74.40 41.95 820 62.15 +27.1Luminex LMNX .24 .8 39 35.37 18.62 281 29.59 +50.2LunaInn h LUNA ... ... ...cc 4.32 1.47 41 3.22 +32.5LuthBur n LBC .13e 1.2 ... 13.60 10.49 140 10.98 -8.8M -:MACOM MTSI ... ... ...dd 45.72 15.46 455 20.96 -35.6MAM Soft MAMS ... ... 30 9.42 6.62 134 7.73 +3.0MB Fncl MBFI .96 2.0 20 51.59 39.15 321 47.32 +6.3MB Fin pfC MBFIO .39p ... ... 26.48 24.20 7 25.24 -4.0MBT Fnl MBTF .40f 3.5 17 11.60 9.43 15 11.30 +6.6MCBC n MCFT ... ... 17 39.50 18.33 195 37.20 +67.4MDC Pr gs MDCA .84 18.7 2 12.26 3.80 445 4.50 -53.8MEI Phrm MEIP ... ... ...dd 5.14 1.79 396 4.39 +109.0MER Tel rs MTSL ... ... ... 6.45 .99 36 1.50 -28.9MGE Engy MGEE 1.35f 2.1 29 68.10 51.05 40 64.15 +1.7MGP Ing MGPI .32a .4 47 99.73 57.05 386 77.95 +1.4MICT Inc MICT ... ... ...dd 1.94 .65 26 1.22 +8.9MKS Inst MKSI .80 1.0 12 128.28 80.45 247 83.75 -11.4MMA Cap MMAC ... ... 3 30.58 23.70 10 26.35 +8.4MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 2 21.25 +19.4MTS MTSC 1.20 2.2 15 57.50 42.00 52 54.85 +2.1MTchAcq n MTEC ... ... ... 11.80 9.17 162 10.25 +6.5MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 12.05 9.94 51 11.90 +18.2MVB Fin n MVBF .12f .6 ... 20.40 15.36 14 18.60 -7.5MYOS MYOS ... ... ...dd 2.50 1.03 4 1.30 -4.1MYR Grp MYRG ... ... 21 40.81 27.38 53 31.91 -10.7Macatawa MCBC .24 2.0 20 12.92 9.52 36 11.79 +17.9MackFn MFNC .48 2.9 14 17.58 14.40 2 16.30 +2.5MacroGen MGNX ... ... ...dd 32.74 16.12 211 21.98 +15.7MadrigP rs MDGL ... ... ...dd 325.98 32.17 210 227.14 +147.5Magal MAGS ... ... ...cc 6.48 4.20 25 5.65 +11.7MagellnHlt MGLN ... ... 17 112.25 71.03 212 72.55 -24.9tMagenta n MGTA ... ... ... 16.33 11.32 109 11.99 -17.4MagicSft MGIC .29e 3.2 20 9.50 7.75 39 9.05 +8.0MagicJack CALL ... ... ... 8.70 5.55 37 8.45 MagneG rs MNGA ... ... ... 10.32 .13 6392 .15 -96.8MagyarBc MGYR ... ... 69 13.75 12.01 1 12.38 -3.3MaidenH MHLD .20m 6.6 ...dd 9.10 2.15 1227 3.03 -54.2MMyTrip MMYT ... ... ...dd 41.70 22.40 211 27.45 -8.0MalibuBoat MBUU ... ... 39 59.57 27.44 270 52.61 +77.0MalvernBc MLVF ... ... 13 28.20 21.00 7 24.70 -5.7MamEngy n TUSK .13p ... ... 42.30 14.21 421 29.26 +49.1ManTech MANT 1.00 1.6 21 68.11 41.76 135 62.18 +23.9ManhAssc MANH ... ... 36 62.39 39.10 1288 56.36 +13.8ManhBrCa LOAN .48 7.8 14 8.00 5.50 30 6.15 +3.4Manitex MNTX ... ... ...dd 13.26 7.28 40 10.22 +6.5MannKd rs MNKD ... ... ...dd 6.96 .98 5588 1.92 -17.2Mannatech MTEX 2.00f 10.2 23 22.40 13.50 2 19.70 +31.3tMaraPat rs MARA ... ... ... 10.03 .81 1015 .76 -81.6MarchxB MCHX .50e ... ...dd 3.20 2.52 38 2.89 +4.9MarinSft rs MRIN ... ... ... 15.45 3.10 7 3.25 -70.3MarPet MARPS .32e 7.9 8 4.85 2.83 0 4.07 +19.7MarinusPh MRNS ... ... ...dd 9.87 3.31 1073 8.99 +10.2MktAxess MKTX 1.68 .9 48 229.84 171.45 202 184.18 -8.7MarlinBs MRLN .56 1.9 16 31.95 20.26 16 28.75 +28.3MarIntA MAR 1.64f 1.3 29 149.21 107.43 1567 130.24 -4.0Marrone MBII ... ... ...dd 3.39 .85 226 1.92 +74.5MartenTr s MRTN .10 .5 32 29.60 17.50 416 21.10 +3.9tMartinMid MMLP 2.00 18.3 17 17.30 10.99 175 10.90 -22.1MarvellTch MRVL .24 1.3 25 25.18 17.49 8823 18.88 -12.1Masimo MASI ... ... 52 124.00 80.69 446 123.82 +46.0Match n MTCH ... ... 44 60.95 22.90 1339 55.85 +78.4Materialise MTLS ... ... ... 16.50 11.23 31 13.75 +8.2MatlinPr n MPAC ... ... ... 10.33 9.70 10.05 +3.0MatlinPr wt MPACW ... ... ... .50 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9MatrixSv MTRX ... ... ...dd 25.75 12.76 111 24.55 +37.9Mattel MAT .60 3.8 ...cc 19.21 12.21 2585 16.00 +4.0 MatthInt MATW .76 1.5 17 65.10 47.70 121 49.80 -5.7MaximIntg MXIM 1.84f 3.1 24 74.94 46.35 1182 59.73 +14.3MaxwellT MXWL ... ... ...dd 6.27 3.22 321 3.52 -38.9MaysJ MAYS ... ... 21 47.00 35.50 39.55 +1.4MazorRbt MZOR ... ... ...dd 76.56 41.60 2769 58.22 +12.8McGrathR MGRC 1.36 2.4 9 68.79 41.57 154 55.58 +18.3MedalFin MFIN .20 3.0 ...dd 6.90 2.08 38 6.73 +90.7MedalF 9 21 MFINL 2.25 8.7 ... 26.96 22.95 25.98 -3.2MedTrBill MTBC ... ... ...dd 5.44 1.40 79 4.77 +82.8MedTBill pf MTBCP 2.75 10.0 ... 27.99 22.21 5 27.52 +8.9MediCo MDCO ... ... ...dd 41.57 24.45 558 32.83 +20.1MediciNova MNOV ... ... ...dd 14.50 5.75 35 11.85 +83.2Medidata MDSO ... ... 83 88.87 59.60 569 73.32 +15.7MediWound MDWD ... ... ...dd 7.35 3.56 22 6.45 +44.9Medpace n MEDP ... ... 49 65.09 30.99 698 57.94 +59.8MeetGrp MEET ... ... ...dd 5.35 1.84 505 4.91 +74.1MeiraGTx n MGTX ... ... ...dd 15.49 7.98 35 13.26 -11.6MelcoResE MLCO .32e 1.5 68 32.95 19.10 4020 21.22 -26.9Melinta rs MLNT ... ... ... 18.20 3.95 301 4.45 -71.8Mellanox MLNX ... ... 69 90.45 42.25 426 76.90 +18.9MelroseBn MELR .34e ... 25 20.50 17.60 5 19.90 -.5MenloTh n MNLO ... ... ...dd 39.86 6.99 382 11.61 -59.6Menus n MRUS ... ... ... 26.74 14.05 33 19.00 -2.1MercadoL MELI .60 .2 ...cc 417.91 217.06 1040 331.38 +5.3MercBkA n MBNAA ... ... ... 86.41 5.97 1 12.04 +100.7MercBkB n MBNAB ... ... ... 40.00 6.00 3 8.10 +35.0MercBank MBWM .96f 2.8 16 38.47 32.60 29 34.12 -3.5MercerIntl MERC .50 3.0 14 18.75 10.55 227 16.65 +16.4MerchBcp n MBIN .24 .9 ... 29.15 16.27 64 26.62 +35.3MercSys MRCY ... ... 68 57.26 30.11 377 52.74 +2.7MeridBcp EBSB .20 1.1 23 21.85 15.61 200 17.50 -15.0MeridnBk n MRBK ... ... ... 21.37 16.56 1 18.14 -9.2MeridBio VIVO .50 3.3 25 17.10 13.53 172 15.20 +8.6MeritMed MMSI ... ... 61 63.20 36.21 251 61.20 +41.7MerrimP rs MACK ... ... 1 15.39 4.71 73 5.26 -48.7Mersana n MRSN ... ... ... 23.96 8.76 80 11.38 -30.7MesaAir n MESA ... ... ... 16.41 11.05 247 13.40 +14.0MesaLabs MLAB .64 .3 ...dd 224.95 122.35 35 183.40 +47.5Mesoblast n MESO ... ... ... 7.79 4.74 44 6.88 +17.8MetaFincl CASH .60f .7 17 117.98 73.30 45 82.95 -10.5Methanx MEOH 1.32 1.7 23 79.70 48.55 760 78.60 +29.8Michaels MIK ... ... 9 27.87 15.85 2820 16.82 -30.5Microbot rs MBOT ... ... ... 22.80 5.47 194 7.45 -51.3Microchp MCHP 1.46f 1.8 84 104.20 78.33 1745 82.30 -6.3MicronT MU ... ... 4 64.66 34.09 36756 45.16 +9.8Microsoft MSFT 1.84f 1.6 54 115.29 72.92 25272 114.67 +34.1MicroStr MSTR ... ... 26 151.23 122.16 68 147.38 +12.2Microvisn MVIS ... ... ...dd 2.88 .89 333 1.18 -27.6MidPenn MPB .60 2.0 15 37.90 28.85 18 29.45 -11.0MidConEn MCEP ... ... ...dd 2.52 .92 90 1.54 +30.5Midatech n MTP ... ... ... 2.65 .45 30 .79 -6.0Middleby MIDD ... ... 24 138.89 98.06 399 129.50 -4.0MiddledB MBCN 1.12 2.3 15 54.90 42.95 2 47.75 -.9MdsxWatr MSEX .90 1.8 29 49.00 33.96 37 48.64 +21.9MidlStBc n MSBI .88 2.7 23 36.50 29.75 75 32.93 +1.4MidWOne MOFG .78 2.3 18 37.94 30.56 18 34.00 +1.4MillerHer MLHR .79f 2.1 16 41.85 29.95 549 38.50 -3.9Mimecast n MIME ... ... ...dd 46.87 26.50 425 42.15 +47.0MiMedx MDXG ... ... 26 18.25 3.01 2023 6.00 -52.4Mind CTI MNDO .30e 12.6 11 2.55 2.08 9 2.39 -3.0Mindbody n MB ... ... ...dd 45.50 25.40 1195 42.50 +39.6sMinervaN NERV ... ... ...dd 12.35 4.80 299 12.30 +103.3Miragen rs MGEN ... ... ... 10.72 5.01 171 5.64 -45.9MiratiTher MRTX ... ... ...dd 65.35 9.55 259 59.50 +226.0Misonix MSON ... ... ...dd 21.43 8.25 15 17.45 +84.7Mitcham MIND ... ... ...dd 4.57 2.86 6 4.00 +26.2Mitchm pfA MINDP 2.25 9.5 ... 25.50 22.50 3 23.80 +2.4MitekSys MITK ... ... 19 10.10 6.85 262 7.20 -19.6MitelNet g MITL ... ... ...dd 11.31 7.13 429 11.03 +34.0MobileMini MINI 1.00 2.3 37 50.40 32.15 214 43.70 +26.7MobileIron MOBL ... ... ...dd 5.71 3.20 362 5.25 +34.6ModMed n MMDM ... ... ... 10.24 9.72 125 10.08 +2.9ModMed wt MMDMW ... ... ... .55 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 2 .47 +20.5ModMed un MMDMU ... ... ... 12.50 10.35 10.85 +3.2MolecTemp MTEM ... ... ...dd 13.25 4.00 428 5.50 -45.1Moleculin n MBRX ... ... ... 3.34 1.50 109 1.64 -11.8Momenta MNTA ... ... ...dd 32.20 11.85 242 26.70 +91.4Momo MOMO ... ... ... 54.24 22.49 2782 45.32 +85.1MonakGp n MKGI ... ... ... 5.07 1.74 3 2.83 -43.1MonarCas h MCRI ... ... 30 49.63 36.94 50 44.74 -.2Mondelez MDLZ 1.04f 2.4 23 46.54 37.42 4536 43.45 +1.5MoneyGrm MGI ... ... ...dd 16.27 5.56 451 5.66 -57.1MngDB A n MDB ... ... ... 85.25 24.62 921 82.25 +177.1MonPwSys MPWR 1.20 .9 89 152.21 101.02 370 132.81 +18.2Monotype TYPE .46 2.3 48 26.75 18.20 182 20.00 -17.0Monro MNRO .80 1.1 37 73.45 45.45 232 70.15 +23.2MonroeCap MRCC 1.40 10.2 9 14.80 12.18 51 13.68 -.5MonroeC23 n MRCCL ... ... ... 24.99 24.70 35 24.85 -.4MonstrBv s MNST ... ... 38 70.21 47.61 3115 58.30 -7.9Mornstr MORN 1.00 .8 30 144.34 82.64 92 131.15 +35.2MoSys rs MOSY ... ... ...dd 2.23 .61 155 .68 -38.7MotifBio n MTFB ... ... ... 13.75 7.90 0 8.61 -20.3MotifBi un MTFBW ... ... ... 9.94 2.48 4.40 +14.9MotorcarP MPAA ... ... 29 30.16 18.09 75 24.01 -3.9MotusGI n MOTS ... ... ...dd 10.66 3.75 46 5.20 +18.7MtnPDia g MPVE .04p ... ... 3.35 1.75 19 2.10 -23.6Moxian n MOXC ... ... ... 4.00 .75 20 .87 -77.5MudrickC n MUDS ... ... ... 9.94 9.55 9.67 +.8MudrcC un MUDSU ... ... ... 10.35 9.98 10.32 +3.2MultiColor LABL .20 .3 17 89.70 57.76 51 64.20 -14.2tMustBio n MBIO ... ... ...dd 12.89 5.87 44 5.89 -50.9MutualFst MFSF .72 2.0 18 40.50 34.30 11 36.45 -5.4MySize n MYSZ ... ... ...dd 3.58 .57 521 1.26 +94.4Mylan NV MYL ... ... 11 47.82 30.73 2549 38.19 -9.7MyndAn wt MYNDW ... ... ... 1.00 .33 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 85 1.75 -48.5sMyoKard n MYOK ... ... ...dd 66.55 32.80 413 64.90 +54.2MyriadG MYGN ... ... 23 50.44 27.23 513 46.93 +36.6N -:NBT Bcp NBTB 1.00 2.6 18 41.88 34.05 76 38.77 +5.4NCS Mltst n NCSM ... ... ... 24.85 12.57 83 16.33 +10.8NETgear NTGR ... ... ...dd 78.30 44.20 298 63.20 +7.6NF EngSv NFEC ... ... ... 7.19 .79 63 4.58 +371.9NI Hldg n NODK ... ... ... 18.62 15.72 6 16.81 -1.0NIC Inc EGOV .32 2.2 19 18.90 12.65 658 14.80 -10.8NICE Ltd NICE .64 .6 37 119.83 78.49 198 113.33 +23.3NII Hldg n NIHD ... ... ...dd 7.29 .22 1024 5.18 +1121.7nLIGHT n LASR ... ... ...cc 43.63 22.14 299 25.25 -6.3NMI Hldg h NMIH ... ... 16 24.50 11.80 482 22.75 +33.8NN Inc NNBR .28 1.8 18 32.90 15.35 364 15.65 -43.3NV5 Global NVEE ... ... 31 92.75 40.01 65 89.20 +64.7NVE Corp NVEC 4.00 3.8 40 135.00 68.50 16 105.70 +22.9NXP Semi NXPI ... ... 33 125.93 84.59 4490 91.09 -22.2Nabriva n NBRV ... ... ...dd 8.58 2.33 578 2.50 -58.2NanoDim n NNDM ... ... ... 5.79 1.21 71 2.09 -31.9NanoString NSTG ... ... ...dd 18.86 5.87 295 17.73 +137.3NanoVib n NAOV ... ... ... 5.00 3.68 4.40 -6.0Nanomtr NANO ... ... 28 48.26 22.08 236 36.30 +45.7NantHlth n NH ... ... ... 5.26 1.30 128 1.57 -48.5NantKwst n NK ... ... ... 5.98 2.66 81 3.23 -28.1Napco NSSC ... ... 34 17.45 7.90 42 14.40 +64.6Nasdaq NDAQ 1.76 2.0 23 96.84 71.65 715 89.89 +17.0Natera n NTRA ... ... ...dd 29.62 8.60 555 23.84 +165.2Nathans s NATH 1.00a 1.2 52 107.05 60.35 41 82.15 +8.8NatAmUnv NAUH .18 19.7 ... 2.29 .76 14 .91 -35.6NatlBnksh NKSH 1.19e 2.6 23 49.75 37.55 4 45.60 +.3NatlBevrg FIZZ 1.50e ... 32 127.32 83.78 168 112.30 +15.3sNatCineM NCMI .68 6.4 ...cc 9.75 5.09 1906 10.60 +54.5tNatlCmce n NCOM ... ... 21 48.60 38.03 56 42.68 +6.0NatEnrSv n NESR ... ... ... 14.38 9.51 237 12.00 +20.6NatEnSv wt NESRW ... ... ... .85 .43 .80 -2.4NatGenHld NGHC .16 .6 19 28.25 17.86 173 26.53 +35.1NatGnH pfA NGHCP 1.88 7.5 ... 26.18 22.77 2 24.95 -1.2NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 12 24.70 -1.4NatGnH pfC NGHCN 1.88 7.6 ... 25.84 23.13 13 24.60 -1.7NatGnH 55 NGHCZ 1.91 7.6 ... 26.08 23.80 5 25.21 -.8NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 2 3.41 +3.3NatInstrm NATI .92 1.9 60 53.57 38.78 544 48.55 +16.6NatResrch NRC .68 1.8 76 42.85 26.35 30 38.80 +4.0NSecGrp NSEC .20 1.4 10 18.17 12.27 0 14.80 -9.5NatlVis n EYE ... ... ...cc 46.63 27.19 434 43.27 +6.6NatWstnLf NWLI .36 .1 11 368.00 276.00 5 324.00 -2.1NaturlAlt NAII ... ... 9 12.15 9.20 28 10.15 -1.5NatHlTr n NHTC .56f 2.4 6 27.23 14.15 46 23.61 +55.4NaturesSun NATR .40 4.5 ...dd 13.80 7.55 14 8.90 -22.9NatusMed BABY ... ... 51 43.60 28.00 241 34.90 -8.6Nav43 JSM 1.50 6.6 ... 25.00 20.21 4 22.63 -4.8Navient NAVI .64 4.6 8 15.61 11.48 2392 14.00 +5.1NavgGp s NAVG .28 .4 21 71.45 45.80 197 69.20 +42.1NebulaAc n NEBU ... ... ... 11.52 9.65 9.69 +.4NebulaA un NEBUU ... ... ... 10.20 9.96 10.08 +.5NektarTh NKTR ... ... 13 111.36 22.02 2967 60.87 +1.9Nemaura n NMRD ... ... ... 6.80 2.05 73 3.22 -44.0Neogen s NEOG ... ... 73 97.38 53.64 582 88.68 +43.8NeoGenom NEO ... ... ...cc 15.00 7.08 397 14.55 +64.2tNeonTh n NTGN ... ... ...dd 16.23 7.30 185 6.78 -54.8Neonode NEON ... ... ...dd 1.42 .25 103 .30 -59.8tNeosTher n NEOS ... ... ...dd 13.15 4.85 254 4.90 -52.0Neovas grs NVCN ... ... ... 180.00 2.10 1618 3.14 -94.8NeptWln g NEPT ... ... 10 5.14 .80 2494 4.37 +85.2Net1UEPS UEPS ... ... 7 13.20 5.90 402 7.68 -35.4NetElem rs NETE ... ... ... 33.51 3.47 31 5.45 -51.0NetApp NTAP 1.60 1.9 33 88.08 42.11 2391 86.40 +56.2NetEase NTES 1.94e .9 8 377.64 184.60 674 210.03 -39.1Netix s NFLX ... ... ...cc 423.21 176.55 9279 369.61 +92.5Netlist h NLST ... ... ...dd 1.10 .10 39715 .69 +122.4NtScout NTCT ... ... 23 33.50 23.15 598 26.00 -14.6sNetSolTch NTWK ... ... 38 6.60 3.09 97 6.80 +44.4Neuralst rs CUR ... ... ... 3.09 .88 45 1.07 -37.8NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 52 1.32 -23.7Neurcrine NBIX ... ... ...dd 126.98 56.83 726 121.05 +56.0Neuronet n STIM ... ... ... 39.39 23.95 91 33.23 +19.6Neurotrpe h NTRP ... ... ... 11.93 3.97 4 8.56 +21.6NewAgeB n NBEV ... ... ... 9.99 1.30 43337 3.96 +82.5NewLink NLNK ... ... ...dd 12.91 2.31 305 2.38 -70.7NYMtgTr NYMT .80 12.8 8 6.54 5.35 1689 6.27 +1.6NYMtT pfB NYMTP 1.94 7.8 ... 25.50 18.66 2 24.85 -1.8NYMtT pfC NYMTO 1.97 7.9 ... 25.56 22.97 9 24.86 +1.5NYMtgT pfD NYMTN 2.00 8.2 ... 25.27 22.53 18 24.25 -1.8NewatrTc n NEWA ... ... ... 29.69 7.86 34 9.96 +6.1NewmrkGp NMRK ... ... 16 15.62 10.67 426 11.51 -19.9NewsCpA NWSA .20 1.6 ...dd 17.29 12.24 3584 12.75 -21.3NewsCpB NWS .20 1.5 ... 17.70 12.70 493 13.25 -20.2NewtekBsn NEWT 1.74e 8.2 ... 24.24 16.01 89 21.34 +15.4Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.20 0 25.22 -4.9Newtek23 n NEWTI 1.56 6.1 ... 26.00 25.00 1 25.75 +2.6sNexeo Sol NXEO ... ... ... 12.52 7.11 2010 12.15 +33.5Nexeo wt NXEOW ... ... ... .78 .40 .71 +13.8Nexeo un NXEOU ... ... ... 13.25 7.35 3 12.95 +34.6NexstarM NXST 1.50 1.8 7 89.75 58.10 453 82.45 +5.4NextDec n NEXT ... ... ... 10.80 3.95 137 5.22 -37.3NxtGenHl NXGN .70 3.4 33 23.73 12.24 205 20.34 +49.8NichFncl h NICK ... ... 29 12.50 7.59 3 12.03 +36.7NicoletBc n NCBS ... ... 15 61.98 51.22 27 54.11 -1.2NightstTh n NITE ... ... ... 29.55 10.01 326 21.31 +62.4Noodles NDLS ... ... ...dd 13.30 3.95 314 11.85 +125.7Nordson NDSN 1.40 1.0 24 151.84 117.02 165 144.42 -1.4NorSys NSYS ... ... ...cc 8.08 2.77 3 4.08 +5.7NorestB NBN .04 .2 18 29.95 18.85 15 21.85 -5.6NthnTech NTIC .40 1.1 38 41.90 15.75 6 34.95 +41.2NorTrst NTRS 2.20f 2.1 18 115.61 88.89 990 105.34 +5.5NthnTr pfC NTRSP 1.46 5.7 ... 27.78 25.00 5 25.70 -2.1NorthdBc NFBK .40 2.5 21 18.39 15.14 47 15.69 -8.1Nthrim NRIM 1.08f 2.6 18 45.40 31.85 15 42.20 +24.7NwstBcsh NWBI .68 3.8 19 18.56 15.34 338 17.77 +6.2NwstPipe NWPX ... ... ...dd 22.00 16.60 51 20.35 +6.3NorwdFn s NWFL .88 2.3 30 39.97 27.65 7 39.03 +18.3NovaLfstyl NVFY ... ... ...dd 3.10 1.30 43 1.76 -26.7NovaMeas NVMI ... ... 15 32.00 23.38 50 26.44 +2.0Novan n NOVN ... ... ... 6.69 2.27 11 2.82 -33.2Novanta NOVT ... ... ... 78.85 41.90 308 70.05 +40.1Novavax NVAX ... ... ...dd 2.75 .96 18323 1.85 +49.2Novelion rs NVLN ... ... ...dd 7.33 2.96 64 3.31 +6.1 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 12 www.sunnewspapers.net The Sun/Tuesday, September 25, 2018

PAGE 45

NovoCure n NVCR ... ... ...dd 52.35 16.10 470 48.80 +141.6NovumeS n NVMM ... ... ... 4.75 1.12 23 1.25 -72.4NovusTher rs NVUS ... ... ...dd 8.61 3.12 54 4.77 +17.5NuCana n NCNA ... ... ...cc 32.00 9.32 23 22.65 +124.0NuVasive NUVA ... ... 44 72.12 44.62 690 68.40 +16.9NuanceCm NUAN ... ... ...dd 18.75 12.18 2911 16.93 +3.5Nutanix n NTNX ... ... ... 64.87 21.63 11643 42.40 +20.2NutriSyst NTRI 1.00 2.7 22 60.80 26.06 665 37.55 -28.6Nuvectra NVTR ... ... ... 23.79 7.60 167 22.12 +185.1NvNq100Dy QQQX 1.68 7.1 ...q 28.19 20.24 192 23.80 -1.7Nvidia NVDA .60 .2 50 285.22 170.16 7339 265.70 +37.3NxStageMd NXTM ... ... ...dd 28.75 22.70 132 28.17 +16.3Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 172 1.38 -60.6NymoxPh NYMX ... ... ...dd 4.60 2.46 127 2.57 -22.1O -:O2Micro OIIM ... ... ... 2.40 1.30 44 2.25 +34.8OFS Cap OFS 1.36a 11.1 10 13.24 10.41 41 12.29 +3.3OFS C25 n OFSSL 1.59 6.3 ... 25.52 24.01 1 25.26 +1.4OHA Inv OHAI .08 5.2 39 1.68 1.05 15 1.54 +34.2tOP Bancp n OPBK ... ... ... 14.10 11.54 18 11.50 -7.6OReillyAu ORLY ... ... 23 351.65 190.00 411 343.05 +42.6OSI Sys OSIS ... ... 70 96.64 50.50 83 77.99 +21.1OakVlyBcp OVLY .26e 1.3 17 25.65 16.00 5 19.50 -.2OaktrSpL OCSL .38 7.7 ...dd 5.91 4.17 184 4.96 +1.4OaktrSp28 OCSLL 1.53 6.1 ... 25.77 24.01 17 25.01 -.8OaktStInco OCSI .62f 7.2 11 9.06 7.03 24 8.61 +2.5sOasmiaPh n OASM .02p ... ... 3.55 .80 263 3.59 +308.0ObalonT n OBLN ... ... ...dd 10.23 1.46 124 2.43 -63.2ObsEva n OBSV ... ... ... 20.35 7.17 208 18.07 +85.1OceanBio OBCI .05e ... ... 5.71 3.26 6 4.15 -4.4OceanPw h OPTT ... ... ...dd 2.54 .46 111 .65 -40.9svjOceanR rs ORIG ... ... ... 33.90 20.22 1385 34.22 +27.7OceanFst OCFC .60 2.2 16 30.90 25.00 158 27.90 +6.3Oclaro OCLR ... ... 14 10.20 5.61 450 9.16 +35.9OconeeFed OFED .40 1.5 ... 30.49 25.55 0 26.90 -6.3OcularTher OCUL ... ... ...dd 8.28 3.30 209 6.44 +44.7OdonateT n ODT ... ... ... 32.00 15.15 103 19.49 -22.0OdysMr rsh OMEX ... ... ...dd 13.75 3.17 42 8.50 +125.5OfficeDpt ODP .10 3.0 9 4.65 2.00 2994 3.28 -7.3OhioValB OVBC .84 2.2 24 56.15 34.35 5 38.05 -5.8OhrPhar h OHRP ... ... ...dd 2.18 .15 242 .19 -90.0Okta n OKTA ... ... ...dd 75.49 24.71 1703 68.52 +167.6OldDomFrt ODFL .52 .3 38 170.22 105.64 808 158.14 +20.2OldLnBc OLBK .40 1.2 17 35.72 26.98 71 32.47 +10.3OldNBcp ONB .52 2.6 26 20.95 16.36 743 19.85 +13.8OldPoint OPOF .44 1.6 21 34.64 24.07 2 27.50 -7.6OldSecBc OSBC .04 .3 16 16.30 12.15 142 15.50 +13.6OlScCTrI pf OSBCP .78 7.3 ... 10.70 10.31 2 10.68 +2.4Ollies n OLLI ... ... 41 94.70 42.36 389 93.40 +75.4OlympStl ZEUS .08 .4 8 25.84 18.10 56 20.41 -5.0OmegaFlex OFLX .96 1.3 41 95.00 53.50 36 72.40 +1.4Omeros OMER ... ... ...dd 26.97 8.36 710 26.46 +36.2Omnicell OMCL ... ... ...cc 73.00 39.75 467 70.10 +44.5OnSmcnd ON ... ... 10 27.10 17.60 3558 19.10 -8.8OnTrack OTIV ... ... ... 2.94 .88 33 .98 -28.0OncoMed OMED ... ... ...dd 5.56 1.74 73 2.26 -44.9Oncobiolog ONS ... ... ... 1.70 .78 75 .96 -26.2Oncobi wtA ONSIW ... ... ... .14 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 3.77 66 4.15 -33.7Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 1158 .53 -64.7OncoSec rs ONCS ... ... ...dd 2.95 .90 781 1.43 -12.0OneGpHosp STKS ... ... ...dd 3.40 1.32 99 3.16 +32.2tOneHorz rs OHGI ... ... ...dd 3.38 .18 1258 .18 -87.5180 DgrCap TURN ... ... ... 2.50 1.65 84 2.21 +12.2OneStopS n OSS ... ... ...dd 6.25 3.17 15 3.88 -20.51800Flowrs FLWS ... ... 20 15.00 8.85 234 11.60 +8.4OneSpan OSPN ... ... 97 23.35 11.20 244 18.50 +33.1OpenText s OTEX .61f 1.6 20 40.31 31.21 256 37.99 +6.5tOperaLtd n OPRA ... ... ... 15.62 9.52 165 9.06 -30.9OpesAcq n OPES ... ... ... 9.98 9.66 3 9.82 +1.4OpesAcq un OPESU ... ... ... 10.18 9.11 10.16 +1.4OpGn wt rs OPGNW ... ... ... 2.25 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 690 2.20 -52.9Ophthotech OPHT ... ... 1 4.50 2.25 97 2.41 -22.8OpiantPh n OPNT ... ... ... 48.00 12.75 21 21.32 -7.2OpkoHlth OPK ... ... ...dd 7.24 2.66 5572 4.13 -15.7OptiNose n OPTN ... ... ...dd 30.00 12.51 251 13.81 -26.9Optibase OBAS ... ... ...dd 9.50 6.60 8.85 +11.2sOptCable OCC .08 1.9 47 4.45 2.15 88 4.20 +74.5OptimBk h OPHC ... ... ... 13.96 1.85 2 4.90 +4.3OpusBank OPB .52e 1.8 18 30.95 22.75 157 28.30 +3.7OramedPh ORMP ... ... ... 11.34 4.60 10 4.79 -46.8OraSure OSUR ... ... 31 23.01 12.86 443 15.25 -19.1Orbcomm ORBC ... ... ...dd 11.95 8.50 436 10.85 +6.6Orbotch ORBK ... ... 21 65.75 40.35 56 60.86 +21.1Organovo ONVO ... ... ...dd 2.28 .91 732 1.19 -11.2Orgenesis n ORGS ... ... ... 16.80 5.06 30 5.49 -60.4OrignAg rs SEED ... ... ... 18.70 4.99 12 5.07 -40.4OrigBcp n OBNK .13 .3 ... 42.31 36.12 82 38.37 +2.3OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 16 1.00 +13.6Oritani ORIT 1.13e 7.1 11 17.70 15.00 123 15.80 -3.7OrrstownF ORRF .52 2.2 18 27.05 23.25 8 23.80 -5.7OrthoPed n KIDS ... ... ... 35.50 14.00 51 34.10 +77.7OrthoMed OFIX ... ... 74 61.98 47.16 89 55.19 +.9OsirisTher n OSIR ... ... ... 11.93 7.30 106 11.28 +4.0OssenInn rs OSN ... ... ... 8.90 1.50 61 2.13 -26.0Otelco OTEL ... ... 11 17.75 9.25 6 17.35 +30.0Otonomy OTIC ... ... ...dd 6.45 2.50 36 2.70 -51.4OttawaBc n OTTW .20 1.4 53 14.85 13.61 2 13.86 -4.0OtterTail OTTR 1.34 2.8 24 49.75 39.00 73 47.90 +7.8OvaScience OVAS ... ... ...dd 1.65 .66 12 .75 -46.4Overstk OSTK ... ... ...dd 89.80 23.10 1398 26.95 -57.8Ovid Th n OVID ... ... ...dd 12.44 5.50 65 5.96 -39.6Oxbridge OXBR .48 26.7 3 4.90 1.00 36 1.80 -16.3Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 17.41 10.00 118 15.89 +13.7OxfordLn OXLC 1.62 15.2 ... 11.74 9.11 246 10.63 +5.8Oxford 23pf OXLCO 1.88 7.4 ... 25.63 25.14 4 25.39 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 0 25.65 +1.8OxfSqCap OXSQ .80 11.3 6 7.52 5.15 198 7.10 +23.7OxfSqC24 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 4 8.44 +.7PAM PTSI ... ... 58 67.00 20.92 24 65.22 +89.4PB Bncp PBBI .24 2.0 ...cc 12.20 10.15 1 11.93 +10.9PC Cnnctn CNXN .34e ... 19 43.05 22.66 88 39.60 +51.1PC-Tel PCTI .22 4.8 ... 7.85 4.01 20 4.63 -37.2PCM Inc PCMI ... ... ...cc 25.23 6.90 106 18.70 +88.9PCSB Fn n PCSB .03p ... 52 22.34 18.14 48 20.29 +6.5PDC Engy PDCE ... ... ...dd 66.20 41.13 1046 49.53 -3.9PDF Sol PDFS ... ... 26 18.48 8.10 186 8.98 -42.8PDL Bio PDLI .20 7.8 ...dd 3.55 2.25 2777 2.58 -5.8PDL Cmt n PDLB ... ... ... 16.95 14.46 7 14.80 -2.5PHI vtg PHII ... ... ...dd 13.95 7.11 14 8.88 -24.1PHI nv PHIIK .20 2.2 ...dd 13.39 7.11 36 9.13 -21.1PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 79 12.40 -3.1PLX Phr rs PLXP ... ... ... 9.41 3.05 7 4.00 -42.0PRA Grp PRAA ... ... 55 43.75 25.72 193 37.10 +11.7PRA Hlth PRAH ... ... 67 112.88 73.50 535 108.44 +19.1PRGX Glbl PRGX ... ... ...dd 10.30 6.62 37 8.95 +26.1PTC Inc PTC ... ... ...cc 107.31 55.30 1000 103.45 +70.2PTC Thera PTCT ... ... ...dd 52.95 14.56 870 45.92 +175.3PacWstBc PACW 2.40 4.8 15 55.86 43.61 677 50.21 -.4Paccar PCAR 1.12 1.6 12 79.69 59.82 1864 70.36 -1.0PacBiosci PACB ... ... ...dd 5.58 2.02 663 4.86 +84.1PacCityF n PCB ... ... ... 20.95 18.56 36 19.76 -1.1PacEthanol PEIX ... ... ...dd 6.06 1.55 1007 2.00 -56.0PacMerc PMBC ... ... 21 10.45 8.05 25 9.45 +8.0PacPreBc PPBI .15p ... 21 46.05 35.20 540 37.85 -5.4PaciraPhm PCRX ... ... ...dd 52.60 26.95 317 50.45 +10.5PainThr rs PTIE ... ... ...dd 12.80 .81 230 .96 -76.1PanASlv PAAS .14 .9 23 18.75 13.97 1502 14.89 -4.3PangaeaL PANL ... ... 2 8.40 2.13 48 3.52 -4.3PapaJohns PZZA .90 1.9 19 75.07 38.05 1182 46.32 -17.4PapaMurph FRSH ... ... 13 6.50 4.40 23 5.35 -.6ParatekPh PRTK ... ... ...dd 26.10 9.00 292 9.40 -47.5ParkCity PCYG ... ... 64 12.50 6.75 50 9.55 ParkOh PKOH .50 1.3 12 47.90 34.95 38 38.00 -17.3ParkeBcp PKBK .56f 2.5 16 24.80 17.39 22 22.40 +19.9PrtnrCm PTNR ... ... 22 6.60 3.23 8 5.06 -17.8PathfdBcp PBHC .24 1.6 22 16.64 15.00 1 15.05 -2.3PatrkInd s PATK ... ... 20 72.35 51.88 270 59.90 -13.8PatrNBc rs PNBK .04 .2 34 25.50 16.63 6 23.35 +30.8PatriotTr n PATI ... ... 14 23.80 16.72 1 20.46 +17.7PatternEn PEGI 1.69 8.3 16 25.99 16.58 1126 20.28 -5.6Patterson PDCO 1.04 4.1 11 40.36 20.22 2150 25.10 -30.5PattUTI PTEN .16 .9 ...dd 25.03 14.60 2462 17.70 -23.1Pavmed n PAVM ... ... ...dd 5.99 .87 123 1.28 -44.0Pavmed wt PAVMW ... ... ... 2.70 .35 .42 -32.3Paychex PAYX 2.24 3.0 29 75.57 59.34 1548 74.54 +9.5Paylocity PCTY ... ... ...cc 88.47 41.15 352 80.81 +71.4PayData rs PYDS ... ... ...dd 4.10 1.35 14 1.94 -23.3PayPal n PYPL ... ... 57 93.70 62.37 8094 89.62 +21.7pdvWirelss PDVW ... ... ...dd 39.75 22.50 27 31.45 -2.0PeakRsts SKIS .28 5.5 ...dd 5.78 4.10 47 5.10 -5.6PeapkGl PGC .20 .6 18 38.00 30.85 44 31.26 -10.7Pegasyst PEGA .12 .2 ...cc 67.95 45.40 245 62.95 +33.5PnnNtGm PENN ... ... 33 36.90 22.20 752 31.80 +1.5PennVa n PVAC ... ... ... 96.13 32.49 186 78.16 +99.8PennantPk PNNT .72 9.5 9 7.84 6.29 86 7.55 +9.3PenPkFR PFLT 1.14 8.5 12 14.65 12.00 50 13.36 -2.6PennsWd PWOD 1.88 4.3 17 50.00 39.59 3 43.62 -6.4PensarAc n WRLS ... ... ... 10.17 7.75 5 9.96 +3.0PensareAc wt WRLSW ... ... ... .74 .45 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .45 -10.0PensarA un WRLSU ... ... ... 11.48 10.13 20 10.58 +2.5PeopUtdF PBCT .70 4.0 15 20.26 17.32 3371 17.54 -6.2PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 7 25.75 -9.1PeBcOH PEBO 1.12 3.1 17 39.58 30.84 46 35.92 +10.1PeopBNC PEBK .52 1.8 15 34.54 26.32 3 29.08 -5.2PeopFSvc PFIS 1.32f 3.0 16 52.00 40.68 8 43.31 -7.0PeopUtah n PUB .40f 1.1 31 38.70 29.05 18 34.90 +15.2PepsiCo PEP 3.71 3.3 35 122.51 95.94 3373 112.27 -6.4Percptr PRCP .15 1.6 28 12.25 7.26 6 9.65 -.5Percient PRFT ... ... 45 31.09 17.65 206 27.74 +45.5Performnt PFMT ... ... ...dd 3.52 1.52 5 1.78 +7.9PerionNwk rs PERI ... ... ... 4.05 2.13 25 3.11 +.6PermaFix PESI ... ... ... 5.15 3.29 14 4.60 +26.0PermaPip PPIH ... ... ...dd 10.43 8.00 6 9.17 +1.9PernixT rs PTX ... ... ...dd 3.35 .76 171 .79 -67.0PerryEllis PERY ... ... 8 29.59 21.46 357 27.33 +9.1PershGld rs PGLC ... ... ... 3.23 .80 108 1.20 -50.0PetIQ n PETQ ... ... ... 43.93 17.03 316 41.08 +88.1PetMed PETS 1.08f 3.0 20 57.80 31.81 328 35.58 -21.8PFSweb PFSW ... ... ...dd 11.86 5.90 38 7.60 +2.3PhibroAH PAHC .40 .9 30 54.62 32.05 179 42.45 +26.7PhotrIn PLAB ... ... 1 11.00 7.20 287 9.70 +13.8PiedmLithn PLLL ... ... ... 17.98 10.00 11 10.15 -20.4PierisPhm PIRS ... ... ... 9.75 4.43 197 5.33 -29.4PilgrimsP PPC ... ... 8 38.39 16.30 848 18.76 -39.6Pinduodou n PDD ... ... ... 30.48 17.20 4746 26.49 -.8PingtanM PME .04 1.7 14 4.20 1.99 36 2.30 -24.6PinnclEnt PNK ... ... ... 35.18 19.60 196 33.19 +1.4PinnaclFn PNFP .56 .9 19 69.95 59.55 325 63.25 -4.6PioneerPw PPSI ... ... 26 7.95 4.40 1 5.10 -33.0Pixelwrks PXLW ... ... ...dd 7.05 3.15 263 4.78 -24.5PlatEag n EAGL ... ... ... 11.82 9.60 3 9.84 +.9PlatEag un EAGLU ... ... ... 11.00 8.00 10.29 +2.8PlayaHot n PLYA ... ... ...dd 11.69 8.89 266 9.57 -11.3Plexus PLXS ... ... ... 66.78 53.21 139 61.39 +1.1PlugPowr h PLUG ... ... ...dd 3.21 1.53 969 1.88 -20.3PlumasBc PLBC .36f 1.4 13 29.45 19.85 1 25.85 +11.4Plurlsght n PS ... ... ... 38.37 19.25 298 32.68 +63.4PluristemT PSTI ... ... ...dd 2.12 1.14 312 1.31 -5.1PoageBksh PBSK .24 .9 30 27.75 18.10 13 25.50 +21.4PointrTel h PNTR ... ... 17 19.65 10.25 8 12.90 -30.6PointsInt g PCOM ... ... 34 18.48 9.31 146 13.40 +30.2PolarPwr n POLA ... ... ... 6.85 4.01 5 5.15 +2.8Polarity rs PTE ... ... ... 41.22 15.21 358 21.75 -6.3Pool Corp POOL 1.80f 1.1 31 175.87 107.18 231 167.46 +29.2PopeRes POPE 3.20f 4.5 26 73.50 66.60 1 71.50 +2.5Popular BPOP 1.00 1.9 32 53.00 32.04 624 51.88 +46.2Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 2 25.31 +4.2PopCpII pf BPOPM 1.53 6.4 ... 25.00 17.66 4 24.06 +6.5 PortolaPh PTLA ... ... ...dd 56.70 24.63 858 27.15 -44.2Potbelly PBPB ... ... ...dd 14.15 11.05 223 12.35 +.4PotltchDel PCH 1.60 3.5 25 56.35 44.88 438 45.80 -8.2PowellInds POWL 1.04 3.0 ...cc 41.42 22.80 112 34.50 +20.4PwrInteg POWI .64 .9 34 86.60 60.55 191 68.00 -7.5PS VarRate VRIG .74 3.0 ... 25.33 25.06 25.08 -.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 142.10 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 63 2.00 -35.9Precipio n PRPO ... ... ... 2.65 .32 307 .40 -67.1PrecTh rs AIPT ... ... ...dd 2.50 .81 63 .99 -2.0PfdBkLA PFBC 1.00 1.7 ... 69.48 54.55 59 59.94 +2.0PrefrmdLn PLPC .80 1.1 35 96.83 55.41 7 74.89 +5.4PremFin s PFBI .60 3.2 12 26.05 16.78 11 19.03 -5.2Premier PINC ... ... ...dd 45.31 27.16 520 43.74 +49.8Presbia n LENS ... ... ... 7.14 1.55 33 1.71 -54.8Presidio n PSDO .16 1.0 ... 19.74 11.97 363 15.61 -18.6PriceTR TROW 2.80 2.5 20 127.43 86.42 702 110.97 +5.8PrSmrt PSMT .70 .8 34 94.45 77.30 90 83.30 -3.3PrmEgy PNRG ... ... ...dd 80.50 45.30 0 78.20 +51.8PrimoWtr PRMW ... ... 66 20.72 10.47 213 18.55 +47.6Primoris PRIM .24 .9 22 29.90 23.61 227 25.28 -7.0PrinPrice PSET .16e ... ... 35.55 29.90 0 35.30 +9.7PrinShHld PY .33e ... ... 34.81 30.37 34.06 +4.4PrinHlIn ef BTEC ... ... ... 39.21 28.87 1 36.96 +17.5PrinMill ef GENY .06e ... ... 39.30 30.89 1 38.21 +10.0sPrin US SC PSC ... ... ... 36.24 29.18 3 35.13 +10.8PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.6 12 75.59 52.31 935 58.52 -17.1PrinBio n PRNB ... ... ... 36.00 25.00 41 27.54 -15.7PriorityTc PRTH ... ... ... 12.99 8.34 4 10.30 +1.1PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.32 10.28 13.00 +22.4sProDex PDEX ... ... 33 13.00 6.05 39 12.25 +80.1ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 3 3.06 +77.0ProQRTher PRQR ... ... ...dd 22.85 2.75 242 20.35 +531.0PrUltBio s BIB ... ... ...q 70.53 48.12 251 67.50 +20.4PrUltPQ s TQQQ ... ... ...q 73.36 35.55 6568 69.12 +49.5ProDvrs h rs IPDN ... ... ... 6.63 2.45 45 3.27 -20.1ProrEng PFIE ... ... 1 5.30 1.40 167 3.28 +70.8PrognicsPh PGNX ... ... ...dd 9.42 5.01 1155 6.45 +8.4ProgrsSoft PRGS .56 1.3 36 53.60 34.72 235 42.07 -1.2Proofpoint PFPT ... ... ...dd 130.27 82.61 721 104.05 +17.2PShtQQQ rs SQQQ ... ... ...q 28.74 10.96 14477 11.55 -46.3ProS Ris n EQRR ... ... ... 52.12 41.53 1 50.79 +8.8PrUlNBio rs UBIO ... ... ... 46.35 25.80 24 42.12 +25.2ProUShBio BIS ... ... ...q 24.92 15.53 29 16.15 -26.8ProspctCap PSEC .72 9.7 9 7.60 5.51 1659 7.39 +9.6ProtagTh n PTGX ... ... ...dd 23.97 5.50 61 8.69 -58.2ProtctInsA PTVCA 1.12 5.1 50 24.86 21.31 1 22.02 -9.2PrtctInsB PTVCB 1.12 4.9 52 25.70 21.30 19 22.95 -4.2ProteonTh PRTO ... ... ...dd 2.90 1.60 67 1.85 -2.6Proteos n PTI ... ... 6 8.61 1.41 128 2.51 -56.9Prothena PRTA ... ... ...dd 70.00 10.43 1398 14.25 -62.0Provent n PRVB ... ... ... 8.00 3.35 83 4.18 -13.1ProvidSv PRSC ... ... 15 83.90 51.05 50 67.24 +13.3sProvidBc n PVBC ... ... ... 30.05 20.51 56 29.75 +12.5ProvFnH PROV .56 3.1 19 20.00 17.21 5 18.30 -.5PrudntlBcp PBIP .20a 1.1 90 19.87 16.04 13 18.05 +2.6PsychmCp PMD .72 3.8 18 22.88 15.99 16 18.90 -8.1Pulmatrix PULM ... ... ...dd 2.38 .28 221 .38 -72.8PulseBio n PLSE ... ... ...dd 34.82 12.51 48 14.16 -40.0PumaBiotc PBYI ... ... ...dd 136.90 40.45 515 47.40 -52.0PureAcq n PACQ ... ... ... 9.77 9.59 7 9.72 +.3PureAcq un PACQU ... ... ... 10.38 10.08 10.31 +1.9PureCycle PCYO ... ... ...dd 11.74 6.65 22 11.15 +33.5PurplInv n PRPL ... ... ...dd 13.90 5.04 5 5.59 -44.4PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 29 12.22 .74 133 .87 -73.0QAD Inc B QADB .24 .5 ...dd 49.40 26.72 0 43.76 +41.9QAD A QADA .29 .5 ...dd 61.80 33.35 57 57.45 +47.9QCR Hld QCRH .24 .6 15 49.70 40.40 48 41.85 -2.3QIWI plc QIWI .84e 6.3 13 20.05 12.50 60 13.27 -23.4Qorvo QRVO ... ... 93 86.84 64.53 794 78.45 +17.8Qualcom QCOM 2.48 3.4 ...dd 76.50 48.56 15443 73.58 +14.9Qualstar rs QBAK ... ... ... 13.50 5.71 7 7.84 -6.7Qualys QLYS ... ... 86 98.30 50.00 281 87.70 +47.8Quantenn n QTNA ... ... ... 19.41 9.60 170 18.67 +53.0Quanterx n QTRX ... ... ...dd 24.81 13.00 90 19.51 -9.1Quartrhill g QTRH .05 ... 4 2.12 1.01 143 1.41 -23.4QuestRes rs QRHC ... ... ...dd 2.91 1.08 21 2.64 +14.8QuickLog h QUIK ... ... ...dd 2.22 .98 42 1.05 -39.7Quidel QDEL ... ... ...cc 77.63 33.01 495 64.17 +48.0QuinStreet QNST ... ... 73 16.42 6.86 292 13.43 +60.3Qumu Cp QUMU ... ... ...dd 3.28 1.42 10 2.62 +10.5Quotinet QTNT ... ... ... 9.02 2.78 188 6.84 +38.2QuratRet A QRTEA ... ... 20 29.11 20.00 2881 22.51 -7.8QuratRet B QRTEB ... ... 23 28.90 19.62 21.92 -10.7tQutoutiao n QTT ... ... ... 20.39 8.55 3160 7.27 -54.5R -:R1 RCM n RCM ... ... ... 11.00 3.41 751 9.74 +120.9RBB Bcp n RBB .36 1.4 ... 33.62 21.84 121 26.65 -2.6RBC Bear ROLL ... ... 48 158.18 111.61 89 151.20 +19.6RCI Hosp RICK .12 .4 11 34.84 24.20 16 29.71 +6.2tRCM RCMT 1.00e ... 22 7.50 4.40 19 4.57 -26.9RF Inds RFIL .08 1.0 13 12.75 2.15 206 7.75 +187.0RGC Res s RGCO .62 2.3 32 31.57 22.16 8 27.17 +.3RLJ Ent rs RLJE ... ... ... 6.34 3.13 7 6.24 +69.6RMG Net h RMGN ... ... ...dd 2.73 .75 3 1.29 +57.3RMR Gp h RMR 1.00 1.1 51 98.00 49.10 43 92.80 +56.5RMR RE RIF 1.32 7.2 ...q 18.44 -6.7RTI Surg RTIX ... ... ...dd 5.10 3.85 143 4.55 +11.0RXI P wt rs RXIIW ... ... ... 1.90 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.12 44 1.19 -78.6RaPhrm n RARX ... ... ...dd 17.90 4.78 325 16.13 +89.8RadNet RDNT ... ... 96 15.95 9.50 209 15.30 +51.5RadaElc rs RADA ... ... ...dd 3.86 1.77 175 2.89 -6.2tRadcom RDCM ... ... 30 22.40 11.28 303 11.55 -41.8RadiSys RSYS ... ... ...dd 1.65 .53 231 1.63 +62.2RadiusHlth RDUS ... ... ...dd 41.16 16.71 625 17.31 -45.5Radware RDWR ... ... ...dd 28.50 16.21 176 25.66 +32.3RamacoRs n METC ... ... ... 9.35 3.81 73 7.28 +5.8Rambus RMBS ... ... ...dd 15.50 11.04 370 11.26 -20.8RandCap RAND ... ... 3 3.50 2.05 5 2.55 -15.5Randgold GOLD 2.00f 2.9 28 104.05 59.90 5095 68.14 -31.1RandBcp n RNDB ... ... ... 17.45 14.36 10 16.71 +8.8Rapid7 n RPD ... ... ...dd 39.40 16.59 776 36.87 +97.6RaveRest RAVE ... ... ...dd 2.33 1.09 55 1.33 -9.1RavenInds RAVN .52 1.1 1 49.80 30.85 108 45.60 +32.8ReShape rs RSLS ... ... ... 39.00 .04 3981 .04 -99.8ReadIntlA RDI ... ... 12 17.50 14.37 33 15.48 -7.3ReadgIntB RDIB ... ... 23 34.64 20.10 0 30.83 +34.0RealGSol h RGSE ... ... ...dd 3.25 .30 1508 .40 -72.8RealNetwk RNWK ... ... ...dd 5.00 2.63 21 2.95 -13.7Rl NxtEc n BLCN ... ... ... 25.05 21.69 18 23.63 -2.6RealitCh n BCNA ... ... ... 24.47 20.01 1 21.23 -12.3tRealmTh n RLM ... ... ... 13.00 3.34 2 3.03 -55.0RealPage RP ... ... 83 64.80 38.40 634 63.65 +43.7ReataPh n RETA ... ... ...dd 93.94 19.31 229 91.03 +221.4ReconTech RCON ... ... ...dd 5.36 .85 619 1.40 +7.5RecroPhm REPH ... ... ... 13.05 4.78 145 7.21 -22.1RedRobin RRGB ... ... 22 70.10 36.20 139 38.90 -31.0RedRkRs n RRR .40 1.5 ... 36.99 22.50 1378 27.53 -18.4RedViolt n RDVT ... ... ...dd 46.40 4.35 48 6.00 -87.1Redn n RDFN ... ... ... 31.50 16.69 1111 1 8.25 -41.7RedhillBio RDHL ... ... ... 11.49 4.30 65 8.14 +58.4Regenrn REGN ... ... 27 477.00 281.89 368 390.19 +3.8RegnxBio n RGNX ... ... 52 85.10 23.25 480 71.75 +115.8RegulusTh RGLS ... ... ...dd 1.52 .17 656 .20 -81.3Reis Inc REIS .76 3.3 ...dd 24.00 16.74 82 22.95 +11.1ReliantBcp RBNC .32 1.2 26 30.00 21.90 6 26.44 +3.1Reliv In rs RELV ... ... ...dd 8.44 3.72 0 5.09 +6.7RemarkHld MARK ... ... ...dd 15.10 2.83 233 3.25 -66.6RemoraR n RRI ... ... ... Renasant RNST .80 1.9 17 49.78 39.11 182 43.06 +5.3RenewEn REGI ... ... 5 28.15 9.50 681 27.35 +131.8RenminTi rs ABAC ... ... ... 4.76 1.50 24 2.10 -28.8RentACt RCII .32 2.2 24 14.94 7.22 643 14.39 +29.6Replgn RGEN ... ... ...cc 58.99 29.56 397 55.07 +51.8Replimun n REPL ... ... ... 23.55 14.03 89 19.19 +26.6RepBncp RBCAA .97 2.1 19 50.70 34.24 17 47.21 +24.2tRepFBcp FRBK ... ... 51 9.75 7.08 125 7.10 -16.0resTORbi n TORC ... ... ...dd 21.10 7.55 128 15.62 -7.5RschFrnt REFR ... ... ...dd 1.55 .60 260 1.44 +38.5Resonant RESN ... ... ... 8.55 3.17 297 4.14 -44.6ResConn RECN .52f 3.1 28 17.95 12.75 117 16.85 +9.1RestorRob n HAIR ... ... ...dd 11.95 1.45 180 2.54 -44.8RetailOpp ROIC .78 4.3 54 20.14 16.18 1235 18.25 -8.5RetoEco n RETO ... ... ... 12.75 3.13 8 3.63 -48.5Retrophin RTRX ... ... ...dd 33.00 20.09 240 27.75 +31.7RevanceTh RVNC ... ... ...dd 37.45 22.25 110 25.30 -29.2RevenHo n RVEN ... ... ... 5.30 2.32 2 3.99 -13.9RevolutL rs RVLT ... ... ... 6.64 2.18 96 2.92 -11.2ReWalkRob RWLK ... ... ...dd 1.65 .70 59 .89 -19.1RhythmP n RYTM ... ... 45 37.23 16.80 353 32.00 +10.1RibbnCm n RBBN ... ... ...dd 8.36 4.97 204 7.03 -9.1RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.15 137 2.95 +99.3RichrdElec RELL .24 2.7 ...cc 10.40 5.76 35 8.81 +30.7RigelPh RIGL ... ... ...dd 4.71 2.28 1754 3.30 -14.9RigNet RNET ... ... ...dd 24.05 10.03 67 18.20 +21.7RiminiSt n RMNI ... ... ... 10.40 .25 70 6.55 -17.2RiotBlck RIOT 1.00p ... ... 46.20 3.54 280 4.08 -85.6RiseEdCy n REDU ... ... 19 18.60 9.50 169 12.07 -18.4RittrPh rs RTTR ... ... ... 5.50 1.55 30 1.87 -43.2RivrvwBcp RVSB .14f 1.5 17 9.99 7.83 20 9.14 +5.4RivrviewF n RIVE ... ... ... 14.55 13.10 0 13.80 +2.6RocktPh n RCKT ... ... ... 25.96 6.12 326 24.77 +137.3RockwllM RMTI ... ... ...dd 8.70 3.62 89 4.19 -28.0RockyBr RCKY .48 1.7 18 33.45 13.10 40 27.80 +47.1RkyMChoc RMCF .48 4.6 11 12.60 10.06 5 10.35 -12.2Roku n ROKU ... ... ...dd 74.25 15.75 3883 73.07 +41.1Rosehill n ROSE ... ... ... 10.84 5.75 204 7.20 -8.4Rosehill wt ROSEW ... ... ... 1.57 .79 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.50 -15.6sRossStrs s ROST .90 .9 25 98.70 62.34 3677 97.29 +21.2RoyGld RGLD 1.00 1.3 ...dd 98.53 71.91 631 77.76 -5.3Rubicon rs RBCN ... ... ... 9.46 6.76 3 8.74 +9.6RubiusTh n RUBY ... ... ... 33.01 19.67 129 23.15 -4.5RmblOn B n RMBL ... ... ... 10.98 3.53 124 9.78 +88.3RushEntA RUSHA .12p ... 26 55.40 37.95 139 41.67 -18.0RushEntB RUSHB .12p ... 33 52.76 36.61 3 42.61 -11.6RuthsHosp RUTH .44 1.4 29 33.95 19.45 193 30.60 +41.3Ryanair RYAAY 1.55e 1.6 ... 127.61 94.25 233 96.71 -7.2S -:S&T Bcp STBA 1.00 2.2 20 47.77 37.79 55 44.77 +12.5S&WSeed SANW ... ... ...dd 4.40 2.55 59 2.70 -30.8SB FinGp SBFG .32 1.6 14 20.51 16.54 1 20.40 +10.3SB FnGp pf SBFGP .65 3.2 ... 21.10 16.00 20.08 +12.2SB OneBc SBBX .30f 1.1 21 32.85 23.60 31 26.25 -2.2SBA Com SBAC ... ... ...cc 177.67 140.62 598 159.44 -2.4SEI Inv SEIC .60f 1.0 21 78.35 58.15 1049 62.17 -13.5SelasLf rs SLS ... ... ... 13.47 .80 724 1.17 -85.1SG Blck n SGBX ... ... ... 7.00 3.01 70 4.18 -30.1SGOCO rs SGOC ... ... ... 2.29 .90 123 1.00 -5.7SI Fincl SIFI .24 1.7 14 15.70 13.60 11 13.80 -6.1SIGA Tc n SIGA ... ... ... 8.47 5.61 257 7.16 +21.2SLM Cp SLM ... ... 17 12.46 9.65 2383 11.81 +4.5SLM Cp pfB SLMBP 3.32e 4.8 ... 73.00 62.47 69.20 +.7SmartGlb n SGH ... ... 6 56.69 20.29 257 29.72 -11.8SMTC hg SMTX ... ... ... 3.18 1.29 10 2.66 +40.7SORL SORL ... ... 3 8.45 3.70 81 4.21 -37.4SP Plus SP ... ... 23 41.70 32.15 95 39.00 +5.1SPAR Gp h SGRP ... ... ... 3.75 .90 239 1.17 -4.9SpdDorWrF DWFI ... ... ... 25.87 23.22 8 23.52 -7.0SPI Eng rs SPI ... ... ... 2.61 .25 595 .31 -50.9SPS Cmce SPSC ... ... ...cc 100.68 45.02 173 95.75 +97.1SS&C Tch s SSNC .32f .6 35 60.97 38.48 1542 55.25 +36.5SSLJ.cm n SSLJ ... ... ... 5.75 .50 20 .55 -84.3SSR Mng g SSRM ... ... 20 11.44 7.64 748 9.01 +2.5SVB FnGp SIVB ... ... 27 333.74 178.61 268 320.83 +37.2SabanCap n SCAC ... ... ... 10.18 9.84 10.13 +2.2SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.60 +.8SabraHltc SBRA 1.87e 8.2 11 23.83 15.78 926 22.85 +21.7SabreCorp SABR .56 2.2 30 26.78 17.79 1130 25.83 +26.0SAExplr rs SAEX ... ... ... 73.80 5.40 4055 28.71 -34.8SaftyInsGr SAFT 3.20 3.5 23 99.70 70.45 38 90.80 +12.9 SagaComm SGA 1.20 3.4 4 46.80 35.05 6 35.80 -11.5SageThera SAGE ... ... ...dd 195.97 59.57 333 142.63 -13.4Saia Inc SAIA ... ... 37 87.05 55.16 247 77.00 +8.8SalemMda SALM .26 6.7 14 6.75 3.10 38 3.90 -13.3SalisbryBc SAL 1.12 2.7 16 51.80 34.65 1 42.00 -5.9SanderFm SAFM 1.28 1.3 8 176.43 95.97 633 101.35 -27.0SndySpr SASR 1.12 2.8 18 43.87 36.41 169 39.43 +1.1Sanlp JBSS .55a .8 24 79.37 54.32 60 71.60 +13.2SangTher SGMO ... ... ...dd 27.50 11.30 1317 16.05 -2.1Sanmina SANM ... ... 17 39.40 24.60 226 29.25 -11.4Sano rt GCVRZ ... ... ... .60 .34 109 .54 +42.1Sapiens SPNS .80 7.2 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 42.97 1056 153.10 +175.2Savara rs SVRA ... ... ...dd 17.19 7.85 82 11.12 -25.1scPhrma n SCPH ... ... ...dd 18.17 4.10 20 5.25 -56.6ScanSource SCSC ... ... 14 45.35 31.40 54 39.90 +11.5Schmitt h SMIT ... ... ...dd 4.47 1.74 5 2.85 +4.0Schnitzer SCHN .75 2.8 7 38.85 25.00 367 27.10 -19.1ScholRck n SRRK ... ... ...dd 27.02 13.09 65 24.14 +55.7Scholastc SCHL .60 1.4 ...dd 47.77 33.85 97 43.09 +7.4SciGames SGMS ... ... ...dd 62.80 24.35 1222 26.25 -48.8ScrippsEW SSP .20 1.2 52 19.26 10.69 506 16.16 +3.4Scynexis SCYX ... ... ...dd 2.50 1.05 288 1.23 -47.0SeaChange SEAC ... ... ... 4.03 1.38 688 1.96 -50.1SeacstBkg SBCF ... ... 23 34.95 22.42 152 29.73 +17.9SeagateT STX 2.52 5.1 13 62.70 32.41 2823 49.15 +17.5SeanrgM rs SHIP ... ... ...dd 1.66 .70 80 .89 -14.4Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 7.78 1.07 3469 1.24 -65.4SearsH wt SHLDW ... ... ... 2.30 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 26 3.30 +26.9SeaSpine n SPNE ... ... ...dd 16.51 8.76 31 15.71 +55.2SeattGen SGEN ... ... ...dd 79.34 47.75 929 78.53 +46.8SecndSight EYES ... ... ...dd 2.58 1.05 194 1.85 -3.1ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 119 12.85 +33.0SecWkA A n SCWX ... ... ...dd 15.88 7.83 96 13.76 +55.1SecNtl lf SNFCA .23t ... 3 5.90 4.05 13 5.40 +8.0SelectBc lf SLCT ... ... 20 14.25 11.39 66 12.50 -1.1SelIncREIT SIR 2.04 9.5 19 26.26 17.90 588 21.46 -14.6tSelIntCon n SIC ... ... ... 13.00 10.10 82 9.79 -22.6SelectaB n SELB ... ... ... 24.02 7.95 191 16.00 +63.1SelectvIns SIGI .72 1.2 21 65.93 51.68 215 62.50 +6.5SmLEDS rs LEDS ... ... ...dd 10.49 1.84 312 4.52 +21.2Semtech SMTC ... ... 70 60.55 31.30 486 56.90 +66.4SenecaB SENEB ... ... ...dd 35.95 27.00 31.90 -6.2SenecaA SENEA ... ... ...dd 36.60 25.45 14 31.70 +3.1SenesTc n SNES ... ... ...dd 3.87 .30 391 .83 +15.8SenHous SNH 1.56 8.9 11 19.98 14.86 1077 17.56 -8.3SenHous 42 SNHNI 1.41 5.8 ... 25.67 22.48 17 24.35 -3.6SenHous 46 SNHNL 1.56 5.9 ... 27.29 24.97 7 26.28 -2.2Senmiao n AIHS ... ... ... 8.91 3.75 4 5.29 -6.4Senomyx SNMX ... ... ...dd 1.71 .60 470 1.49 +14.6SensusHlt n SRTS ... ... ... 8.88 4.31 128 7.62 +47.7SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 0 9.90 +1.5SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 10.24 +2.7SeqentialB SQBG ... ... ...dd 3.03 1.36 95 1.74 -2.2SeresTh n MCRB ... ... ...dd 17.40 6.65 189 7.92 -21.9SvcSource SREV ... ... ...dd 4.47 2.61 537 2.88 -6.8ServiFst s SFBS .44 1.1 19 44.95 35.35 113 40.03 -3.5SesenBio SESN ... ... ...dd 3.50 .62 844 2.09 +157.7SevStars h SSC ... ... ...dd 7.00 1.41 466 4.42 -4.1SevernBc SVBI .12 1.2 44 9.75 6.70 10 9.65 +33.0SharingE rs SEII ... ... 40 12.40 2.10 7 3.19 -57.9Sharps SMED ... ... ...dd 5.15 3.14 19 3.51 -14.2SharpSprg SHSP ... ... ...dd 14.87 3.25 89 13.46 +205.6ShndTele s SHEN .26f .7 ... 41.80 29.93 89 37.55 +11.1ShiftPixy n PIXY ... ... ... 6.35 2.00 129 3.84 +33.3Shiloh SHLO ... ... 14 12.28 6.45 109 11.47 +39.9Shineco n TYHT ... ... ... 4.60 .83 129 1.04 -54.8Shire SHPG 1.06e .6 91 181.41 123.73 972 177.38 +14.4ShoeCarnvl SCVL .32 .8 27 45.00 17.94 175 39.64 +48.2ShoreBcsh SHBI .32 1.8 18 20.09 15.74 11 18.16 +8.7ShotSpot n SSTI ... ... ... 66.14 11.36 146 62.53 +345.1Shuttery SFLY ... ... ...cc 100.34 39.76 415 69.05 +38.8SiebertFn SIEB .10a .7 ...dd 21.61 3.60 30 13.65 +1.1SiennaBi n SNNA ... ... ... 26.00 12.77 45 15.01 -17.3Sientra SIEN ... ... ...dd 26.79 8.79 160 23.98 +70.6SierraBc BSRR .64 2.2 17 31.19 24.32 40 29.76 +12.0SierOnc g n SRRA ... ... ...dd 4.09 1.53 216 1.85 -50.4SierraWr SWIR ... ... 20 23.50 15.10 147 20.75 +1.5SifyTech SIFY .02e 1.1 ... 2.10 .69 29 1.60 +56.3SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 34 1.08 -49.8Sigmatr SGMA ... ... 11 11.61 5.26 5 5.96 -41.1SignatBk SBNY .56p ... ... 161.92 108.89 549 114.69 -16.4SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.4 17 31.05 26.18 300 28.53 -2.9SilcLtd SILC 1.00 2.5 18 77.95 32.00 37 39.43 -43.8SilcnLab SLAB ... ... 87 110.70 77.55 215 94.95 +7.5SilicnMotn SIMO 1.20 2.2 20 61.85 42.57 205 54.18 +2.3SilvrSun n SSNT .06e ... ...cc 4.84 2.90 0 3.65 -13.7Silvercrest SAMG .56 3.8 21 18.27 12.95 9 14.90 -7.2SimmnsFst s SFNC .60 2.0 19 33.45 26.78 277 30.70 +7.5SimplyGd n SMPL ... ... ... 18.60 11.01 1492 18.17 +27.4SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 42 23.95 14.25 76 20.20 +25.5Sina SINA ... ... 32 124.60 63.20 557 68.54 -31.7Sinclair SBGI .72 2.6 12 40.15 25.13 895 28.15 -25.6SinoGlobl SINO ... ... ...dd 3.77 1.04 53 1.09 -57.4Sinovac h SVA ... ... ...dd 8.75 6.06 19 7.55 -4.2SiriusXM SIRI .04 .7 35 7.70 5.17 111398 6.26 +16.8SitoMobl rs SITO ... ... ...dd 8.60 1.37 61 2.06 -69.3SkySolar SKYS ... ... ...dd 2.43 .70 8 1.00 -33.3SkyWest SKYW .40 .7 16 65.80 41.90 332 57.75 +8.8SkywksSol SWKS 1.52f 1.6 19 117.65 83.05 1779 93.18 -1.9SleepNmbr SNBR ... ... 26 40.72 26.22 257 36.22 -3.6SmartFn rs SMBK ... ... 20 27.69 19.49 16 23.60 +8.8SmartSnd n SND ... ... ... 11.06 4.48 319 5.00 -42.3SmthM hrs SMSI ... ... ...dd 3.41 1.05 139 2.84 SocilRltyA n SRAX ... ... ...dd 7.95 1.67 153 4.02 -28.8SocketM n SCKT ... ... ... 4.19 1.86 3 2.41 -32.7sSodaStrm SODA ... ... 50 143.20 59.76 158 143.25 +103.7Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 4 7.25 -32.3SolarCap SLRC 1.64 7.6 12 22.55 19.70 40 21.62 +7.0SolarSCap SUNS 1.41 8.4 14 18.40 16.10 30 16.84 -5.2SolarEdg n SEDG ... ... 20 70.74 26.35 389 42.40 +12.9Soleno wt rs SLNOW ... ... ... .71 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.60 1.32 9 2.15 +19.4SolidBio n SLDB ... ... ...dd 54.84 6.83 144 49.62 +119.4Solignx wt SNGXW ... ... ... .81 .40 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 148 1.55 -30.2SonicCorp SONC .64 1.7 23 39.75 23.22 477 36.61 +33.2SonicFdry SOFO ... ... ...dd 3.87 1.51 6 1.70 -43.5tSonomaPh SNOA ... ... ...dd 5.92 1.46 33 1.46 -73.2Sonoma wt SNOAW ... ... ... .50 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 13.13 1308 14.06 -29.4Sophiris SPHS ... ... ...dd 4.05 1.80 276 2.80 +23.3SorrentoTh SRNE ... ... 21 10.65 1.68 2415 4.25 +11.8SotherlyH SOHO .50f 6.9 56 7.62 5.81 39 7.27 +12.7SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 25.79 +.6SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 3 25.26 -.4SouMoBc s SMBC .52f 1.3 17 41.49 33.05 8 38.72 +3.0SoundFin SFBC .56 1.4 23 40.87 32.10 2 40.03 +17.7SouthState SSB 1.36f 1.6 23 94.50 79.85 130 82.90 -4.9SthnFstBsh SFST ... ... 17 48.75 34.83 8 40.25 -2.4SoNatBcVa SONA .32 1.9 31 18.24 15.11 40 16.63 +3.7SsdeBTX SBSI 1.20 3.4 19 37.57 31.73 123 35.76 +6.2SparkEn s SPKE .72 9.0 ...dd 16.15 7.95 205 8.05 -35.1SparkEn pf SPKEP 2.19 9.0 ... 27.49 21.90 14 24.42 -8.2SparkTh n ONCE ... ... ...dd 96.59 41.06 435 56.03 +9.0SpartnMot SPAR .10 .7 27 19.45 10.80 106 15.25 -3.2SprtnNash SPTN .72 3.5 ...dd 27.72 16.32 89 20.55 -23.0SpectPh SPPI ... ... ...dd 25.29 9.55 7621 16.52 -12.8SperoTh n SPRO ... ... ... 19.00 9.29 63 10.95 -6.8Sphr3D grs ANY ... ... ... 3.95 .13 179 .24 -90.2Spherix rs SPEX ... ... ...dd 2.42 .95 43 1.04 -25.7SpirtTex n STXB ... ... 74 22.56 20.04 45 21.55 -1.4Splunk SPLK ... ... ...dd 130.00 62.39 2007 116.11 +40.2SpokHldgs SPOK .50 3.4 34 18.85 13.75 72 14.85 -5.1SportsWhs SPWH ... ... 12 6.99 3.66 245 5.95 -10.0SprBkPh n SBPH ... ... ...dd 18.93 10.81 52 11.96 -11.0SprottFoc FUND .61e 8.2 ...q 8.39 7.30 16 7.41 -6.4Sprouts SFM ... ... 29 29.67 17.55 2144 27.68 +13.7StaarSur STAA ... ... ... 54.00 11.50 703 48.15 +210.6Staff360 rs STAF ... ... ... 5.65 1.14 70 2.05 -34.9Stamps.cm STMP ... ... 26 285.75 160.00 232 227.20 +20.9Std AVB n STND ... ... ... 39.45 29.97 14 31.41 +1.2StarBulk rs SBLK ... ... ...dd 14.60 8.62 271 13.21 +17.3StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 2 25.53 +.8StarsGp g TSG ... ... ... 38.95 19.65 862 24.95 +7.1Starbucks s SBUX 1.44f 2.5 26 61.94 47.37 10610 56.69 -1.3StatAutF STFC .40 1.3 ... 34.31 23.67 17 31.06 +6.7StateBkFn STBZ .80 2.6 19 35.99 27.08 223 30.69 +2.8StealthGas GASS ... ... 15 4.70 3.12 12 3.56 -18.3SteelCon STCN ... ... ... 2.90 1.49 15 2.14 -14.1StlDynam STLD .75 1.7 13 52.10 32.36 2403 45.45 +5.4SteinMart s SMRT .30 14.0 ...dd 4.04 .48 124 2.15 +85.3StellrAcq n STLR ... ... ... 11.00 10.00 1 10.51 +2.9StellAcq wt STLRW ... ... ... .40 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 10.20 134 17.10 +9.6Stericycle SRCL ... ... ...dd 76.73 56.64 434 60.55 -10.9tSterlBcp n SBT .04 .3 ... 14.98 10.95 87 11.95 -5.9SterlCons STRL ... ... 19 18.90 10.74 133 14.28 -12.3SMadden SHOO .80 ... 25 58.95 37.25 665 55.65 +19.2Stewrdshp SSFN .12 1.1 14 12.75 9.30 2 10.80 +5.4StitchFix n SFIX ... ... ... 52.45 14.48 3148 41.33 +60.0StockYBc s SYBT 1.00f 2.8 18 41.90 34.00 31 36.35 -3.6StoneCastle BANX 1.52 6.9 17 24.92 20.00 14 22.12 +9.9sStrataS rs SSKN ... ... ...dd 3.85 1.06 322 3.67 +198.4Stratasys SSYS ... ... ...dd 26.17 17.17 241 23.27 +16.6StratEdu STRA 2.00f 1.5 41 138.97 80.75 81 137.48 +53.5Strattec STRT .56 1.6 19 49.20 29.70 3 33.95 -22.0StratusPrp STRS 1.00e ... 54 35.90 27.25 10 30.95 +4.2StreamHlth STRM ... ... ... 2.82 1.00 5 1.30 -23.1StrgbrBio n SBBP ... ... ... 9.25 3.85 116 4.25 -41.4SummerInf SUMR ... ... ...dd 2.00 .72 174 1.58 +5.3SumFWV SMMF .52 2.2 12 28.16 21.78 18 23.55 -10.5SmtStB s SSBI .48 3.1 22 16.10 12.14 1 15.55 +23.4SumTher n SMMT ... ... ... 15.90 1.94 70 2.21 -80.1SumtWire n WISA ... ... ... 5.00 3.56 4.62 -1.7SunHydrl SNHY .36 .6 50 70.83 45.44 137 56.89 -12.1SundEng n SNDE ... ... ... 9.59 3.83 11 5.50 -7.4SunesisP rs SNSS ... ... ...dd 7.69 1.80 234 2.06 -44.2SunOpta STKL ... ... ...dd 9.65 6.27 325 7.55 -2.6SunPower SPWR ... ... ...dd 10.00 6.36 1723 7.78 -7.7Sunrun n RUN ... ... 11 16.45 5.08 1561 12.51 +112.0Sunworks n SUNW ... ... ... 1.88 .52 134 .54 -48.7SuperCom SPCB ... ... ...dd 4.95 1.53 51 1.79 -54.1SupTech rs SCONW ... ... ... 14.90 1.47 28 1.77 -83.8SupGpCos s SGC .40f 2.0 18 28.85 18.00 16 19.82 -25.8Supernus SUPN ... ... 31 61.25 33.30 401 49.50 +24.2supprt.cm rs SPRT ... ... ...dd 3.15 2.22 90 2.93 +21.1SurfaceOn n SURF ... ... ... 18.18 8.64 160 10.42 -21.8SurgPtrs n SGRY ... ... ...dd 19.95 7.10 192 15.45 +27.7Surmodic SRDX ... ... ...cc 82.35 25.00 108 74.00 +164.3SykesEnt SYKE ... ... 57 32.15 25.90 79 30.79 -2.1Symantec lf SYMC .30 1.4 10 33.92 17.81 22523 21.69 -22.7Synacor SYNC ... ... ...dd 2.85 1.35 33 1.75 -23.9Synalloy SYNL .13m .6 ...dd 24.80 11.05 17 23.50 +75.4Synaptics SYNA ... ... ...dd 55.25 33.73 337 47.51 +19.0SyndaxP n SNDX ... ... ...dd 15.20 6.10 565 7.23 -17.5SyneosH h SYNH ... ... ...dd 59.45 31.10 484 49.25 +13.0SynrgyPh SGYP ... ... ...dd 3.57 1.43 3756 1.70 -23.8Synlogic rs SYBX ... ... ...dd 22.40 7.27 117 13.10 +35.1Synopsys SNPS ... ... 49 103.40 79.00 1258 99.42 +16.6Syntel SYNT 15.00e ... 20 41.05 18.76 732 40.95 +78.1Synthes rs SES ... ... ... 4.64 2.00 12 2.40 -15.5Sypris SYPR .08 6.0 ...dd 1.90 1.25 22 1.34 -2.9SyrosPhar n SYRS ... ... ... 17.62 6.30 58 12.67 +30.2T -:T-MobileUS TMUS ... ... 27 69.77 54.60 2675 68.92 +8.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Tuesday, September 25, 2018

PAGE 46

TAT Tch h TATT .34e 5.0 16 11.65 6.40 1 6.85 -34.8TCG BDC n CGBD 1.48a 8.7 12 20.30 16.73 61 17.07 -14.8TD Ameritr AMTD .84 1.5 27 63.01 46.54 2103 54.88 +7.3TDH Hld n PETZ ... ... ... 31.75 1.48 12 1.72 -69.5TESSCO TESS .80 5.2 30 24.85 12.35 27 15.45 -23.3TFS Fncl TFSL 1.00f 6.5 51 16.62 14.32 221 15.44 +3.3TG Thera TGTX ... ... ...dd 17.35 7.25 1523 9.25 +12.8THL Credit TCRD 1.08 13.2 8q 9.67 7.70 99 8.16 -9.8TKK Sym n TKKS ... ... ... 9.55 9.50 915 9.52 TKK Sy un TKKSU ... ... ... 10.20 10.00 53 10.09 +.5TKK Sym rt TKKSR ... ... ... .53 .35 4 .41 -2.4TMSR Gl s TMSR ... ... 73 10.32 1.84 52 3.30 -33.7TOP Shi rs TOPS ... ... ... 35.50 .69 1226 1.12 -55.4TPI Co n TPIC ... ... ... 32.22 16.35 400 28.71 +40.3TSR Inc TSRI ... ... 40 9.40 3.95 1 7.20 +38.5TTEC Hl TTEC .54f 2.0 26 43.75 23.50 181 27.25 -32.3TTM Tch TTMI ... ... 39 19.91 13.72 652 17.32 +10.5Tabula n TRHC ... ... ...dd 91.16 24.24 284 80.41 +186.7TactSys n TCMD ... ... ...cc 72.41 22.72 170 65.41 +125.7Taitron h TAIT .10 5.2 ...dd 2.89 1.22 73 1.92 +14.3TakeTwo TTWO ... ... ...dd 138.65 92.81 1421 134.88 +22.9Talend n TLND ... ... ...dd 71.63 35.46 318 70.31 +87.6TandmD rs TNDM ... ... ...dd 52.55 2.14 3082 44.53 +1786.9TandyLthr TLF ... ... 11 8.45 6.79 9 7.57 -2.3Tantech n TANH ... ... ... 4.46 1.10 294 1.62 -37.2Taoping h TAOP ... ... ...dd 5.20 1.10 168 1.30 -12.2Tapimmu n TPIV ... ... ... 13.55 2.58 225 9.63 +145.7Tarena TEDU .28e 3.3 ...dd 15.97 7.11 50 8.46 -43.6TaylrDv TAYD ... ... 26 15.14 9.70 0 11.90 -11.3TechData h TECD ... ... 24 108.62 70.70 264 73.18 -25.3TechComm TCCO ... ... ...dd 15.40 3.70 13 4.75 -58.5TechTarg TTGT ... ... ... 34.47 11.61 432 19.76 +42.0Tecnoglass TGLS .56 5.9 23 10.29 6.67 59 9.47 +28.8Tecogen TGEN ... ... ... 4.20 2.05 23 3.03 +12.2Telenav TNAV ... ... ...dd 6.85 4.50 35 5.08 -7.7Teligent TLGT ... ... ...dd 7.34 2.43 150 3.82 +5.2Tellurian rs TELL ... ... ...dd 13.74 6.45 1132 9.14 -6.2sTenable n TENB ... ... ... 38.46 29.10 552 37.17 +22.9TenaxTh rs TENX ... ... ... 12.63 4.41 5 5.31 -45.8TenzAcq un TZACU ... ... ... 10.44 10.01 1 10.10 +.7TerrFmP lf TERP 2.13e 18.2 ... 14.20 9.55 404 11.68 -2.3TerritBcp TBNK .88f 3.0 15 33.00 29.03 7 29.50 -4.4Tesaro TSRO ... ... ...dd 129.64 25.62 844 36.43 -56.0Tesla Inc TSLA ... ... ...dd 387.46 244.59 4834 299.68 -3.7TetraTc TTEK .48 .7 28 72.20 44.15 229 69.10 +43.5Tetraphase TTPH ... ... ...dd 7.98 2.05 568 2.92 -53.7TexCapB 42 TCBIL 1.63 6.3 ... 26.26 25.00 4 25.70 +1.7TexCapB pf TCBIP 1.63 6.4 ... 25.83 25.00 3 25.30 -1.0TxCapBsh TCBI ... ... 17 103.05 77.65 398 86.50 -2.7TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 3.08f 2.8 28 120.75 86.92 3396 109.80 +5.1TexRdhse TXRH 1.00 1.5 31 75.24 47.51 1276 68.47 +30.0The9Ltd rs NCTY ... ... ... 5.04 .83 308 1.98 +3.1TherapMD TXMD ... ... ...dd 7.66 4.34 2161 6.70 +10.9TherpxBio n TRPX ... ... ... 7.69 3.00 74 4.50 -15.7TheravBio TBPH ... ... ...dd 35.90 21.27 191 29.01 +4.0TheStreet TST .10 4.7 4 2.50 .87 40 2.15 +48.31347PrpIns PIH ... ... 41 8.25 6.10 4 6.55 -9.71347PrIn pf PIHPP 2.00 7.9 ... 28.00 24.15 25.16 +3.13PEA Int n TPNL ... ... ... 5.33 2.63 246 4.54 +24.4ThundBr n TBRG ... ... ... 9.77 9.60 9.70 +.5ThundBr un TBRGU ... ... ... 10.20 9.97 10.13 +.8TiberAcq n TIBR ... ... ... 9.75 9.55 40 9.67 +1.0TiberAc un TIBRU ... ... ... 10.28 10.00 96 10.25 +2.3TileShop TTS .20 ... 42 15.10 5.15 220 7.60 -20.8Tilray n TLRY ... ... ... 300.00 20.10 12153 99.50 +344.4TmbrlndBc TSBK .52a 1.6 17 39.45 25.50 10 32.23 +21.4Tiptree TIPT .14 2.1 20 7.24 5.35 61 6.60 +10.9TitanMach TITN ... ... ...dd 25.09 13.66 275 16.98 -19.8TitanPh rs TTNP ... ... ... 2.85 .22 9815 .22 -83.4TivityHlth TVTY ... ... 18 48.50 29.95 333 33.60 -8.1Tivo Cp TIVO .72 5.5 ...cc 20.18 11.30 634 13.15 -15.7Tocagen n TOCA ... ... ... 14.66 7.52 243 13.76 +34.2TonixPh rs TNXP ... ... ...dd 5.11 .60 151 .65 -81.1TopImage TISA ... ... ...dd 1.75 .91 4 .96 -15.8Torchlght TRCH ... ... ...dd 1.51 .86 132 1.00 -25.4TottenAc n TOTA ... ... ... 9.99 9.63 53 9.67 +.2TottenA rt TOTAR ... ... ... .41 .36 .39 +2.6TottenAc un TOTAU ... ... ... 11.51 10.12 3 10.75 +6.1TowerSemi TSEM ... ... 12 36.69 19.26 401 22.49 -34.0TownSprts CLUB ... ... ...dd 14.85 5.00 146 8.60 +55.0TowneBank TOWN .64 2.0 ... 35.30 27.85 105 31.40 +2.1TraconPh n TCON ... ... ...dd 3.91 1.90 66 2.15 -35.8TractSupp TSCO 1.24 1.4 27 91.92 54.76 1157 90.55 +21.1TradDsk A n TTD ... ... ... 151.76 40.70 925 139.34 +204.7TrnWEnt TWMC ... ... 3 2.60 .65 3 .96 -47.6TransAct TACT .36 2.4 34 15.80 8.80 11 14.70 +10.9Transcat TRNS ... ... 33 25.35 12.00 17 22.10 +55.1TransGlb TGA .14 4.1 ...dd 4.13 1.21 460 3.44 +139.1TranslBio n TBIO ... ... ... 16.60 9.21 123 9.93 -13.8TravelCtrs TA ... ... ...dd 6.10 3.05 103 5.45 +32.9TravCtrs 28 TANNI 2.06 8.2 ... 26.85 22.17 10 25.02 -.9TravelC 29 TANNL 2.00 8.1 ... 25.27 22.74 15 24.65 -2.2Travelct 30 TANNZ 2.00 8.0 ... 25.55 21.60 21 24.95 -.2Travelzoo TZOO ... ... 41 21.15 5.75 55 11.05 +71.3TrmntMtg n TRMT ... ... ...dd 17.28 11.10 5 11.89 -19.1Trevena TRVN ... ... ...dd 2.88 1.34 5910 1.95 +21.9Tricida n TCDA ... ... ... 40.10 21.87 288 33.81 +30.0TriCoBsh TCBK .68 1.8 22 43.80 35.09 84 38.49 +1.7TridntAcq n TDAC ... ... ... 9.85 9.72 500 9.80 +.5TridntAcq un TDACU ... ... ... 10.20 10.00 5 10.17 +1.4TrilliumTh TRIL ... ... ... 13.30 4.80 104 6.20 -14.5TriMas h TRS ... ... 23 31.80 22.70 99 31.10 +16.3Trimble TRMB ... ... 59 45.70 32.01 1497 42.60 +4.8TrinityBio TRIB .88 21.9 4 6.54 3.76 155 4.01 -21.4TrinMrg n TMCX ... ... ... 9.86 9.71 810 9.82 +.6TrinMrg un TMCXU ... ... ... 10.30 10.00 10.25 +2.4TripAdvis TRIP ... ... ...cc 62.36 29.50 1835 51.13 +48.4TriStCap TSC ... ... 17 30.10 21.90 108 27.95 +21.5TriStCap pf TSCAP 1.69 6.5 ... 26.86 25.75 2 26.19 +1.1TriumphBc TBK ... ... 23 44.70 28.46 323 41.80 +32.7Trivago n TRVG ... ... ... 11.63 4.01 766 5.90 -13.7Tronc TRNC ... ... ...cc 24.74 13.13 85 16.52 -6.1Trovagn rsh TROV ... ... ... 12.96 .65 269 .81 -78.1TrueCar TRUE ... ... ...dd 16.45 8.75 507 13.95 +24.6TruettHrst THST ... ... ...dd 3.19 1.26 32 1.94 -6.3Trupanion TRUP ... ... ...dd 46.70 23.64 299 35.18 +20.2TrstNY TRST .27f 3.2 15 9.70 8.25 249 8.50 -7.6Trustmk TRMK .92 2.7 17 36.32 29.78 290 34.54 +8.4T2 Biosys TTOO ... ... ...dd 9.98 3.60 227 6.32 +53.4Tucows grs TCX ... ... 43 71.75 49.80 44 55.60 -20.6TuesMrn TUES ... ... ...dd 4.10 2.38 164 3.15 +14.5Tuniu TOUR ... ... ...dd 9.88 5.81 65 7.26 -5.3TurtleBc rs HEAR ... ... ... 34.50 1.64 913 20.27 +1018.7 TwlSeas n TWLV ... ... ... 9.94 9.50 9.58 +.5TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 10.30 +.9TwlSeas rt TWLVR ... ... ... .45 .35 .41 +17.121stCFoxA FOXA .36 .8 21 50.15 24.81 22270 45.01 +30.421stCFoxB FOX .36 .8 19 49.65 24.30 3743 44.65 +30.921Vianet VNET ... ... 39 11.54 5.01 379 10.04 +25.8TwinDisc lf TWIN .36 1.6 62 31.95 17.79 99 23.03 -13.3TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 8 17.30 -4.62U TWOU ... ... ...dd 98.58 51.54 506 77.01 +19.4TymeTch n TYME ... ... ... 8.30 2.01 107 2.47 -61.3U -:US AutoPts PRTS ... ... 3 3.14 1.08 22 1.63 -35.3US Concrte USCR ... ... 33 86.35 44.00 368 50.05 -40.2US Gld rs USAU .21e ... ... 3.27 .97 56 1.05 -35.6UFP Tch UFPT ... ... 27 37.25 26.00 6 36.30 +30.6UMB Fn UMBF 1.16 1.6 19 82.14 68.76 196 72.70 +1.1USEcology ECOL .72 1.0 43 77.15 44.50 48 75.70 +48.4USGlobInv GROW .03 1.8 41 7.49 1.41 67 1.64 -57.9USA Tc pf USATP ... ... ... 27.82 20.75 0 22.00 -12.5USA Tech h USAT ... ... ... 16.83 5.45 1557 8.30 -14.9USA Trk USAK ... ... ...cc 29.15 12.14 78 20.09 +10.8UTStarcm UTSI ... ... 26 6.51 2.24 27 3.89 -30.9Ubiquiti UBNT .25 .2 27 100.48 49.40 430 98.40 +38.6UltaBeauty ULTA ... ... 29 290.30 187.96 848 280.99 +25.6UltimSoft ULTI ... ... ...cc 332.44 181.59 223 318.18 +45.8UltraClean UCTT ... ... 6 34.59 12.75 407 13.68 -40.8UltPetro n UPL ... ... ... 10.18 .92 4715 1.24 -86.3sUltragenyx RARE ... ... ...dd 88.41 41.67 402 88.64 +91.1Ultralife ULBI ... ... 25 10.95 5.80 8 8.90 +35.9Umpqua UMPQ .84 3.9 16 24.89 18.93 726 21.58 +3.8UniQure QURE ... ... ... 43.23 8.66 384 40.29 +105.7UnicoA UNAM ... ... ...dd 10.20 6.80 7.10 -17.0UnionBkVA UBSH .92f 2.3 22 42.74 31.77 239 39.59 +9.5UnionBkVT UNB 1.20 2.3 26 55.00 45.05 3 53.15 +.4UnBnOH UBCP .52 3.9 19 14.00 11.65 3 13.19 -.5UtdBOH UBOH .48 2.0 13 24.00 20.35 23.45 +5.6UBSI UBSI 1.36 3.6 22 39.95 33.40 324 37.40 +7.6UtdCmBks UCBI .60f 2.1 17 34.18 25.71 858 28.76 +2.2UCmntyFn UCFC .28f 2.9 16 11.98 8.66 105 9.77 +7.0UtdContl UAL ... ... 13 91.39 56.51 3535 87.84 +30.3UtdFnBcp UBNK .48 2.8 15 19.35 15.47 76 17.08 -3.2UtdFire UFCS 1.24 2.4 32 61.56 38.95 71 50.98 +11.8UtdInsur UIHC .24 1.2 ...dd 22.23 15.30 51 20.81 +20.6UtdNtrlF UNFI ... ... 9 52.69 28.25 1655 31.84 -35.4USecBcCA UBFO .36 3.2 24 11.65 8.82 5 11.15 +1.4US Engy rs USEG ... ... ...dd 1.96 .71 245 1.04 -30.7USLime USLM .54 .7 23 101.40 70.56 27 78.23 +1.5UtdTherap UTHR ... ... 8 152.55 100.57 212 125.32 -15.3UtdGrdian UG 1.50e 9.2 24 21.33 15.00 5 16.25 -12.2UnitGrp UNIT 2.40 11.6 53 23.42 13.81 1727 20.70 +16.4UnityBcp UNTY .28 1.2 15 25.50 18.60 21 23.75 +20.3UnityBio n UBX ... ... ... 24.56 12.75 168 15.97 -4.1UnivDisp OLED .24 .2 74 209.00 78.75 727 121.65 -29.5UnvElc UEIC ... ... 14 67.44 26.97 62 40.25 -14.8UnivFor s UFPI .35e 1.0 15 39.58 31.16 166 35.14 -6.6UnvLogist ULH .42 1.2 27 37.68 19.35 52 36.30 +52.8UnvStainls USAP ... ... 61 31.20 18.53 68 26.86 +25.4UnivstPa UVSP .80 3.0 16 32.35 26.61 90 26.90 -4.1UnumTh n UMRX ... ... ...dd 17.66 10.15 87 12.56 +13.1UplandSoft UPLD ... ... ...dd 38.30 18.52 157 32.86 +51.7UrbanOne UONE ... ... ...dd 4.85 1.40 1 2.28 +23.1UrbanOnD UONEK ... ... ... 2.40 1.35 15 2.10 +20.0UrbanOut URBN ... ... 21 52.50 21.76 2592 40.37 +15.1UrogenP n URGN ... ... ... 69.57 25.56 43 49.02 +31.7UtahMed UTMD 1.08 1.1 ... 117.65 72.78 20 94.15 +15.7Uxin Ltd n UXIN ... ... ... 10.49 4.88 948 5.86 -39.4V -:VBI Vac n VBIV ... ... ... 5.10 1.68 79 1.89 -55.7VEON VEON .29e 10.0 ... 4.23 2.20 1311 2.91 -24.2VOXX Intl VOXX ... ... 5 8.85 4.64 50 5.15 -8.0tVSE Corp s VSEC .32f 1.0 12 59.90 33.55 19 33.25 -31.3tVaccinex n VCNX ... ... ... 12.00 8.18 19 7.68 -32.5Valerits hn VLRX ... ... ... 6.79 .85 286 .92 -67.9ValueLine VALU .76 3.1 23 26.94 16.64 1 24.88 +28.6VanE GenD GNRX ... ... ...q 64.65 54.44 8 64.05 +8.0VanE VecBi BBH ... ... ...q 136.76 111.36 6 133.40 +7.1VandaPhm VNDA ... ... ...dd 23.35 11.90 436 20.45 +34.5VangIntHi VYMI 2.17e 3.4 ... 72.32 60.88 41 63.53 -5.2VangIntDiv VIGI 1.15e 1.8 ... 70.39 62.15 35 64.56 -2.6VangEMGv VWOB 3.54 4.7 ...q 81.18 74.31 69 75.44 -6.0V exUSRE VNQI 2.86e 5.0 ...q 65.20 55.62 349 57.04 -5.7VanShTTr VGSH 1.20a 2.0 ...q 60.78 59.66 198 59.69 -1.0VanSTCpB VCSH 2.08 2.7 ...q 80.19 77.84 739 78.05 -1.6VanTotBd n VTC 3.05 3.8 ... 88.99 80.51 15 80.87 -4.9VangR3K VTHR 2.17e 1.6 ...q 135.39 114.65 6 134.47 +9.5VanR2KGr VTWG .82e .5 ...q 160.14 125.88 7 156.70 +15.7VanR2KV VTWV 1.88e 1.6 ...q 119.55 101.33 3 116.95 +6.7VangR2K VTWO 1.50e 1.1 ...q 139.27 114.42 123 136.37 +11.5VanR1KGr VONG 1.65e 1.0 ...q 160.45 126.56 51 159.48 +15.5VanIntTTr VGIT 1.41 2.3 ...q 64.95 61.81 90 62.01 -3.0VanR1KV VONV 2.49e 2.2 ...q 114.79 101.46 47 112.49 +3.6VangR1K VONE 2.28e 1.7 ...q 135.26 114.35 188 134.21 +9.6VanMtgBSc VMBS 1.44 2.8 ...q 52.95 50.79 353 50.89 -3.0VanLTCpB VCLT 3.69 4.2 ...q 96.52 86.70 114 87.36 -8.8VanLTTrs VGLT 2.09 2.9 ...q 79.00 71.47 38 71.86 -7.9VanIntCpB VCIT 2.97 3.6 ...q 88.28 82.81 1249 83.28 -4.7tVangSTIn VTIP 1.56e 3.2 ...q 49.65 48.52 588 48.32 -1.0VanTIntBd BNDX .61a 1.1 ...q 55.28 53.84 695 54.50 +.2VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.20 431 54.38 -4.3VantEng n VEAC ... ... ... 10.05 9.62 0 10.05 +3.4VantEng wt VEACW ... ... ... 1.45 1.08 1.19 -.8VantEn un VEACU ... ... ... 10.68 9.97 10.60 +4.0VarexImag VREX ... ... ... 43.76 27.31 200 29.50 -26.6Varonis VRNS ... ... ...dd 83.10 40.75 320 72.05 +48.4VascuBio VBLT ... ... ... 9.05 1.55 84 1.55 -78.2Vaxart rs VXRT ... ... ... 11.88 2.37 14 3.03 -51.3VectoIQ n VTIQ ... ... ... 9.65 9.51 1367 9.57 -.1VectoIQ un VTIQU ... ... ... 10.20 9.97 10.15 +1.5VeecoInst VECO ... ... ...dd 22.35 10.00 555 10.70 -27.9VBradley VRA ... ... 32 17.38 6.99 344 15.10 +24.0Veracyte VCYT ... ... ...dd 12.86 5.23 204 10.31 +57.9Verastem VSTM ... ... ...dd 10.35 2.77 4061 8.94 +191.0Vericel VCEL ... ... ...dd 14.80 3.30 599 14.80 +171.6VerintSys VRNT ... ... 82 52.45 37.10 475 49.40 +18.0Verisign VRSN ... ... 41 164.19 102.84 924 158.96 +38.9Verisk VRSK ... ... 42 122.80 81.49 599 120.06 +25.1Veritex VBTX ... ... 21 33.08 25.26 280 28.90 +4.7Veritone n VERI ... ... ... 74.92 10.00 126 10.62 -54.2Vermillion VRML ... ... ...dd 2.10 .47 246 .68 -64.8 VeronaPh n VRNA ... ... ... 25.55 10.44 1 13.15 +10.8Verrica n VRCA ... ... ...dd 23.29 13.23 75 16.15 -7.7Versartis VSAR ... ... ...dd 3.05 1.30 136 1.40 -36.4sVertexEn VTNR ... ... ...dd 1.86 .71 936 1.81 +90.5VertxPh VRTX ... ... ...cc 186.44 136.50 697 182.17 +21.6Veru Inc VERU ... ... ...dd 3.00 .90 67 1.82 +59.6ViaSat VSAT ... ... ...dd 80.26 59.16 229 63.34 -15.4ViacomA VIA .80 2.3 8 40.64 28.20 75 34.85 -.1ViacomB VIAB .80 2.5 7 35.55 22.13 3324 32.59 +5.8Viavi VIAV ... ... 33 11.55 8.34 819 11.32 +29.5Vical rs VICL ... ... ...dd 3.70 1.02 28 1.39 -24.0Vicor VICR ... ... ... 64.50 16.30 297 48.95 +134.2VicDvAcc n VSDA ... ... ... 31.48 26.17 0 31.20 +9.7VicMultiF n VSMV ... ... ... 30.32 25.33 1 30.12 +9.2Vict500VW CFA .44e .8 ...q 52.94 44.97 24 52.23 +7.1VictDisEnV CSF .38e .8 ...q 50.77 41.97 4 48.84 +8.2Vict500EV CFO .47e .9 ...q 52.77 44.99 85 52.18 +6.9VicEM Hi n CEY ... ... ... 28.35 23.10 0 23.91 -8.5VictDevVol CIZ .01j ... ...q 39.92 32.89 18 34.27 -2.4VictIncEV CDC 1.09e 2.3 ...q 48.81 43.73 58 47.83 +3.0VictSCVol CSA .16e ... ...q 51.78 43.09 1 50.02 +8.6VictIntlVol CIL .15e ... ...q 46.94 38.37 0 40.15 -1.2VicEmMkt CEZ ... ... ... 31.99 26.16 27.34 -7.8VictLCHiDv CDL .44e ... ...q 47.44 42.65 9 46.55 +2.7VictIntHiD CID .33e ... ...q 38.00 32.77 3 33.71 -6.9VictCap n VCTR ... ... ... 13.50 8.27 490 9.46 -18.4ViewRay n VRAY ... ... ... 13.21 5.15 1085 9.45 +2.1VikingTh n VKTX ... ... ...dd 24.00 1.29 6107 19.29 +375.1VikngTh wt VKTXW ... ... ... 3.84 .45 3.17 +25.3VillagB&T VBFC ... ... 52 35.00 27.15 1 33.43 +9.1VillSupMkt VLGEA 1.00 3.6 16 31.49 21.95 15 27.79 +21.2sViperEnPt VNOM 2.40e 5.7 48 42.49 17.81 847 42.28 +81.2VirTra n VTSI ... ... ...cc 7.36 4.14 19 5.30 -15.9Virco VIRC .06 1.4 ... 5.95 3.70 39 4.30 -14.9VirtuFin n VIRT .96 4.5 11 37.85 13.10 989 21.45 +17.2VirtusInv VRTS 2.20f 1.8 15 138.03 106.55 17 119.90 +4.2VirtusIn pf VRTSP 1.81 1.8 ... 114.06 98.00 0 103.00 +2.0Virtusa VRTU ... ... ...cc 58.60 34.79 90 54.32 +23.2VistaGn n VTGN ... ... ... 2.65 .69 93 1.37 +23.1tVisteon s VC ... ... 20 140.64 100.62 526 100.50 -19.7VitalThera VTL ... ... ...dd 9.75 .25 4402 .29 -95.1ViveveMd n VIVE ... ... ...dd 5.99 1.60 62 2.87 -42.3Vivopwr n VVPR ... ... ... 6.69 1.02 4 1.47 -49.3Vivus rs VVUS ... ... 2 10.10 3.33 105 4.94 -1.8Vodafone VOD 1.82e 8.0 ... 32.75 21.13 4871 22.65 -29.0VoyagerT n VYGR ... ... ...dd 31.91 11.54 161 18.22 +9.8vTvThera n VTVT ... ... ...dd 8.40 .65 94 .83 -86.2Vuzix VUZI ... ... ...dd 11.40 4.10 244 6.60 +5.6W -:WCF Bcp n WCFB .20 2.2 ... 10.24 8.75 0 9.28 -2.6WD 40 WDFC 2.16 1.2 42 184.25 106.55 64 173.00 +46.6WMIH WMIH ... ... ...dd 1.67 .60 8591 1.37 +61.4WSFS s WSFS .44 .9 15 57.70 45.71 246 47.85 WSI Inds WSCI .16 2.3 77 6.95 2.90 6 6.90 +15.0WVS Fn WVFC .32a 2.0 25 18.05 14.76 16.01 +3.4WalgBoots WBA 1.76f 2.4 15 80.68 59.07 3515 72.20 -.6WashFed WAFD .72f 2.2 15 37.70 31.11 291 32.75 -4.4WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 3.1 18 63.25 51.25 26 56.30 +5.7WaterstnF WSBF .48a 2.8 16 20.05 16.60 79 17.00 -.3sWaveLfSc n WVE ... ... ... 55.95 21.00 150 55.20 +57.3WaysideT WSTG .68 5.6 6 17.25 11.19 9 12.20 -26.9Web.com WEB ... ... 11 28.35 15.75 472 27.95 +28.2WeiboCorp WB ... ... ... 142.12 66.68 1152 75.68 -26.9WelleslyBc WEBK .22 .6 23 34.50 26.00 34.50 +16.2Wendys Co WEN .34 2.0 19 18.68 13.57 2005 17.32 +5.5WernerEnt WERN .36 1.0 21 43.95 33.20 816 35.25 -8.8Wesbanc WSBC 1.16 2.5 19 51.12 38.09 118 45.53 +12.0WestBcp WTBA .80 3.4 15 28.00 22.65 30 23.65 -6.0WAmBcp WABC 1.60 2.6 30 64.76 53.26 53 61.34 +3.0WestellT rs WSTL ... ... 30 4.60 2.50 8 2.68 -28.5WDigital WDC 2.00 3.3 7 106.96 53.61 5898 59.92 -24.7WstNwEnB WNEB .16 1.5 23 11.25 9.80 23 10.75 -1.4WstptFuel g WPRT ... ... ...dd 4.33 2.10 306 3.24 -13.8WestwtrRs WWR ... ... ... 1.45 .16 2208 .22 -79.9WeycoGp WEYS .92 2.6 22 39.93 27.00 13 35.17 +18.3Wheeler wt WHLRW ... ... ... .08 .01 .03 -17.6Wheelr pfB WHLRP 2.25 11.8 ... 23.00 12.58 8 19.08 -12.8Wheelr pfD WHLRD 2.19 10.4 ... 23.21 14.66 3 20.99 +4.4Wheeler rs WHLR 1.36 33.8 ...dd 12.30 3.25 68 4.02 -59.7WhiteHFin WHF 1.42 10.2 9 15.80 10.92 29 13.88 +3.4Wilhelmina WHLM ... ... 30 7.54 4.90 7 6.83 +5.6WillScot wt WSCW ... ... ... 1.50 .56 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 371 16.85 +32.7WillmValV WVVI ... ... 23 8.86 7.81 1 7.92 -4.0WillVV pfA WVVIP .22e 4.5 ... 6.00 4.17 0 4.87 -6.5Willdan WLDN ... ... 23 33.75 19.25 26 29.27 +22.3WillisLFn WLFC ... ... 13 36.70 22.51 6 34.62 +38.6WillisTwW WLTW 2.40 1.7 41 165.00 142.67 622 145.04 -3.7Windstm rs WIN ... ... ... 13.65 3.03 631 5.03 -45.6Wingstop n WING .32f .5 88 70.74 31.53 276 66.99 +71.9Winmark WINA .60 .4 26 176.45 121.55 4 161.20 +24.6WinsFin WINS ... ... ... 390.88 33.38 1 55.00 -69.4Wintrust WTFC .76 .9 18 99.96 73.10 514 89.07 +8.1Wintrust wt WTFCW ... ... ... 63.47 54.70 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 6 26.84 -4.0WisdTrMdE GULF 1.10e 5.9 ...q 20.14 16.45 1 18.80 +6.7WT SCQDv DGRS .66e 1.7 ...q 38.74 33.14 5 37.88 +6.0WT USQDv DGRW .59e 1.3 ...q 44.96 37.75 277 44.58 +7.6WTChixSte CXSE 1.54e 2.1 ...q 96.79 67.77 11 72.08 -16.4WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.12 0 69.11 -5.5WisdomTr WETF .12 1.5 22 13.41 7.57 577 8.12 -35.3WTEMQDv DGRE .67e 2.8 ...q 28.95 23.12 2 24.15 -11.4WT NegAB AGND .78 1.8 ...q 45.12 42.99 44.02 +1.6WT IntHdg AGZD .84 1.7 ...q 49.15 47.59 11 48.02 -.8WT NegHY HYND .90e 4.2 ...q 22.48 20.40 103 21.54 +5.1WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 265 24.25 +.4WTGermH DXGE 1.39e 2.4 ...q 33.99 29.34 8 30.35 -5.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 41.50 24 44.58 -3.3WTEMCnG EMCG .59e 2.7 ...q 28.89 20.59 2 21.66 -19.6Wix.com WIX ... ... ... 118.45 50.90 558 112.00 +94.6Woodward WWD .57 .7 30 89.30 68.56 198 81.26 +6.2Workday WDAY ... ... ...dd 157.12 95.35 1458 141.50 +39.1Workhrs rs WKHS ... ... ...dd 3.45 .91 92 1.12 -56.3WldAccept WRLD ... ... 17 125.14 71.02 56 117.27 +45.3WrightMed WMGI ... ... ...dd 29.50 19.01 503 28.00 +26.1WrightM rt WMGIZ ... ... ... 1.74 .61 38 1.38 -8.6Wynn WYNN 3.00 2.3 37 203.63 126.96 2371 132.98 -21.1X-Y-Z:xG Tech rs XGTI ... ... ... 1.98 .37 76 .42 -74.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.88 AB Government Money ... 1.89 AB Government Money ... 1.89 AIM MMCshRes 32 1.46 AIMMMInv 32 1.61 AIM Premier Portfoli 21 2.06 AIM Premier Tax Exem 8 1.34 AIM Premier U.S. Gov 34 1.87 AIM Short Term Invts 29 1.87 AIM Short Term Invts 10 1.30 AIM Short Term Invts 12 1.94 AIM Short Term Invts 20 2.09 AIM Short Term Invts 30 1.88 AlBernExRK p ... 1.84 AllBrnExRsv I ... 1.87 AlliBernExRsvA ... 1.70 AlliBernExRsAd ... 1.70 AlliBernExRsvB ... 1.67 AlliBernExRsC ... 1.69 ABGovMMSel 16 1.85 AmC CapPr 44 1.56 AmC Prime 37 1.68 AmCentUSGv 25 1.56 AmCPrime t 37 1.43 American Century Pri 37 .93 BBH MM Inst 37 1.76 BBH MMkt 37 1.51 BLFMuniDlr 25 1.12 BMOGov I p 8 1.77 BMO Gov Y 8 1.51 BMO Institutional Pr 20 2.00 BMO Institutional Pr 20 1.75 BMOPrimeI p 20 1.98 BMO Prime Y 20 1.75 BNY Mellon Governmen 31 1.48 BNYMellon M 31 1.73 BNY Mellon National 15 .96 BR TFdCsMg 32 1.38 BL FedTrDlr 43 1.65 BLFTrCsMg 51 1.41 BLFT Adm 32 1.78 BlackRock Cash Fds, 25 1.90 BLFFedFDlr 27 1.63 BLFedFdPCS p 27 1.36 BLFFedFnd 27 1.88 BRInst 24 1.99 BLFCASel p 6 .32 BLFedFdSel p 27 1.05 BLMunFdSel 25 .57 BLFTempFdSel 30 1.39 BlackRock Liquidity 27 1.84 BlackRock Liquidity 43 1.50 BlackRock Liquidity 27 1.48 BlackRock Liquidity 51 1.51 BlackRock Liquidity 6 .48 BlackRock Liquidity 32 1.48 BlackRock Liquidity 43 1.40 BlackRock Liquidity 27 1.38 BlackRock Liquidity 51 1.08 BlackRock Liquidity 32 1.84 BlackRock Liquidity 32 1.05 BLF FedTr 43 1.90 BLF TrsTr 51 1.91 BLFTrsTrDlr 51 1.66 BLFT FundDlr 32 1.62 BLFMunCsh 12 1.08 BRInvest 24 1.64 BlackRock Money Mark 24 .89 BLNYMfPCS p 6 .89 BRSvc 24 1.72 BLFTempFdPCS 30 1.58 BRLiqTrsTAd 51 1.81 BLFM MuniCsh 12 1.33 BLF TempFd 30 2.08 BLFTmpDlr 30 1.83 BLFTmCsDlr 27 1.86 BLFedTrAd 43 1.80 BLCAMunPC p 6 .62 BlkrkLqTmpAd 30 1.98 BRLiqTmpCR 30 1.68 BLMuAdm 25 1.27 BLF TmpCsh 27 2.08 BLFT TrFund 32 1.88 BLFedAdm 27 1.78 BLMuCshMg 20 .90 BLFTmCshMg 30 1.58 CNIGovtA p 35 1.29 California Tax-Free 25 1.06 CapResFd p 26 1.29 Cash Account Tr, Gov 21 1.67 Cash Account Tr, Gov 21 1.88 Cash Account Trust 21 1.04 Cash Account Trust: 40 .48 Cash Acct Tr: Govt & 21 1.81 Cash Acct Tr: Tax Ex 40 .90 Cash Acct Tr: Tax Ex 40 1.26 Cash Acct Tr: Tax Ex 40 1.30 CashMgtInst 21 1.73 CashResInst 21 1.79 CavanalCshAd 20 1.41 Cavanal Hill Governm 20 1.73 Cavanal Hill Governm 20 1.78 Cavanal Hill Governm 20 1.70 Cavanal Hill U.S. Tr 16 1.72 Cavanal Hill U.S. Tr 16 1.80 Cavanal Hill U.S. Tr 16 1.60 CavanalTrAdm 16 1.30 CitiznSelTreA 43 1.94 CitiznSelTreB 43 1.73 CityNaRoGv p 35 1.14 CityNRochGv 35 1.59 Columbia Government 25 1.48 Columbia Government 25 1.48 Columbia Government 25 1.48 Columbia Government 25 1.67 Columbia Government 25 1.48 ColumbiaA 25 1.48 Columbia Z 25 1.48 DWSMSerMgd 21 1.90 DWSMSerInst 21 1.90 DWS MMkt 28 1.67 DWS Variable NAV Mon 24 2.17 DavisGvtA 54 1.47 Deutsche Money Marke 28 1.40 Deutsche Money Marke 28 .68 Deutsche Money Marke 28 1.67 DryBasic 52 1.78 DryInsPfGHm 16 1.84 DryInsPfGvP 16 1.59 DryTrsAgcyC 2 1.53 DryResInst 16 1.89 Dreyfus Cash Mgmt Ad 36 2.03 Dreyfus Cash Mgmt In 36 2.13 Dreyfus Cash Mgmt In 36 1.88 Dreyfus Government S 29 1.43 Dreyfus Government S 29 1.58 Dreyfus Government S 29 1.73 Dreyfus Government S 29 1.83 Dreyfus Govt Cash Mg 16 1.85 Dreyfus Govt Cash Mg 16 1.60 Dreyfus Govt Cash Mg 16 1.75 Dreyfus Govt Cash Mg 16 1.45 Dreyfus Institutiona 43 1.99 Dreyfus Institutiona 31 2.05 Dreyfus Institutiona 38 1.60 Dreyfus Institutiona 38 1.86 Dreyfus Institutiona 2 1.83 Dreyfus Instl Prefer 31 2.00 Dreyfus Liquid Asset 45 1.77 Dreyfus Liquid Asset 45 1.37 Dreyfus Municipal Ca 16 1.12 Dreyfus Municipal Ca 16 .88 Dreyfus New York Mun 23 1.20 Dreyfus New York Mun 23 .96 Dreyfus Prime Money 48 2.00 Dreyfus Tax Exempt C 9 1.36 Dreyfus Tax Exempt C 9 1.11 Dreyfus Treasury Cas 20 1.86 Dreyfus Treasury Cas 20 1.62 Dreyfus Treasury Cas 20 1.77 Dreyfus Treasury Cas 20 1.47 Dreyfus Treasury Sec 37 1.88 Dreyfus Treasury Sec 37 1.63 Dreyfus Treasury Sec 37 1.78 Dreyfus Treasury Sec 37 1.48 Dreyfus Treasury and 2 1.85 DryfLA 45 1.44 DryInTrAgcHm 2 1.79 DryTrPmCsh I 38 1.89 DryfGenTrPrA 47 1.07 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 19 2.03 FIMMDomII 19 1.88 FIMMDomIII 19 1.78 FIMMGov I 32 1.88 FIMMGovII 32 1.73 FIMMGovIII 32 1.63FIMM Government Port 32 1.92 FIMMMMkt I 21 2.08 FIMMMMktII 21 1.93 FIMMMMktIII 21 1.83 FIMMTrOnlyII p 38 1.75 FIMMTrOnly3 38 1.65 FIMMTrOnly I 38 1.90 FIMM Treasury Only P 38 1.94 FIMM Treasury Portfo 27 1.90 FIMMTry I 27 1.86 FIMMTryII 27 1.71 FIMMTryIII 27 1.61 FedCAMuniII 30 .84 FedCAMunCS p 30 .49 FedCAMunCap 30 1.14 FedGovOblCp 27 1.73 FedGovOb IS 27 1.85 FedGovOblSv 27 1.61 FedMMEagle 26 1.86 FedNYMun WS 44 1.26 FedPAMu WS 17 1.10 FedPrCshObCp 27 1.93 FedPrVlObSv 1 1.84 FedPrVlOblCp 1 1.99 FedPrVluObl 1 2.10 FedPrCshOblIS 27 2.03 FdPrCshObSv 27 1.78 FedPriOb IS 26 2.09 FedPrObSvc 26 1.89 FedTrstUSTr 24 1.83 FedTrsOb IS 25 1.86 FedTreasObSv 25 1.61 FedTrsOblCp 25 1.76 FedUSTCshSv 45 1.64 FedUSTrsIns 45 1.89 FedVaMuCsCS p 21 .52 Federated Government 27 .89 Federated Government 36 1.53 Federated Government 29 1.15 Federated Government 29 .75 Federated Government 29 .75 Federated Government 29 1.15 Federated Government 27 1.19 Federated Government 27 1.03 Federated Government 27 1.88 Federated Institutio 6 1.32 Federated Institutio 26 1.81 Federated Institutio 26 1.96 Federated Institutio 26 2.04 Federated Institutio 26 2.06 Federated Municipal 40 .85 Federated Municipal 40 1.09 Federated Municipal 40 .61 Federated Municipal 40 .73 Federated Prime Cash 27 1.10 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 25 1.58 Federated Trust for 24 1.13 Federated Trust for 24 1.00 FedMstr 1 1.64 FidTrAdvC t 29 .61 Fidelity California 19 1.28 Fidelity California 19 1.03 Fidelity Domestic Po 19 1.98 Fidelity Flex Govern 30 2.07 Fidelity Government 30 1.10 Fidelity Government 30 1.35 Fidelity Government 30 1.73 Fidelity Government 30 1.80 Fidelity Government 30 1.37 FidGovPortS 32 1.83 Fidelity Insti Money 21 2.12 Fidelity Insti Money 19 2.07 Fidelity Insti Money 19 1.51 Fidelity Insti Money 27 1.36 Fidelity Insti Money 38 1.40 Fidelity Investments 19 2.08 Fidelity Investments 19 1.99 Fidelity Investments 19 1.79 Fidelity Investments 19 1.89 Fidelity Investments 19 2.04 FidCashRes 30 1.67 FidSpGov 30 1.63 FidSpMM 21 1.83 FidSpUSTr 38 1.66 FidMMPortS 21 2.03 Fidelity Massachuset 28 1.30 Fidelity Massachuset 28 1.05 Fidelity Money Marke 21 1.95 Fidelity New Jersey 44 1.26 Fidelity New Jersey 44 1.01 Fidelity New York AM 37 1.31 Fidelity New York AM 37 1.06 Fidelity SAI Municip 35 1.45 Fidelity Series Gove 32 2.06 Fidelity Tax-Exempt 39 1.25 Fidelity Treasury Mo 29 1.62 Fidelity Treasury On 38 1.85 FidTrPortsS 27 1.81 FidTrsyCR 29 1.09 FidTryDly M 29 1.34 FstAmTrObD 18 1.43 FstAmGvObA p 24 1.27 FstAmPrObY 22 1.76 FstAmTrObA p 18 1.28 FstAmTrObY 18 1.58 First American Gover 24 1.88 First American Insti 22 2.09 First American Treas 18 1.89 First American U.S. 34 1.86 First American U.S. 34 1.46 First American U.S. 34 1.31 First American U.S. 34 1.61 FtInvCs 41 1.44 First Investors Gove 41 1.44 FstAmTrObII 18 1.73 FsAmISTrII 34 1.76 FstAmPrObZ 22 2.09 FstAmPrObl 22 1.81 FsAmPrObII 22 1.91 FstAmTrObZ 18 1.85 FstAmTreResA 18 1.09 Gabelli U.S. Treasur 60 1.99 Gabelli U.S. Treasur 60 1.99 GabelliUST 60 1.99 GartmrMMPr 25 1.48 GnCAMuB 8 .55 GnTrsAgcy A 3 1.29 GnTrsAgcy R 3 1.49 GnGvSec 11 1.16 GeneralB p 42 1.23 General Government S 11 1.40 GnGovB p 11 .96 General Money Market 42 1.69 General Municipal Mo 13 .95 General Treasury Sec 47 1.34 General Treasury Sec 47 1.51 General Treasury and 3 1.04 GnMMkt 42 1.48 Goldman Sachs Fds, F 36 1.79 Goldman Sachs Fds, F 36 1.86 Goldman Sachs Financ 36 2.06 Goldman Sachs Financ 36 1.67 Goldman Sachs Financ 36 1.91 Goldman Sachs Financ 29 1.78 Goldman Sachs Financ 29 1.38 Goldman Sachs Financ 29 1.63 Goldman Sachs Financ 26 1.75 Goldman Sachs Financ 26 1.35 Goldman Sachs Financ 26 1.60 Goldman Sachs Financ 34 2.07 Goldman Sachs Financ 34 1.67 Goldman Sachs Financ 34 1.92 Goldman Sachs Financ 35 1.64Goldman Sachs Financ 35 1.39 Goldman Sachs Financ 35 1.79 Goldman Sachs Financ 36 1.39 Goldman Sachs Financ 36 1.64 Goldman Sachs Financ 29 1.85 Goldman Sachs Financ 35 1.86 Goldman Sachs Financ 26 1.82 Goldman Sachs Financ 36 2.13 Goldman Sachs Financ 34 2.14 Goldman Sachs Financ 34 2.02 Goldman Sachs Financ 36 2.02 Goldman Sachs Financ 26 1.70 Goldman Sachs Financ 35 1.74 Goldman Sachs Financ 29 1.73 Goldman Sachs Financ 36 1.74 Goldman Sachs Financ 35 1.25 Goldman Sachs Financ 35 1.09 Goldman Sachs Financ 35 1.54 Goldman Sachs Financ 36 1.25 Goldman Sachs Financ 36 1.09 Goldman Sachs Financ 36 1.54 Goldman Sachs Financ 26 1.20 Goldman Sachs Financ 26 1.05 Goldman Sachs Financ 26 1.50 Goldman Sachs Financ 36 1.82 Goldman Sachs Financ 29 1.23 Goldman Sachs Financ 29 1.08 Goldman Sachs Financ 29 1.53 Goldman Sachs Financ 34 1.52 Goldman Sachs Financ 34 1.37 Goldman Sachs Financ 34 1.82 Goldman Sachs Financ 36 1.37 Goldman Sachs Financ 36 1.52 Goldman Sachs Financ 29 .88 Goldman Sachs Financ 29 1.63 Goldman Sachs Financ 29 1.88 Goldman Sachs Financ 34 1.36 Goldman Sachs Financ 34 1.83 Goldman Sachs Financ 34 1.51 Goldman Sachs Financ 34 1.76 Goldman Sachs Financ 34 1.06 Goldman Sachs Financ 34 1.71 Goldman Sachs Financ 34 1.61 Goldman Sachs Financ 34 1.86 Goldman Sachs Invest 42 1.58 Goldman Sachs Invest 42 1.43 Goldman Sachs Invest 42 1.28 Goldman Sachs Invest 20 .33 Goldman Sachs Invest 20 1.08 Goldman Sachs Invest 42 1.83 Goldman Sachs Invest 42 2.08 Goldman Sachs Invest 42 1.08 Goldman Sachs Invest 42 1.83 GovTxMgSvc 36 1.60 GovObTR 27 1.36 GovTxMgIS 36 1.85 Government Fund Clas 34 1.75 Government Obligatio 24 1.90 Government Obligatio 24 1.87 GovResFd P 29 1.00 HSBC U.S. Government 21 1.75 HSBC U.S. Government 21 1.86 HSBC U.S. Government 21 1.80 HSBC U.S. Government 21 1.82 HSBC U.S. Treasury M 21 1.78 HSBC U.S. Treasury M 21 1.53 HSBC U.S. Treasury M 21 1.89 HSBC U.S. Treasury M 21 1.85 HSBC U.S. Treasury M 21 1.87 HSBCUSGov A 21 1.35 HSBCUSGov D 21 1.50 Harbor Money Market 42 1.53 Harbor 42 1.75 HeritAdm 16 1.89 HeritInst 16 2.02 HewittMM p 25 1.37 ING MM A 24 1.62 ING MM I 24 1.61 Invesco Government M 32 1.69 InvescoA5 32 1.46 InvescoC5 p 32 .71 Invesco Tax Exempt C 10 .58 Invesco Tax-Exempt C 10 .62 Investor Cash Tr, Tr 14 1.68 Investor Tax-Exempt 20 1.23 Investor Tax-Exempt 20 .83 Investor Tax-Exempt 20 1.08 Investor Tax-Exempt 20 1.30 Investor Tax-Exempt 20 1.18 Investor Tax-Exempt 20 .68 Investor Tax-Exempt 20 .53 Investor Tax-Exempt 20 .98 InvCshTrTrs 14 1.82 Investors Cash Tr, T 14 1.29 Investors Cash Trust 14 1.79 Ivy Cash Management 29 .63 Ivy Cash Management 29 .76 Ivy Cash Management 29 1.55 Ivy Government Money 14 1.58 Ivy Government Money 14 1.68 IvyMonyyC t 14 .81 IvyMnyA 14 1.46 IvyMM B 14 .45 JPMGvMMAg 33 1.78 JPMLqAsR 25 1.55 JPMGvPrem 33 1.59 JPMGvCap 33 1.86 JPMTrPlInv 18 1.53 JPMTrPlRs 18 1.34 JPMorg100 Agcy 50 1.82 JPM100 SecP 50 1.63 JPM100 TrInst 50 1.87 JPMorgan100 50 1.49 JPMLqAstP 25 1.80 JPMorganFed 41 1.49 JPMorFedAgcy 41 1.82 JPMorgFedPr 41 1.63 JPMLqAstAg 25 1.99 JPMLqAstC p 25 1.28 JPMLqAstMrg 25 1.66 JPMLqAstInst 25 2.04 JPMMunInst 6 1.33 JPMMuMorg 6 .95 JPMNYMuR p 6 .80 JPMorgPrm 21 1.73 JPMorgPrAgcy 21 1.99 JPMorgPrmPr 21 1.80 JPMTreasC t 18 1.07 JPMTrsPlusP 18 1.59 JPMTrsPlsMrg 18 1.45 JPMTrsPlsInst 18 1.83 JPMTrsPlsAg 18 1.78 JPMTrsSecR p 50 1.38 JPMUSGvInst 33 1.83 JPMUSGvtR p 33 1.34 JPMUSGvtMrg 33 1.45 JPMLqAsInv 25 1.74 JPMorgan 100% US Tre 50 1.90 JPMorgan California 6 .99 JPMorgan California 6 .39 JPMorgan California 6 .74 JPMFedInst 41 1.87 JPMorgan Institution 8 1.32 JPMorgan Institution 8 1.37 JPMorgan Institution 8 1.35 JPMorgan Institution 8 1.26 JPMorgan Liquid Asse 25 2.07 JPMorgan Municipal M 6 .84 JPMorgan Municipal M 6 1.28 JPMorgan Municipal M 6 .49 JPMorgan New York Mu 6 1.05 JPMorgan New York Mu 6 .45 JPMorgan New York Mu 6 .80 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 18 1.88 JPMorgan U.S. Govern 33 1.34 JPMorgan U.S. Govern 33 1.04 JPMorgan U.S. Govern 33 .99 JPMorgan U.S. Govern 33 1.73 JPMorgan U.S. Treasu 18 1.86 JPMorgan US Governme 33 1.53Liquid Assets Portfo 20 1.22 Liquid Assets Portfo 20 1.89 Liquid Assets Portfo 20 1.51 Liquid Assets Portfo 20 2.01 MainStay A 19 1.43 MainStay B 19 1.25 MainStay Money Marke 19 1.25 MainStay Money Marke 19 1.25 ManagersMM 33 1.88 Maryland Tax-Free Mo 15 1.19 Maryland Tax-Free Mo 15 1.10 Meeder Institutional 28 2.02 MeederRetl 27 1.73 ML CMAMn 25 1.46 ML CMATr 34 1.44 MilestnTOInst 35 1.79 MilestnTOInv 35 1.55 MHLIRSel 27 2.06 MMktGS2 31 1.89 MMktGS4 31 1.64 MMktProFdInv 21 1.02 MMktProFdSvc 21 .12 Mutual America Insti 23 1.81 Nationwide Governmen 25 1.28 NatnwdMMInst 25 1.53 New York Tax-Free Mo 19 1.18 NorthInstGovSel 48 1.84 Northern 44 1.92 NorthernGvSl 46 1.68 NorthInstGovt 42 1.78 NorthInstPrObSv 40 1.81 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 25, 2018

PAGE 47

NthnInstPrObSh 40 2.11 Northern Institution 10 1.31 Northern Institution 42 1.78 Northern Institution 48 1.84 Northern Institution 48 1.84 NorthInstTreas 49 1.89 NorthernUSGv 46 1.69 OppCshResN t 31 1.41 OppenhCshB p 39 1.21 OppenhCshC p 31 1.41 OppCshRes 31 1.41 Oppenheimer Governme 30 1.44 Oppenheimer Institut 30 1.91 Oppenheimer Institut 30 1.85 Oppenheimer Institut 30 1.84 OppMMFd A 30 1.44 PIMCO Government Mon 7 1.70 PIMCO Government Mon 7 1.69 PIMCO Government Mon 7 1.74 PIMCO Government Mon 7 1.84 PIMCO Government Mon 7 1.85 PIMCO Government Mon 7 1.85 PNC Government Money 1 1.75 PNC Gov A 1 1.66 PNC Gov I 1 1.82 PNC TrA p 39 1.69 PNC Tr I 39 1.84 PNC Treasury Plus Mo 25 1.76 PNC Treasury Plus Mo 25 1.66 PW PACE P 24 1.42 PhoenixMM A 24 .01 Pioneer U.S. Governm ... 1.46 Pioneer U.S. Governm ... .93 PionrCs ... 1.31 PremGvtMP 34 1.87 PremierPort 21 2.06 Premier Portfolio Pe 21 1.51 Premier Portfolio Pr 21 1.76 Premier Portfolio Re 21 1.90 Premier Portfolio Re 21 1.18 PrimeObTR 26 1.60 PruMMartD 37 1.42 PruMMrtZ 37 1.63 Prudential Governmen 37 1.42 Prudential Governmen 37 1.34 Prudential Governmen 37 1.41 PruInstMM A 35 2.00 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnm MMA 24 1.71 Putnam Money Market 24 .01 Putnam Money Market 24 .01 Putnam Money Market 24 .01 PutnmMMC t 24 .01 RBCGvRBCI1 35 1.86 Retail Prime Obligat 20 2.11 Retail Prime Obligat 20 1.95 Retail Prime Obligat 20 2.05 Retail Prime Obligat 20 1.80 Retail Prime Obligat 20 1.85 Retail Prime Obligat 20 1.50 Rydex U.S. Governmen 34 1.01 SEI DITGovA 31 1.74 SEI DITGvIIA 44 1.87 SEI DITTrsA 27 1.76 SEI DITTrIIA 35 1.87 STI CshRes 25 1.66 STIC Prime Portfolio 12 1.78 STIC Prime Portfolio 12 1.07 STIC Prime Portfolio 12 1.39 STIC Prime Portfolio 12 1.86 STIT Liquid Assets 20 1.79 STIT STIC Prime Por 12 1.64 STIT Government & Ag 30 1.85 STIT Government & Ag 30 1.58 STIT Liquid Assets P 20 2.06 STIT STIC Prime Port 12 1.91 STIT Tax-Free Cash R 10 1.05 STIT Tax-Free Cash R 10 1.24 STIT Treasury Obliga 44 1.91 STIT Treasury Obliga 44 1.87 STIT Treasury Obliga 44 1.66 STIT Treasury Portfo 29 1.57 STIT Treasury Portfo 29 1.84 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 8 1.73 SchwbACR 8 1.73 SchwbCshRes 21 1.52 Schwab Government Mo 6 1.60 SchwbInv 33 1.88 SchwbRetAdv 35 1.87 Schwab Retirement Go 31 1.84 Schwab Treasury Obli 4 1.60 Schwab U.S. Treasury 8 1.56 SchbValAdv 36 1.89 SchwValAdUlt 36 2.04 SchbMM 1 1.29 Schb UST 8 1.36 SentinelGov A 4 1.35 StFrmMMLgA 24 1.72 State Farm Money Mar 24 1.55 State Farm Money Mar 24 1.55 State Farm Money Mar 24 1.55 State Farm Money Mar 24 1.62 State Farm Money Mar 24 1.78 State Farm Money Mar 24 1.62 State Farm Money Mar 24 1.62 StStInstLRS 23 2.07 State Street Insti L 17 1.35 State Street Insti T 16 1.52 State Street Insti T 16 1.87 State Street Insti T 30 1.90 State Street Insti U 15 1.88 State Street Insti U 15 1.53 State Street Institu 15 1.92 State Street Institu 16 1.84 State Street Institu 15 1.85 State Street Institu 16 1.79 State Street Institu 30 1.82 State Street Institu 15 1.80 State Street Institu 15 1.63 State Street Institu 30 1.55 State Street Institu 15 1.90 State Street Institu 16 1.81 State Street Institu 23 2.01 State Street Institu 23 1.99 State Street Institu 23 1.82 State Street Treasur 16 1.91 SunAmMMA 31 .01 T. Rowe Price Govern 30 1.77 T. Rowe Price Instit 34 1.93 T. Rowe Price Tax-Ex 51 1.24 TDAM California Muni 7 .55 TDAM Insti U.S. Gov 24 1.51 TDAM Insti U.S. Gove 24 1.76 TDAM Institutional T 26 .96 TDAM Institutional T 26 1.51 TDAM Institutional U 24 1.11 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 16 .69 TDAM New York Munici 6 .63 TDAM U.S. Government 33 1.19 TDAMUSGv 33 1.29 TIAA-CREF Inst 45 .02 TIAA-CREF Money Mark 45 .02 TIAA-CREF Money Mark 45 .02 TIAACREF Ret 45 .02 TIAA-CREF Ret 45 .02 TRowSumCR 38 1.78 TRowPRF 30 1.64 TRowUST 33 1.63 Thriv MM Inst 37 1.70 Thriv MMk A 37 1.53 TreasObTR 25 1.36 Treasury Obligations 18 1.88 Treasury Portfolio P 49 1.84 U.S. Government Mone 25 .79 U.S. Government Mone 25 1.31 U.S. Government Mone 25 2.01 U.S. Treasury Money 33 1.73 UBS Prime Investor F 31 1.74 UBS Prime Preferred 31 2.04 UBS Prime Reserves F 31 2.00 UBS RMA Government M 28 1.54 UBS Select Governmen 28 1.89 UBS Select Governmen 28 1.58 UBS Select Governmen 28 1.85 UBS Select Governmen 28 1.83 UBS Select Prime Inv 27 1.76 UBS Select Prime Pre 27 2.10 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 18 1.33 UBS Tax-Free Investo 18 1.06 UBS Tax-Free Preferr 18 1.37 US Government Money 35 1.02 US Government Money 35 1.72 USAA Mutl 33 1.69 USAA Treas 39 1.70 VALIC MMktI 34 .01 VALIC MMkII 34 .01 VangAdmTry 55 1.99 VangFdl 55 1.97 VangPr 46 2.11 VangPrInst 46 2.17 Voya Government Mone 24 1.61 Voya Government Mone 24 1.61 Voya Government Mone 24 .61 Voya Government Mone 24 1.61 Voya Liquid Assets P 25 1.48 Voya Liquid Assets P 25 1.73 Voya Liquid Assets P 25 1.33 Voya Money Market Po 24 1.67 WA Select Tax Free R 30 1.32 WF 100% Treasury Mon 38 1.87 WF Government Money 34 1.89 Wells Fargo 100% Tre 38 1.77 WellsFargo A 17 1.64 WFCashInvAd 18 1.94 WFCashInst 18 2.07 Wells Fargo Cash Inv 18 2.14 Wells Fargo Fd, Trea 28 1.69 WFGovAdm 34 1.69 WFGvtMMA 34 1.43 Wells Fargo Heritage 16 2.09 Wells Fargo Heritage 16 1.79 WellsFargoI 100 38 1.57 WellsFargoInsCsh 18 1.77 WellsFargoInsGv 34 1.53 Wells Fargo Money Ma 17 2.03 Wells Fargo Money Ma 17 1.73 Wells Fargo Municipa 5 1.31 WellsF100TrA 38 1.47 WellsFargo TrsyS 28 1.58 WellsFargoTrsyA 28 1.43 WellsFargo TrsyI 28 1.83 WFGvMMInst 34 1.83 Western Asset Govern 30 1.32 Western Asset Govern 30 1.02 WA GvtRsvA 30 1.42 WAInstGvInst 30 1.87 Western Asset Inst. ... 1.79 Western Asset Inst. ... 1.85 Western Asset Insti 44 1.81 Western Asset Insti 46 1.73 Western Asset Instit ... 1.64 Western Asset Instit 30 1.82 Western Asset Instit 30 1.82 Western Asset NY Tax 18 .91 Western Asset Prime 51 1.71 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 30 .93 Western Asset US Tre 44 1.09 WstnUSTrN 44 1.47 WstnInstLqRsI 46 1.77 WstnPrmLiq 46 1.53 WstnInstUSTR 44 1.88 WstnPrmUSTR 44 1.62 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 33 1.76Tax ExemptAIMTx 10 .48 AmC CATF 10 1.02 AmC TF 13 1.08 BMO TaxF I p 13 1.33 BMO TaxF Y 13 1.08 BNYMelNMuM 15 1.22 BLMunFdPCS p 25 .89 BRLM Muni 25 1.37 BRF NYMuni 6 1.28 BRFCAMuni 6 1.12 CashActTxEMgd 40 1.12 FIMMTxExII 34 1.24 FIMMTxEx3 34 1.14 FIMMTxExI 34 1.39 FedCAMuniSv 30 .99 FedCAMu WS 30 1.24 FedGAMuCsh 16 1.04 FedMAMuCS p 46 .57 FedMAMuniSv 46 .98 FedMuObl A 40 1.42 FedMuOblCap 40 1.32 FedMunOblSv 40 1.17 FedNYMuCSv 44 1.04 FedNYMuCS p 44 .56 FedNYMuCsII 44 .81 FedPAMuniCS 17 .51 FedPAMuCsSv 17 .90 FedTaxFObWS 42 1.37 FedTxFrObSv 42 1.12 FedMuniSvc 21 .91 FedTxF c 6 1.37 FidCA 20 1.03 FidCT 30 1.07 FidMA 28 1.03 FidMI 25 .95 FidMuMM 53 1.20 FidNJ 52 1.03 FidNY 40 1.06 FidOH 45 1.03 FidPA 11 1.02 FidSpCA 19 1.18 FidSpMA 28 1.20 FidSpNJ 44 1.16 FidSpNY 37 1.21 FidTEDly M 39 .89 FidAZ 15 1.05 Fid TECR 39 .63 FidTxEx MM 39 1.13 FidTaxExPortS 34 1.34 FinSq TEF 20 1.33 FstAmTFA 8 .73 FstAmTxFY 8 1.03 FsAmTxFObII 8 1.18 FstAmTFObZ 8 1.28 GenNJMun 32 .78 GenNYMuB 20 .75 GnMuB p 13 .51 GnNYMuB p 20 .36 GnCalMu 8 .73 JPMMuMMP 6 1.09 JPMorganCA 6 .85 JPMorganNY 6 .91 JPMorganTF 14 .93 JPMorg TFPr 14 1.07 JPMTxFrR p 14 .82 JPMorgTFAgcy 14 1.26 JPMTxFrInst 14 1.31 NYTxFrMMI 24 2.09 NortnInstMuni 10 1.31 NorthernMun 21 1.18 PremierTxEx 8 1.34 SchwAMTTxF 24 .99 SchwNYMuVA 25 1.20 SchwNYMuSw 25 .95 SchwTxFValAd 24 1.21 ShwbTE 24 1.12 SchwabTxEx 24 1.22 Schwb CA 13 .96 ScudTECshInst 40 1.32 TDAMCAMu 7 .65 TDAMMuni 16 .79 TDAMNYMu 6 .73 TRowSumMu 48 1.14 TRowCA c 25 .84 TRowNY c 19 .96 TRowTE c 51 1.16 USAATxEx 23 1.04 VangNJ 57 1.35 VangCA 27 1.31 VangPA 29 1.33 VangNY 32 1.36 VangTxEx 36 1.42 WFAMuCshM 5 1.41 WFA MuCsMSv 5 1.16 WFNatInstMM 6 1.37 WFNtTFMMSv 6 1.12 WellsFargoNat 6 1.27 WellsF NTFA 6 .97 WstnFTxR N 30 .78 WstnInstTxFR 30 1.37 WstnNYTxR N 18 .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 99.27 99.28 1.90 1.25 Nov 18 p 99.27 99.28 -0.01 1.99 3.75 Nov 18 p 100.06 100.07 -0.01 2.03 1.00 Nov 18 p 99.25 99.26 2.05 1.25 Nov 18 p 99.26 99.27 2.07 1.38 Nov 18 p 99.27 99.28 2.06 1.25 Dec 18 p 99.25 99.26 2.09 1.00 Dec 18 p 99.23 99.24 2.16 1.38 Dec 18 p 99.24 99.25 2.17 1.50 Dec 18 p 99.25 99.26 2.17 1.13 Jan 19 p 99.20 99.21 2.19 2.13 Jan 19 f 100.05 100.06 +0.01 1.44 1.13 Jan 19 p 99.18 99.19 2.28 1.25 Jan 19 p 99.19 99.20 2.27 1.50 Jan 19 p 99.22 99.23 2.25 .75 Feb 19 p 99.12 99.13 2.28 2.75 Feb 19 p 100.04 100.05 2.30 8.88 Feb 19 k 102.14 102.15 -0.01 2.44 1.13 Feb 19 p 99.15 99.16 2.30 1.38 Feb 19 p 99.18 99.19 2.30 1.50 Feb 19 p 99.20 99.21 2.29 1.00 Mar 19 p 99.11 99.12 2.32 1.25 Mar 19 p 99.13 99.14 2.37 1.50 Mar 19 p 99.17 99.18 +0.01 2.38 1.63 Mar 19 p 99.19 99.20 +0.01 2.37 .13 Apr 19 f 99.10 99.11 +0.01 1.28 .88 Apr 19 p 99.04 99.05 2.38 1.25 Apr 19 p 99.09 99.10 2.41 1.63 Apr 19 p 99.16 99.17 2.40 .88 May 19 p 99.00 99.01 +0.01 2.42 3.13 May 19 p 100.12 100.13 2.46 1.13 May 19 p 99.02 99.03 2.45 1.25 May 19 p 99.05 99.06 2.45 1.50 May 19 p 99.10 99.11 2.46 1.00 Jun 19 p 98.27 98.28 2.48 1.25 Jun 19 p 99.01 99.02 2.48 1.63 Jun 19 p 99.10 99.11 2.49 .75 Jul 19 p 98.18 98.19 2.53 1.88 Jul 19 f 101.06 101.07 +0.01 .22 .88 Jul 19 p 98.18 98.19 2.54 1.63 Jul 19 p 99.06 99.07 2.54 .75 Aug 19 p 98.12 98.13 2.55 3.63 Aug 19 p 100.27 100.28 -0.01 2.60 8.13 Aug 19 k 104.25 104.26 -0.01 2.60 1.00 Aug 19 p 98.16 98.17 2.58 1.25 Aug 19 p 98.24 98.25 2.58 1.63 Aug 19 p 99.03 99.04 2.58 .88 Sep 19 p 98.11 98.12 +0.01 2.58 1.00 Sep 19 p 98.12 98.13 2.60 1.38 Sep 19 p 98.24 98.25 2.61 1.75 Sep 19 p 99.04 99.05 2.60 1.00 Oct 19 p 98.09 98.10 2.63 1.25 Oct 19 p 98.15 98.16 2.64 1.50 Oct 19 p 98.24 98.25 2.64 1.00 Nov 19 p 98.04 98.05 2.65 3.38 Nov 19 p 100.24 100.25 2.67 1.00 Nov 19 p 98.01 98.02 2.66 1.50 Nov 19 p 98.29 98.30 2.66 1.50 Nov 19 p 98.20 98.21 2.66 1.38 Dec 19 p 98.13 98.14 2.68 1.13 Dec 19 p 98.01 98.02 2.70 1.63 Dec 19 p 98.21 98.22 +0.01 2.69 1.88 Dec 19 p 98.30 98.31 -0.01 2.70 1.38 Jan 20 f 100.21 100.22 +0.01 .83 1.38 Jan 20 f 98.09 98.10 2.70 1.25 Jan 20 p 98.01 98.02 2.71 1.38 Jan 20 p 98.07 98.08 2.70 2.00 Jan 20 p 99.01 99.02 2.71 3.63 Feb 20 p 101.06 101.07 2.73 8.50 Feb 20 k 107.26 107.27 2.71 1.38 Feb 20 p 98.02 98.03 2.73 1.25 Feb 20 p 97.29 97.30 2.73 2.25 Feb 20 p 99.09 99.10 2.73 1.13 Mar 20 p 97.18 97.19 2.76 1.38 Mar 20 p 97.30 97.31 2.75 2.25 Mar 20 p 99.07 99.08 -0.01 2.75 1.50 Apr 20 p 98.02 98.03 2.76 .13 Apr 20 f 98.21 98.22 +0.02 .98 1.13 Apr 20 p 97.13 97.14 2.77 1.38 Apr 20 p 97.26 97.27 2.76 2.38 Apr 20 p 99.12 99.13 2.76 1.50 May 20 p 97.30 97.31 2.77 3.50 May 20 p 101.04 101.05 2.78 8.75 May 20 k 109.18 109.19 -0.01 2.71 1.38 May 20 p 97.21 97.22 2.79 1.50 May 20 p 97.28 97.29 2.78 2.50 May 20 p 99.16 99.17 -0.01 2.78 1.50 Jun 20 p 97.27 97.28 2.77 1.63 Jun 20 p 97.31 98.00 2.79 1.88 Jun 20 p 98.12 98.13 -0.01 2.79 2.50 Jun 20 p 99.15 99.16 2.78 1.25 Jul 20 f 101.02 101.03 +0.01 .50 1.50 Jul 20 p 97.22 97.23 2.80 1.63 Jul 20 p 97.27 97.28 2.81 2.00 Jul 20 p 98.17 98.18 -0.01 2.80 2.63 Jul 20 p 99.21 99.22 -0.01 2.79 1.50 Aug 20 p 97.18 97.19 -0.01 2.80 2.63 Aug 20 p 99.20 99.21 2.82 8.75 Aug 20 k 110.25 110.26 -0.01 2.82 1.38 Aug 20 p 97.09 97.10 2.81 2.13 Aug 20 p 98.21 98.22 -0.01 2.82 2.63 Aug 20 p 99.21 99.22 2.80 1.38 Sep 20 p 97.07 97.08 -0.01 2.81 1.38 Sep 20 p 97.05 97.06 -0.01 2.81 2.00 Sep 20 p 98.12 98.13 2.82 2.75 Sep 20 p 99.27 99.28 2.82 1.63 Oct 20 p 97.19 97.20 2.83 1.38 Oct 20 p 97.00 97.01 -0.01 2.83 1.75 Oct 20 p 97.25 97.26 2.83 1.75 Nov 20 p 97.23 97.24 2.83 2.63 Nov 20 p 99.16 99.17 -0.01 2.84 1.63 Nov 20 p 97.13 97.14 2.85 2.00 Nov 20 p 98.06 98.07 -0.01 2.84 1.88 Dec 20 p 97.29 97.30 2.83 1.75 Dec 20 p 97.19 97.20 2.84 2.38 Dec 20 p 98.30 98.31 -0.01 2.84 2.00 Jan 21 p 98.02 98.03 -0.01 2.85 1.13 Jan 21 f 100.16 100.17 .88 1.38 Jan 21 p 96.20 96.21 2.85 2.13 Jan 21 p 98.10 98.11 -0.01 2.85 2.25 Feb 21 p 98.19 98.20 2.85 3.63 Feb 21 p 101.23 101.24 2.86 7.88 Feb 21 k 111.16 111.17 -0.01 2.85 1.38 Feb 21 p 95.29 95.30 -0.01 2.86 2.00 Feb 21 p 97.31 98.00 2.86 2.38 Mar 21 p 98.26 98.27 -0.01 2.85 1.25 Mar 21 p 96.03 96.04 2.86 2.25 Mar 21 p 98.16 98.17 2.86 .13 Apr 21 f 97.27 97.28 .96 2.38 Apr 21 p 98.24 98.25 -0.01 2.87 1.38 Apr 21 p 96.08 96.09 2.87 2.25 Apr 21 p 98.14 98.15 2.87 2.63 May 21 p 99.11 99.12 2.87 3.13 May 21 p 100.20 100.21 2.87 8.13 May 21 k 113.06 113.07 -0.01 2.88 2.00 May 21 p 97.23 97.24 2.88 2.63 Jun 21 p 99.10 99.11 2.88 1.13 Jun 21 p 95.11 95.12 2.87 2.13 Jun 21 p 97.31 98.00 2.88 .63 Jul 21 f 99.20 99.21 +0.01 .74 2.63 Jul 21 p 99.09 99.10 2.88 1.13 Jul 21 p 95.06 95.07 2.88 2.25 Jul 21 p 98.08 98.09 2.88 2.13 Aug 21 p 97.28 97.29 2.89 2.75 Aug 21 p 99.19 99.20 2.89 8.13 Aug 21 k 114.13 114.14 -0.01 2.88 1.13 Aug 21 p 95.01 95.02 2.89 2.00 Aug 21 p 97.15 97.16 2.89 2.75 Sep 21 p 99.19 99.20 2.88 1.13 Sep 21 p 94.28 94.29 -0.01 2.89 2.13 Sep 21 p 97.24 97.25 -0.01 2.89 1.25 Oct 21 p 95.04 95.05 2.90 2.00 Oct 21 p 97.10 97.11 -0.01 2.90 2.00 Nov 21 p 97.09 97.10 2.90 8.00 Nov 21 k 115.06 115.07 -0.02 2.89 1.75 Nov 21 p 96.15 96.16 -0.01 2.90 1.88 Nov 21 p 96.28 96.29 -0.01 2.90 2.00 Dec 21 p 97.05 97.06 2.91 2.13 Dec 21 p 97.18 97.19 2.90 .13 Jan 22 f 97.14 97.15 +0.01 .90 1.50 Jan 22 p 95.15 95.16 -0.01 2.92 1.88 Jan 22 p 96.21 96.22 -0.01 2.92 2.00 Feb 22 p 97.01 97.02 2.91 1.75 Feb 22 p 96.06 96.07 2.91 1.88 Feb 22 p 96.19 96.20 2.91 1.75 Mar 22 p 96.03 96.04 2.92 1.88 Mar 22 p 96.16 96.17 2.92 .13 Apr 22 f 97.02 97.03 .95 1.75 Apr 22 3p 95.31 96.00 -0.01 2.92 1.88 Apr 22 p 96.13 96.14 2.92 1.75 May 22 p 95.29 95.30 -0.01 2.93 1.88 May 22 p 96.10 96.11 -0.01 2.93 1.88 May 22 p 95.28 95.29 2.93 ARCResources 187734 14.33 13.62 14.30 +.67 AdvOil Gas 90909 3.36 3.27 3.35 +.07 AgnicoEagle 64740 45.73 44.30 44.46 -.30 Aimia Inc 90070 4.25 4.09 4.23 +.13 AirCdaV VV 167439 28.36 27.67 28.18 -.15 AlacerGoldJ 102692 2.09 2.00 2.07 +.02 AlamosGoldA 67251 6.18 5.97 6.06 +.09 AlgonquinPwr 75440 13.80 13.59 13.66 -.09 AlimntatnBSV 71892 65.61 64.61 64.98 -.47 AltaGasLtd 369476 22.20 21.37 21.52 -.83 AphriaInc J 631896 20.43 19.03 19.92 +.22 ArgexTitanium 82500 .04 .04 .04 ... AthabascaOil 175535 1.58 1.53 1.55 +.05 AuroraCannabi 3344389 12.36 11.44 12.27 +.43 B2GoldCorpo 107663 2.96 2.91 2.92 -.01 BCE Inc 102397 52.50 51.79 51.81 -.62 BarrickGold 708955 14.48 14.04 14.30 +.78 BauschHealth 61775 32.84 32.02 32.19 -.02 BaytexEnergy 1222462 3.88 3.56 3.83 +.37 Bk NS 179401 78.25 77.71 77.80 -.20 BkMontreal 99756 109.00 108.20 108.32 +.06 BlackberryLtd 119831 13.57 13.26 13.51 +.07 BombardirBSV 250284 4.67 4.53 4.53 -.09 BrkdPpPtn 143708 27.20 26.50 26.75 -.40 BrookdALV 83310 57.32 56.93 57.12 -.08 CIBC 89227 125.00 124.29 124.59 +.25 CIFinancial 66959 20.68 20.49 20.67 +.05 CannTustHoldi 148660 12.74 12.22 12.33 -.27 CanopyGrowth 458152 68.54 62.02 67.95 +3.49 CardinalEngy 76543 5.20 5.12 5.13 +.09 CdnEgySrvTc 78093 4.59 4.29 4.46 +.06 CdnNatRail 101062 114.49 112.24 112.36 -2.15 CdnNatRes 258381 42.90 42.21 42.69 +.80 CenovusEngy 244496 12.58 12.20 12.47 +.41 CentricHtho 546238 .39 .26 .36 +.09 ChinaGoldo 71277 2.03 1.88 2.03 +.03 CoroMiningo 60527 .07 .06 .07 ... CorusEntBo 117333 4.34 4.11 4.14 -.14 CrescentPnt 255821 8.38 8.12 8.17 +.08 CronosGroupI 275173 16.19 15.05 15.30 -.70 DHXMediaLtd 102677 1.55 1.36 1.36 -.14 DetourGoldo 75269 11.30 10.90 10.95 -.11 DollaramaInc 129856 43.25 41.78 41.82 -1.39 ECNCapitalCo 195253 3.89 3.79 3.87 +.05 EldoradoGld 85506 1.21 1.14 1.16 -.01 ElementFin 108070 7.07 6.81 6.82 -.22 EmpireANV 73003 23.42 22.77 23.26 +.57 EnCanaCorp 280486 17.08 16.55 16.93 +.61 EnbridgeInc 233876 44.83 43.75 43.77 -.69 EnbridgeIncme 80173 33.56 32.81 32.95 -.44 EnerCareInc 67975 28.92 28.85 28.87 -.03 EnerplusCorp 124279 16.11 15.60 16.04 +.66 FirstQntumo 237423 17.36 15.89 15.96 -1.22 Fortis Inc 81716 42.44 41.82 41.99 -.29 FortuneMino 64800 .12 .11 .11 -.01 GibsonEgy 64935 20.68 20.19 20.46 -.29 GoldcorpInc 225115 14.05 13.69 13.79 +.12 GranTierrao 114611 4.82 4.51 4.82 +.37 GreenOrganicD 217526 8.43 7.88 8.40 +.15 GtWstLifeco 89472 31.64 31.50 31.63 +.02 GuyanaGldo 82469 3.19 3.03 3.05 +.01 HarteGold 131389 .48 .45 .45 -.01 HorizonsMedM 79262 24.96 24.00 24.67 -.27 Horzn500Bear 108907 3.68 3.61 3.62 +.02 HrznCrdOilBl 202288 12.35 12.07 12.21 +.48 HrznCrdOilBr 345764 4.08 3.98 4.03 -.17 HrznNtGsBul 80886 4.27 4.12 4.27 +.17 HudBayMnrls 154500 6.78 6.33 6.39 -.28 HuskyEngy 135453 22.76 21.79 22.50 +.78ISharesS P60 276484 24.25 24.09 24.10 -.05 IShrsCapEngy 98644 12.36 12.14 12.32 +.28 IShrsGlblGld 68262 10.02 9.85 9.85 +.08 IamgoldCorp 193318 5.29 5.01 5.05 ... ImperialOil 135062 42.48 40.86 42.27 +1.51 InterPipeline 119528 23.26 23.00 23.09 -.05 InterforCorp 59689 20.08 19.28 19.38 -.66 IvanhoeAo 121215 2.57 2.43 2.44 -.07 KeltExplo 70699 8.31 8.14 8.28 +.25 KinrossGold 246263 3.91 3.80 3.82 -.02 Kirklandlake 233591 25.41 24.00 24.21 +.04 LaramideReso 150009 .48 .41 .44 +.02 LargoResourcs 123807 3.10 2.95 3.05 +.11 LundinMng 284330 7.20 6.84 6.84 -.29 MEGEnergy 244578 8.05 7.78 7.80 +.23 MagnaInt l 88677 72.21 70.05 71.27 -1.03 ManulifeFin 232543 23.97 23.67 23.68 -.33 NatBkCan 79011 64.74 64.38 64.69 -.12 NemaskaLithiu 1089460 .94 .80 .85 +.07 NevsunReso 178473 5.78 5.76 5.76 ... New Gold 323715 1.27 1.05 1.08 -.21 OceanaGoldCrp 62574 3.87 3.78 3.83 +.03 OsiskoGold 69948 10.20 9.81 9.89 +.11 OsiskoMining 72911 2.42 2.26 2.38 +.02 PaintedPonyE 70795 2.98 2.85 2.90 +.06 ParexReso 175354 21.64 20.83 21.46 +.78 PembinaPipe 464965 44.64 43.80 44.29 +.63 PengrowthEgy 124355 1.05 .95 1.04 +.09 PeytoExpl 92575 10.67 10.45 10.56 +.18 PhotonControl 159021 1.80 1.54 1.68 -.12 PowerCorpSV 77381 28.53 28.22 28.26 -.20 PrecisionDrl 236127 4.89 4.61 4.65 -.05 Prometico 163952 .56 .49 .50 -.01 RioCanRlUn 100560 24.92 24.76 24.84 -.03 RoyalBank 184874 104.35 104.00 104.34 +.25 RoyalNickelo 7159392 1.18 .70 1.15 +.59 SemafoInc o 99011 3.20 3.09 3.14 +.05 SevenGenClA 70339 15.51 15.00 15.38 +.45 ShawCommBNV 60920 25.50 25.02 25.05 -.45 SherrittIntl 81935 .85 .80 .81 -.01 SunLifeFin 59035 52.33 51.94 52.06 -.29 SuncorEngy 206543 51.50 50.60 51.15 +.67 SuperiorPlus 68820 13.26 13.09 13.11 +.02 SurgeEnergyo 113412 2.68 2.61 2.68 +.12 T D Bank 274733 79.94 79.36 79.40 -.25 TORCOil Gas 141169 6.58 6.44 6.56 +.20 TahoeReso 83794 3.81 3.66 3.71 -.03 TamarackVall 155837 5.06 4.90 5.05 +.16 TeckResLimit 121950 33.31 31.94 31.96 -1.12 TheHydropothe 298742 8.54 8.22 8.39 -.05 TheStarsGrou 93031 32.58 31.63 32.32 -.22 ThomsonReuter 67483 58.95 58.50 58.90 +.24 TidewaterMdSt 96956 1.44 1.39 1.39 -.04 TourmalineOil 99581 21.72 21.19 21.66 +.67 TransCdaCorp 221029 53.36 52.70 53.12 +.10 TrevaliMngo 82962 .77 .74 .75 ... TricanWell 628798 2.32 2.17 2.22 -.06 TurquoiseHill 99802 2.87 2.74 2.74 -.09 ValeuraEgyJ 70914 4.23 3.61 4.15 +.57 VermilionEgy 76338 43.39 42.51 43.25 +1.07 VillageFarms 188415 7.59 7.16 7.23 -.56 Wallbridgeo 1307223 .34 .23 .30 +.06 WesternForst 61790 2.20 2.17 2.19 +.01 WheatonPrecio 94220 22.16 21.61 21.67 -.24 WhitecapReso 208764 8.26 8.09 8.15 +.09 YamanaGld 194284 3.34 3.24 3.28 +.08 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Jun 22 p 95.25 95.26 2.93 2.13 Jun 22 p 97.04 97.05 2.93 .13 Jul 22 f 97.15 97.16 +0.01 .79 1.88 Jul 22 p 96.04 96.05 -0.01 2.94 2.00 Jul 22 p 96.19 96.20 2.93 1.63 Aug 22 p 95.05 95.06 2.94 7.25 Aug 22 k 115.24 115.25 -0.01 2.92 1.63 Aug 22 p 95.04 95.05 2.94 1.88 Aug 22 p 96.01 96.02 -0.01 2.94 1.75 Sep 22 p 95.15 95.16 -0.01 2.94 1.88 Sep 22 p 95.30 95.31 -0.01 2.94 1.75 Oct 22 p 95.27 95.28 -0.01 2.95 2.00 Oct 22 p 96.11 96.12 2.94 1.63 Nov 22 p 94.27 94.28 2.95 7.63 Nov 22 k 118.04 118.05 -0.01 2.93 2.00 Nov 22 p 96.08 96.09 -0.01 2.95 2.13 Dec 22 p 96.21 96.22 -0.01 2.95 .13 Jan 23 f 96.23 96.24 .90 1.75 Jan 23 p 95.02 95.03 -0.01 2.95 2.38 Jan 23 p 97.20 97.21 -0.01 2.95 2.00 Feb 23 p 96.02 96.03 -0.01 2.95 7.13 Feb 23 k 117.02 117.03 -0.01 2.94 1.50 Feb 23 p 93.31 94.00 2.95 2.63 Feb 23 p 98.21 98.22 2.94 1.50 Mar 23 p 93.28 93.29 2.95 2.50 Mar 23 p 98.02 98.03 -0.01 2.95 .63 Apr 23 f 98.20 98.21 .93 1.63 Apr 23 p 94.09 94.10 -0.01 2.95 2.75 Apr 23 p 99.03 99.04 -0.01 2.95 1.75 May 23 p 94.24 94.25 -0.01 2.96 1.63 May 23 p 94.06 94.07 -0.01 2.95 2.75 May 23 p 99.03 99.04 -0.01 2.95 1.38 Jun 23 p 92.31 93.00 -0.01 2.96 2.63 Jun 23 p 98.16 98.17 -0.01 2.95 .38 Jul 23 f 97.30 97.31 +0.01 .81 1.25 Jul 23 p 92.09 92.10 -0.01 2.96 2.75 Jul 23 p 99.01 99.02 -0.01 2.96 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 14.40 +1.9 -5.3 +8.0/C IntrmDvrsMnA m MS 14.05 -.5 -.4 +.9/B IntrmDvrsMnC m MS 14.04 -.7 -1.1 +.1/E LgCpGrA m LG 55.07 +1.2 +15.3 +18.2/B LgCpGrAdv LG 59.92 +1.2 +15.5 +18.5/B LgCpGrC m LG 41.46 +1.1 +14.6 +17.3/C LgCpGrI LG 59.61 +1.2 +15.5 +18.6/B LgCpGrK b LG 56.01 +1.2 +15.2 +18.1/B LtdDurHiIncAdv HY 10.22 +.3 +2.0 +4.6/E MuniBdInfStr1 b MS 10.11 -.7 +.6 +2.4/A MuniBdInfStr2 MS 10.11 -.6 +.5 +2.5/A MuniBdInfStrA m MS 10.15 -.7 +.4 +2.3/A MuniBdInfStrAdv MS 10.15 -.6 +.6 +2.5/A MuniIncCAA m MF 10.92 -.8 -.5 +2.1/B MuniIncCAAdv MF 10.92 -.8 -.3 +2.4/A MuniIncIIArznA m SI 10.86 -.8 -.4 +2.5/A MuniIncIIMAA m MT 10.93 -.9 -1.1 +1.6/B MuniIncIIMINA m SM 9.97 -.8 -1.1 +1.7/C MuniIncIINJA m MJ 9.53 -.7 -.6 +2.8/C MuniIncIIOhioA m MO 9.73 -.8 -.6 +2.3/A MuniIncIIPEA m MP 10.22 -.8 -.7 +2.3/B MuniIncIIVIA m SI 10.86 -.7 -.6 +2.1/A MuniIncNYA m MN 9.69 -.8 -1.0 +2.1/A MuniIncNYAdv MN 9.69 -.8 -.8 +2.4/A MuniIncNYC m MN 9.68 -.8 -1.5 +1.4/C MuniIncNtnA m MI 10.02 -.8 -.8 +2.4/A MuniIncNtnAdv MI 10.02 -.7 -.7 +2.7/A MuniIncNtnC m MI 10.01 -.8 -1.4 +1.6/C ReltvValA m LV 6.27 +1.3 +7.5 +14.6/B ReltvValAdv LV 6.33 +1.3 +7.7 +14.9/B ReltvValC m LV 6.24 +1.3 +7.0 +13.8/C SelUSEqAdv LB 18.49 +2.1 +10.3 +15.9/B SelUSLSA m LO 13.54 +1.4 +7.4 +9.1/A SelUSLSAdv LO 13.76 +1.5 +7.6 +9.4/A SelUSLSC m LO 12.93 +1.3 +6.8 +8.3/B ShortDurPlus CS 11.53 +.1 +.4 +.5/D SmCpGrA m SG 65.40 +1.5 +26.8 +22.1/A SmCpGrI SG 70.88 +1.5 +27.0 +22.4/A SstnlGlbThtcA m WS 120.81 -.3 +2.9 +15.3/A SstnlGlbThtcAdv WS 128.02 -.3 +3.1 +15.6/A SustIntlThtcA m FG 18.25 -1.8 -6.5 +7.4/E SustIntlThtcAdv FG 18.63 -1.7 -6.3 +7.7/E TxMgAlMktIncA m CA 12.61 -.5 +.2 +5.0/E TxMgWtAprStrAdv WS 16.87 +.8 +4.3 +12.0/C AAMInsgtSelIncI d TW 9.81 -.6 -1.9 +3.5/BABAllMktRlRet1 b IH 8.87 +.7 +.2 +7.9/B AllMktTRA m MA 14.71 -.5 -.8 +5.9/E AllMktTRAdv MA 14.82 -.5 -.7 +6.2/E AllMktTRC m MA 14.56 -.6 -1.4 +5.1/E BdInStrat1 b IP 10.46 -.7 -.3 +2.7/A BdInStrat2 IP 10.45 -.8 -.2 +2.7/A CncntrGrAdv LG 39.35 +3.3 +15.5 +15.5/D CnsrvWlthStratA m CA 12.13 +.2 -.1 +4.0 CorOppsA m LG 22.34 +1.1 +10.3 +15.6/D DiscvGrA m MG 13.38 +.7 +23.2 +19.6/A DiscvGrAdv MG 14.29 +.7 +23.4 +19.9/A DiscvValA m SV 23.82 -1.0 +4.6 +13.7/B DiscvValAdv SV 24.41 -.9 +4.8 +14.0/B DiscvValC m SV 20.91 -1.0 +4.0 +12.8/C DiscvValI SV 23.68 -1.0 +4.7 +14.0/B DiscvValR b SV 23.08 -1.0 +4.2 +13.2/C DiscvValZ SV 23.66 -1.0 +4.8 +14.1/B DiversMunicipal MS 14.04 -.5 -.1 +1.2/A EmMkts EM 28.26 -2.3 -13.2 +9.3/D EqIncA m LV 30.26 +1.6 +6.2 +12.9/D EqIncAdv LV 30.55 +1.6 +6.4 +13.2/C EqIncC m LV 29.86 +1.5 +5.6 +12.1/D GlbBdA m IB 8.18 -.6 -1.0 +2.4/C GlbBdAdv IB 8.18 -.4 -.7 +2.7/B GlbBdC m IB 8.21 -.6 -1.5 +1.6/D GlbBdI IB 8.18 -.4 -.7 +2.7/B GlbBdR b IB 8.18 -.5 -1.2 +2.0/C GlbRkAllcA m TV 16.27 -.2 -.9 +6.1/C GlbRlEstInvmA m GR 14.48 -1.3 +.9 +7.4/B GlbRlEstInvmIII GR 11.02 -1.2 +1.6 +8.2/A GrA m LG 86.62 +.6 +18.1 +19.1/A HiIncA m HY 8.33 +.1 -1.1 +6.2/B HiIncAdv HY 8.34 ... -.9 +6.4/B HiIncC m HY 8.42 -.1 -1.8 +5.3/D HiIncI HY 8.34 ... -1.0 +6.5/B HiIncK b HY 8.33 ... -1.1 +6.1/B HiIncR b HY 8.32 ... -1.5 +5.8/C HiIncZ HY 8.34 ... -.8 +6.5/B IntermBdA m CI 10.76 -.7 -1.3 +1.9/B IntermBdAdv CI 10.76 -.8 -1.2 +2.1/B IntermCAMuniA m SS 13.98 -.5 ... +1.0/B IntermNYMuniA m SS 13.68 -.5 -.3 +1.1/B Intl FB 17.91 +.6 -2.9 +8.8/C IntlValA m FV 14.05 +1.8 -5.5 +7.7/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 25, 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 17.91 +.6 -2.9 +8.7/C ValA m LV 16.20 +.9 +.4 +8.9/E ValAdv LV 16.23 +.9 +.5 +9.1/E WlthApprStrA m WS 17.00 +.7 +4.0 +11.3/D WlthApprStrAdv WS 16.98 +.7 +4.2 +11.6/CAC AlternativesMktNetrlValInv NE 10.22 +.2 -2.4 +.9/CAIGActvAllcA f MA 18.09 -.2 +2.8 +8.9/C FlexCrdtA m HY 3.39 +.4 +2.5 +4.8/E FocedDivStrB m LV 18.47 +.5 +.3 +12.2/D FocedDivStrC m LV 18.45 +.5 +.3 +12.2/D IntlDivStrA m FV 8.62 -.2 -8.6 +5.4/E MltAstAllcA f MA 18.79 -.2 +2.3 +8.9/C SrFltngRtA m BL 8.12 +.6 +3.4 +4.8/B SrFltngRtC m BL 8.12 +.6 +3.1 +4.6/C StrBdA m MU 3.31 ... -2.0 +3.4/D StrValA m LV 32.33 +1.0 +2.5 +11.9/D USGvtSecA m GI 8.83 -.9 -1.5 -.9/EALPSRdRcksLtdPrEI d SW 7.63 +3.1 +5.0 +12.8/C RdRcksLtdPrEInv m SW 7.49 +3.0 +4.8 +12.4/C WMCRsrchValInv b LB 9.39 +1.2 +4.3 +11.1/EAMGCHEqPtnrsBalN b MA 18.24 +.2 +7.6 +9.9/B FQGlbRkBalZ TV 15.72 -.7 -1.8 +8.6/B FQLSEqI LO 16.44 +1.2 +15.4 +14.5/A FQTxMgdUSEqI LB 34.69 +.6 +14.8 +14.4/D GWKCorBdI CI 9.77 -.8 -2.2 +1.3/C GWKMnBdI MI 11.34 -1.0 -1.6 +1.5/C GWKMnEnhYiI HM 9.70 -1.3 -1.1 +4.1/C GWKSmCpCorI SG 30.58 -1.4 +7.6 +15.6/D MgrsAmIntrGvS GI 10.28 -.9 -2.0 +.3/B MgrsAmShrtDrGvS UB 9.44 +.1 +.8 +.8/E MgrsBrAdvsMCGrN MG 13.30 +1.1 +12.7 +11.6/E MgrsBrBlueS LG 56.05 +1.8 +17.1 +17.6/C MgrsBrwineS MG 55.46 +1.4 +18.9 +15.8/B MgrsCaEmergCoI SG 68.18 -2.2 +16.7 +20.6/A MgrsCaMidCpN b MG 32.48 -.9 +7.4 +13.2/D MgrsCeRlEsttS SR 10.42 -2.5 +1.1 +7.4/B MgrsDblCrPlsBdI CI 10.33 -.4 -.9 +2.4 MgrsDblCrPlsBdN b CI 10.34 -.5 -1.0 +2.2 MgrsEmergOppsS SG 55.46 -.5 +20.8 +18.9/B MgrsFrpntMdCpI MV 42.98 ... -1.8 +12.4/C MgrsFrpntMdCpN b MV 41.83 -.1 -2.0 +12.2/C MgrsLmsSylsBdS CI 26.15 -.5 -1.1 +3.3/A MgrsMntCldGrI LG 22.25 +3.1 +12.9 +12.9/E MgrsMntCldGrN b LG 22.14 +3.1 +12.7 +12.7/E MgrsSkylnSpcEqS d SB 45.50 -1.8 +3.5 +10.2/E MgrsSpecialEqS SG 146.63 +.3 +22.8 +17.9/B RRDivAllCpVlI LV 13.10 +.3 +5.2 +13.0/C RRDivAllCpVlN b LV 13.10 +.3 +4.9 +12.7/D RRSelValI SB 8.40 +1.6 +12.4 +18.7/A RRSmCpValI SB 14.67 +1.0 +11.1 +17.0/A SthrnSnSmCpN m SB 25.63 -1.0 -1.7 +10.1/E SystMidCpValI MV 16.20 -.7 +3.4 +14.1/B TmsSqMidCpGrI MG 21.22 +.5 +12.5 +14.4/C TmsSqMidCpGrS MG 20.66 +.5 +12.3 +14.1/C TmsSqSmCpGrI SG 21.05 +.4 +21.5 +17.1/C TmsSqSmCpGrS SG 20.52 +.4 +21.4 +16.9/C TrilogyEMktsEqZ d EM 9.47 +.5 -7.9 +13.3 YackFocI d LB 22.58 +1.2 +7.1 +15.6/C YackFocN d LB 22.60 +1.2 +7.0 +15.4/C YacktmanI d LV 24.44 +1.1 +7.0 +14.1/BAQRDiversArbtrgI NE 9.49 +.6 +4.1 +4.7 DiversArbtrgN b NE 9.48 +.5 +3.8 +4.4 IntlEqI FB 10.49 +2.1 -4.0 +8.3 IntlMomStyleI FG 15.81 +2.5 +.8 +7.6 LgCpMomStyleI LG 24.85 +2.6 +15.0 +15.2 LgCpMomStyleN b LG 24.82 +2.5 +14.8 +14.9 MgdFtsStratI FF 8.93 +.6 -3.9 -5.0 MgdFtsStratN b FF 8.79 +.6 -4.1 -5.2 MltStratAltI AM 8.02 -1.8 -11.6 -1.4 MltStratAltN b AM 7.97 -1.9 -11.8 -1.6 RkBalCmdtsStrI BB 6.11 +1.2 -11.6 +2.8 RkParityI TV 9.61 +.5 -1.8 +6.8 RkParityIIMVI TV 9.24 +.3 ... +6.1 SmCpMomStyleI SG 27.13 ... +15.3 +14.1AberdeenGlbHiIncA b HY 8.93 +.6 +.5 +4.5/E GlbHiIncI HY 8.35 +.7 +.8 +4.7/E IntlSmCpA m FR 31.14 +.1 -1.1 +12.5/A SelIntlEqA b FB 25.91 -1.0 -5.6 +10.1/A TotalRetBdI CI 12.47 -.9 -2.4 +1.7/BAbsolute StrategiesInstl AM 8.03 -.9 -2.9 -4.0/EAcadianEmMktsInv d EM 19.75 +1.0 -11.8 +10.5/CAccessCptCmntyInvmIns GI 8.61 -.8 -1.8 +.5/AAdvisorOneCLSGlbDiversEqN WS 18.92 +1.3 +1.8 +12.0/CAdvisory ResearchMLPEngyIncA m LP 8.45 -3.9 +1.7 +1.4/C MLPEngyIncC m LP 8.47 -4.0 +1.1 +.6/D MLPEngyIncI d LP 8.30 -3.8 +1.8 +1.7/C MLPEngyInfrasI d LP 8.07 -3.8 +1.6 +.5/DAegisVal SV 19.97 -.4 +1.6 +19.4/AAkreFocInstl d LG 38.38 +1.8 +16.2 +20.0/A FocRetail m LG 37.57 +1.8 +15.9 +19.6/AAl FrankInv m LV 26.62 +.8 +7.4 +14.7/BAlgerCptlApprecA m LG 28.92 +2.1 +17.3 +17.8/C CptlApprecC m LG 22.85 +2.1 +16.6 +16.9/C CptlApprecI2 LG 97.20 +2.1 +17.6 +17.9/B CptlApprecInsI LG 38.05 +2.1 +17.4 +17.8/C GrIncA m LB 43.40 +1.7 +8.1 +15.1/C IntlFocA m FG 16.12 -1.3 -5.5 +5.6/E LgCpGrI2 LG 77.61 +2.7 +26.0 +18.0/B MidCpGrA m MG 16.13 +2.0 +17.9 +15.9/B MidCpGrI2 MG 29.47 +2.0 +17.9 +16.0/B MidCpGrInstlI MG 34.46 +1.9 +17.5 +16.0/B SmCpGrA m SG 10.95 +1.7 +29.9 +19.9/A SmCpGrI2 SG 31.29 +1.7 +29.6 +20.2/A SmCpGrInstlI SG 25.86 +1.4 +27.6 +19.9/A SpectraA m LG 24.25 +2.2 +17.9 +17.8/CAllianzGIFocedGrA m LG 61.26 +1.7 +15.9 +18.0/B FocedGrC m LG 42.40 +1.6 +15.2 +17.1/C GlbSmCpA m SW 52.39 -.6 +4.6 +10.8/E HlthSciA m SH 36.59 +2.4 +15.2 +7.8/D NFJDivValA m LV 15.70 +1.3 +5.2 +13.3/C NFJDivValC m LV 15.87 +1.2 +4.6 +12.5/D NFJDivValInstl LV 15.81 +1.3 +5.4 +13.7/C NFJIntlValA m FV 18.93 +2.0 -3.0 +4.1/E NFJLgCapValA m LV 28.17 +1.6 +6.0 +15.1/A NFJMidCapValA m MV 31.65 +.7 +1.1 +15.4/A NFJMidCapValC m MV 25.89 +.7 +.5 +14.6/A NFJMidCapValIns MV 33.88 +.7 +1.3 +15.8/A NFJSmCpValA m SV 22.19 -1.9 +2.4 +11.4/D NFJSmCpValAdmin b SV 22.14 -1.8 +2.5 +11.5/D NFJSmCpValC m SV 19.69 -1.9 +1.9 +10.5/E NFJSmCpValInstl SV 24.90 -1.8 +2.7 +11.8/D TechA m ST 78.31 +.3 +27.9 +28.1/A TechC m ST 60.39 +.2 +27.2 +27.2/B TechInstl ST 88.00 +.3 +28.2 +28.6/AAlpineDynDivInstl WS 4.14 +1.0 +3.2 +12.1/C IntlRlEsttEqIns GR 22.04 -1.7 -8.4 +5.5/D RltyIncGrIns SR 21.87 -2.6 -1.6 +7.7/B UltShrtMnIncIns MS 10.04 +.1 +1.1 +.9/BAmanaMutGrInv b LG 40.54 +2.5 +16.0 +19.1/A MutIncInv b LB 53.49 +2.2 +5.1 +14.2/DAmerican BeaconBrdGwyLgCpVlIns LV 29.82 +.5 +4.4 +13.9/C BrdgwyLgCpGrIns LG 34.21 +.9 +14.5 +16.0/D IntlEqInstl FV 20.44 +1.6 -2.1 +8.3/B IntlEqInv FV 20.23 +1.6 -2.4 +7.9/C LgCpValAdv b LV 28.27 +1.7 +5.7 +13.8/C LgCpValInstl LV 30.93 +1.7 +6.1 +14.3/B LgCpValInv LV 28.67 +1.7 +5.8 +13.9/B MidCpValInv MV 17.47 +.2 -.6 +11.8/C SmCpValAdv b SV 27.97 -1.1 +7.2 +13.9/B SmCpValInstl SV 29.51 -1.1 +7.7 +14.4/B SmCpValInv SV 28.36 -1.1 +7.4 +14.1/B StphnsSmCpGrInv SG 23.25 +.6 +30.8 +19.3/AAmerican CenturyAdpteEqInv LB 13.03 +.1 +10.8 +15.9/B AdpteSmCpInv MB 21.70 -1.6 +4.3 +11.7/C AllCpGrInv LG 38.18 +1.5 +15.6 +16.1/D BalI MA 19.60 ... +5.2 +9.6/B BalInv MA 19.59 ... +5.1 +9.3/B CAHYMuniA m MC 10.44 -.7 +.1 +3.7/A CAHYMuniI MC 10.43 -.6 +.4 +4.1/A CAHYMuniInv MC 10.44 -.7 +.3 +3.9/A CAInTFBdBdI MF 11.61 -.6 -.4 +1.9/C CAInTFBdBdInv MF 11.61 -.6 -.6 +1.7/C CorEqPlusInv LB 16.49 +.5 +7.7 +13.3/E CorPlusInv CI 10.35 -.7 -1.8 +1.9/B CptlValInv LV 9.25 +1.5 +5.6 +13.0/C DiscpGrInv LG 25.67 +.4 +12.6 +16.6/C DiversBdA m CI 10.32 -.9 -2.6 +.8/E DiversBdI CI 10.32 -.9 -2.2 +1.2/C DiversBdInv CI 10.32 -.9 -2.3 +1.0/D EmMktsA m EM 10.29 -2.2 -13.0 +11.5/B EmMktsI EM 10.95 -2.2 -12.7 +12.0/B EmMktsInv EM 10.67 -2.2 -12.9 +11.8/B EqGrA m LB 35.43 +.7 +10.0 +15.1/C EqGrI LB 35.50 +.7 +10.3 +15.6/C EqGrInv LB 35.48 +.7 +10.2 +15.4/C EqIncA m LV 9.15 +.4 +3.9 +14.4/B EqIncC m LV 9.15 +.3 +3.4 +13.5/C EqIncI LV 9.16 +.4 +4.3 +14.9/B EqIncInv LV 9.15 +.3 +4.1 +14.7/B EqIncR b LV 9.12 +.4 +3.7 +14.1/B EqIncR6 LV 9.17 +.4 +4.4 +15.1/A GlbGoldInv SP 7.18 -1.1 -17.9 +10.6/A GlbGrInv WS 13.16 +.2 +8.0 +12.3/C GlbRlEsttInv GR 11.77 -1.3 -.9 +6.1/C GovtBdA m GI 10.57 -1.1 -1.8 .../D GovtBdInv GI 10.57 -1.1 -1.6 +.3/B GovtBdR5 GI 10.57 -1.0 -1.5 +.5/A GrA m LG 36.96 +1.7 +16.1 +18.2/B GrI LG 38.88 +1.7 +16.5 +18.8/B GrInv LG 38.18 +1.7 +16.3 +18.5/B GrR b LG 36.10 +1.7 +15.9 +17.9/B GrR6 LG 38.88 +1.8 +16.6 +19.0/A HYInv HY 5.59 +.5 +1.8 +5.9/C HYMuniI HM 9.57 -.7 +1.5 +4.7/B HYMuniInv HM 9.57 -.7 +1.3 +4.5/B HeritageA m MG 23.30 +1.0 +12.0 +12.1/E HeritageC m MG 18.70 +.9 +11.4 +11.3/E HeritageI MG 26.82 +1.1 +12.4 +12.6/D HeritageInv MG 25.22 +1.0 +12.2 +12.4/E IncandGrA m LV 42.18 +1.2 +8.7 +16.0/A IncandGrI LV 42.30 +1.2 +9.1 +16.5/A IncandGrInv LV 42.24 +1.2 +8.9 +16.3/A InAdjBdA m IP 11.26 -1.3 -1.6 +1.5/C InAdjBdInv IP 11.29 -1.3 -1.5 +1.8/C InAdjBdR5 IP 11.29 -1.2 -1.3 +2.0/B IntTrmTxFrBdI MI 11.08 -.7 -.3 +2.0/B IntTrmTxFrBdInv MI 11.07 -.7 -.4 +1.8/C IntlBdInv IB 12.76 ... -3.2 +1.7/D IntlDiscvInv FR 16.36 -1.4 -3.8 +10.4/D IntlGrA m FG 13.42 -.4 +.7 +8.9/D IntlGrI FG 13.25 -.3 +1.1 +9.4/C IntlGrInv FG 13.32 -.4 +.9 +9.2/C IntlOppsInv FR 10.88 -2.2 -2.4 +11.9/B InvFcddynGrInv LG 27.82 +.9 +25.8 +22.6/A InvGinnieMaeInv GI 10.09 -1.0 -1.4 +.3/B InvGinnieMaeR5 GI 10.09 -.9 -1.3 +.5/A InvOC2020A m TE 12.81 -.1 +2.4 +6.8/D InvOC2020I TE 12.85 -.1 +2.7 +7.3/C InvOC2020Inv TE 12.84 -.1 +2.6 +7.0/D InvOC2020R b TE 12.79 -.1 +2.2 +6.5/D InvOC2025A m TG 15.22 -.1 +2.4 +7.4/D InvOC2025I TG 15.27 ... +2.8 +7.9/D InvOC2025Inv TG 15.25 ... +2.7 +7.7/D InvOC2025R b TG 15.19 -.1 +2.3 +7.1/E InvOC2030A m TH 13.33 ... +2.8 +8.1/E InvOC2030I TH 13.38 ... +3.1 +8.5/D InvOC2030Inv TH 13.37 ... +2.9 +8.3/E InvOC2030R b TH 13.31 -.1 +2.5 +7.8/E InvOC2035A m TI 16.73 ... +3.2 +8.7/E InvOC2035I TI 16.79 ... +3.5 +9.2/E InvOC2035Inv TI 16.76 +.1 +3.4 +9.0/E InvOC2035R b TI 16.71 ... +3.0 +8.5/E InvOC2040A m TJ 14.18 ... +3.7 +9.5/E InvOC2040I TJ 14.23 +.1 +4.0 +10.0/E InvOC2040Inv TJ 14.21 +.1 +3.9 +9.8/E InvOC2040R b TJ 14.16 +.1 +3.5 +9.3/E InvOC2045A m TK 17.87 +.1 +4.0 +10.4/E InvOC2045I TK 17.94 +.1 +4.4 +10.8/E InvOC2045Inv TK 17.90 +.1 +4.2 +10.6/E InvOC2045R b TK 17.85 +.1 +3.8 +10.1/E InvOC2050A m TN 14.61 +.1 +4.3 +10.9/E InvOC2050I TN 14.67 +.1 +4.6 +11.4/D InvOC2050Inv TN 14.64 +.1 +4.4 +11.1/E InvOC2050R b TN 14.59 +.1 +4.1 +10.6/E InvOC2055A m TL 15.65 +.1 +4.3 +11.1/E InvOC2055Inv TL 15.69 +.1 +4.5 +11.4/E InvOC:AgrInv AL 17.59 +.2 +4.0 +10.9/B InvOC:CnsrvInv CA 13.97 -.1 +2.1 +6.8/B InvOCInRetA m RI 13.56 -.1 +2.4 +6.5/A InvOCInRetI RI 13.56 -.1 +2.7 +6.9/A InvOCInRetInv RI 13.56 ... +2.6 +6.7/A InvOCInRetR b RI 13.53 -.1 +2.2 +6.2/A InvOCModInv MA 16.22 +.1 +3.1 +9.1/C InvOCVryAgrInv XM 19.27 +.3 +5.4 +13.0/B InvOCVryCsrvInv XY 12.10 -.2 +1.2 +4.7/C LgCoValInv LV 10.61 +.8 +5.3 +12.5/D MidCpValA m MV 18.04 -.1 +3.7 +13.8/B MidCpValC m MV 17.85 -.3 +3.1 +13.0/B MidCpValI MV 18.08 -.1 +4.0 +14.3/A MidCpValInv MV 18.07 -.1 +3.8 +14.1/B MidCpValR b MV 17.99 -.2 +3.5 +13.5/B MidCpValR6 MV 18.08 -.1 +4.2 +14.5/A NTCoreEqPlusG LB 17.89 +.6 +8.7 +13.9/D NTDiversBdG CI 10.31 -.9 -1.9 +1.4/C NTEmMktsG EM 11.70 -2.1 -12.2 +12.6/A NTEqGrG LB 14.91 +.7 +10.7 +15.7/C NTGrG LG 20.29 +1.8 +17.3 +19.1/A NTHeritageG MG 15.79 +1.1 +13.0 +13.0/D NTIntlGrG FG 12.44 -.3 +2.2 +9.8/C NTLgCoValG LV 12.03 +.9 +6.0 +12.8/D NTMidCpValG MV 13.98 -.1 +4.6 +14.7/A NTSmCoG SB 10.41 -2.5 +8.8 +12.8/D RlEsttA m SR 27.65 -2.2 +.3 +6.2/D RlEsttI SR 27.75 -2.2 +.6 +6.7/C RlEsttInv SR 27.68 -2.2 +.5 +6.5/C SelI LG 81.55 +1.0 +14.6 +18.2/B SelInv LG 80.17 +1.0 +14.4 +18.0/B ShrtDurInv CS 10.10 +.1 +.9 +1.3/B ShrtTrmGovtInv GS 9.40 -.1 +.1 +.1/C ShtDrInfPrBdInv IP 10.14 -.4 +.6 +1.3/D ShtDrInfPrBdR5 IP 10.22 -.4 +.8 +1.5/C SmCoInv SB 16.67 -2.5 +8.4 +12.4/D SmCpGrA m SG 19.93 +.9 +19.8 +16.5/C SmCpGrI SG 21.08 +1.0 +20.2 +17.0/C SmCpGrInv SG 20.61 +1.0 +20.0 +16.8/C SmCpValA m SV 9.12 -1.2 +5.8 +14.4/B SmCpValI SV 9.30 -1.2 +6.1 +15.0/A SmCpValInv SV 9.21 -1.3 +5.9 +14.7/B StrAlAgrsA m AL 8.71 +.2 +3.9 +10.6/C StrAlAgrsC m AL 8.48 +.1 +3.4 +9.8/D StrAlAgrsI AL 8.61 +.3 +4.4 +11.1/B StrAlAgrsInv AL 8.65 +.2 +4.1 +10.9/C StrAlCnsrvA m CA 5.84 -.1 +2.1 +6.3/C StrAlCnsrvInv CA 5.84 ... +2.1 +6.5/C StrAlModA m MA 7.03 +.1 +3.1 +8.7/C StrAlModC m MA 6.94 ... +2.4 +7.9/D StrAlModI MA 7.05 +.2 +3.4 +9.2/B StrAlModInv MA 7.05 +.1 +3.3 +9.0/C SustEqA m LB 30.41 +2.0 +9.8 +16.2/B SustEqInv LB 30.51 +2.0 +10.0 +16.5/B UltraA m LG 49.80 +1.3 +19.6 +19.4/A UltraI LG 53.82 +1.4 +20.0 +20.0/A UltraInv LG 52.04 +1.3 +19.9 +19.7/A UtlsInv SU 17.48 +.2 +4.2 +9.9/D ValA m LV 9.41 +1.1 +6.2 +13.4/C ValI LV 9.43 +1.1 +6.5 +13.8/C ValInv LV 9.42 +1.2 +6.5 +13.7/C ValR b LV 9.42 +1.2 +6.1 +13.1/C ZeroCoup2020Inv GI 103.04 -.2 -.6 +.4/B ZeroCoup2025Inv GL 96.01 -1.6 -3.3 +.5/DAmerican Funds2010TgtDtRtrA m TA 11.03 +.2 +1.1 +6.7/B 2015TgtDtRtrA m TD 11.75 +.2 +1.4 +7.1/C 2020TgtDtRtrA m TE 12.83 +.3 +2.1 +8.0/B 2025TgtDtRtrA m TG 13.83 +.4 +2.9 +9.4/B 2030TgtDtRtrA m TH 14.97 +.6 +3.8 +11.1/A 2035TgtDtRtrA m TI 15.57 +.8 +4.9 +12.5/A 2040TgtDtRtrA m TJ 16.00 +.9 +5.3 +13.0/A 2045TgtDtRtrA m TK 16.28 +.9 +5.5 +13.3/A 2050TgtDtRtrA m TN 15.96 +.9 +5.7 +13.4/A AMCpA m LG 35.07 +1.9 +14.2 +16.7/C AmrcnBalA m MA 27.97 +.8 +4.3 +11.2/A AmrcnHiIncA m HY 10.25 +.5 +3.1 +6.9/A AmrcnMutA m LV 42.96 +1.4 +6.8 +14.8/B BdfAmrcA m CI 12.45 -1.1 -1.9 +1.1/D CptWldGrIncA m WS 51.24 +.7 +1.7 +12.0/C CptlIncBldrA m IH 60.46 +.5 -1.4 +7.4/C CptlWldBdA m IB 19.23 -.6 -2.4 +1.8/D EuroPacGrA m FG 53.02 -.5 -2.9 +9.8/C FdmtlInvsA m LB 65.49 +1.9 +7.0 +17.0/A GlbBalA m IH 32.02 +.6 +.1 +7.3/C GrfAmrcA m LG 56.48 +1.5 +14.0 +18.4/B HiIncMuniBdA m HM 15.66 -.7 +.7 +4.3/B IncAmrcA m AL 23.27 +.6 +1.7 +10.2/D IntlGrIncA m FB 33.14 +.7 -3.1 +8.0/D IntrmBdfAmrA m CS 13.07 -.5 -.7 +.3/E InvCAmrcA m LB 42.09 +1.8 +6.8 +15.6/C LtdTrmTEBdA m MS 15.42 -.5 -.1 +1.0/B MortgA m GI 9.74 -1.0 -1.7 +.5/B NewWldA m EM 63.90 -.5 -4.5 +11.1/C NwPrspctvA m WS 46.87 +.9 +8.6 +14.9/A STBdAmrcA m CS 9.78 -.2 ... +.5/D ShrtTrmTEBdA m MS 9.99 -.4 +.2 +.6/D SmCpWldA m SW 60.12 -.3 +7.7 +13.5/B TheNewEcoA m LG 49.16 +.3 +10.2 +16.5/D TxExBdA m MI 12.68 -.8 -.7 +2.3/B TxExmptFdofCAA m MC 17.28 -.7 -.6 +2.3/C TxExofNewYorkA m MY 10.50 -.8 -1.1 +2.0/C USGovtSecA m GI 13.23 -1.1 -1.9 -.1/D WAMtInvsA m LV 47.00 +1.7 +7.7 +16.4/AAmerican IndependancKansasTxExBdIns SI 10.58 -.6 -.6 +1.4 USInProtInstl IP 10.44 -1.3 -1.2 +1.7/CAncoraThlnSmlMdI d SB 16.70 -.7 +7.4 +15.0/BAngel OakMltStratIncAs m MU 11.17 +.2 +2.4 +3.6 MltStratIncIns MU 11.15 +.3 +2.7 +3.9AquilaCHTFKTA m SI 10.39 -.7 -.8 +1.3/B HawaiianTxFrA m SI 11.03 -.8 -.9 +.8/D NATFIncA m SI 10.45 -.8 -1.0 +1.7/A TxFrForUtahA m SI 10.08 -.8 -1.0 +1.6/B TxFrofArizonaA m SI 10.35 -.8 -1.0 +1.4/B TxFrofColoradoA m SI 10.21 -.7 -1.0 +.9/D TxFrofOregonA m SI 10.70 -.8 -1.1 +.8/DArbitrageInstl NE 13.13 +.6 +.4 +2.7/B R b NE 12.74 +.6 +.2 +2.5/BArielApprecInv b MV 50.00 +1.9 +4.4 +11.7/C Inv b MV 75.12 +1.3 +7.3 +14.7/AAristotleSaulGlbOppsI d IH 13.75 +1.3 +3.5 +12.6/AArtisanEmMktsInv EM 14.96 -1.0 -10.9 +15.7/A GlbOppsInstl WS 27.99 +.9 +7.7 +16.2/A GlbOppsInv WS 27.67 +.9 +7.6 +16.0/A GlbValueInv WS 18.45 +1.4 +1.5 +12.7/C IntlInstl FG 33.93 +1.4 +1.3 +8.8/D IntlInv FG 33.70 +1.4 +1.1 +8.6/D IntlSmCpInv FR 23.62 +.6 +2.3 +8.6/E IntlValueInstl FB 37.26 +.1 -3.8 +9.7/B IntlValueInv FB 37.08 +.1 -4.0 +9.4/B MidCpInstl MG 48.87 +1.9 +17.8 +12.8/D MidCpInv MG 44.82 +1.9 +17.6 +12.6/D MidCpValueInv MV 23.80 +.3 +4.7 +12.9/B SmCpInvs SG 38.91 +.3 +27.4 +19.5/A ValInstl LV 15.20 +1.4 +4.7 +17.2/A ValInv LV 15.22 +1.4 +4.5 +17.0/AAshmoreEmMktsLcCyBdIns XP 6.84 +.3 -9.9 +4.8 EmMktsTtlRetIns EB 7.51 +.4 -6.3 +6.7AuxierFocInv d LV 24.03 +1.6 +7.7 +12.7/DAve MariaMariaWldEq WS 15.92 +2.2 +5.6 +12.2/C Value MB 22.92 +1.1 +9.8 +12.4/CBBHCorelN d LB 21.61 +.9 +3.6 +11.5/E LtdDurN UB 10.18 +.1 +1.6 +2.2/ABMODivIncI LV 15.30 -.1 +8.5 +17.3/A IntermTxFrI MI 11.04 -.6 -.2 +2.1/B IntermTxFrY MI 11.04 -.7 -.4 +1.9/B LgCpGrI LG 21.05 +1.1 +16.4 +19.4/A LgCpGrY LG 20.83 +1.1 +16.1 +19.1/A LgCpValI LV 16.60 +.4 +3.6 +13.1/C LowVolEqI LV 15.76 +.7 +8.1 +11.6/E MidCpGrI MG 18.58 +.2 +15.3 +13.9/D MidCpValI MV 12.53 -.4 +.7 +11.7/C ShrtTrmIncAdvI CS 9.26 -.2 +.6 +1.4/B ShrtTxFrI MS 10.12 -.2 +.8 +1.2/A SmCpGrI SG 21.98 -.4 +17.9 +13.5/E StratIncY MU 9.08 ... -.6 +2.6/E TCHCorPlusBdI CI 11.32 -.6 -1.4 +3.0/A TCHCorPlusBdY CI 11.32 -.7 -1.6 +2.7/A TCHCorpIncI TW 12.71 -.5 -1.2 +5.1/A TCHCorpIncY TW 12.72 -.6 -1.3 +4.9/A UltraShrtTxFrI MS 10.06 ... +1.0 +1.0/BBNY MellonAsstAllcM MA 13.15 +.9 +5.0 +9.6 BdM CI 12.23 -1.0 -1.9 +1.4/C EmMktsM EM 10.53 -1.3 -12.1 +11.6/B IncStkM LV 9.86 +1.0 +6.7 +15.3/A IntermBdM CS 12.22 -.4 -.5 +1.0/C IntlApprecM FB 14.23 +1.5 -1.4 +8.8/C IntlM FB 13.74 +2.3 -.7 +9.6/B LgCpStkM LB 6.54 +1.0 +8.8 +14.9/C MAIntrmMnBdM MT 12.31 -.7 -.7 +1.6/B MdCpMltStratM MG 19.18 +.5 +10.7 +14.4/C NYIntrmTEBdM MN 10.82 -.7 -.7 +1.7/B NtnIntrmMnBdM MI 13.18 -.7 -.6 +1.7/C NtnSTMnBdM MS 12.67 -.2 +.6 +.6/C PEIntrmMnBdM MP 11.85 -.7 -.3 +1.9/C STUSGovtSecM GS 11.49 -.2 -.1 +.1/C SmCpMltStratM SG 22.65 -1.1 +12.9 +16.7/CBairdAggrgateBdInstl CI 10.48 -1.0 -1.8 +1.7/B CorPlusBdInstl CI 10.83 -.8 -1.6 +2.3/A IntermBdInstl CI 10.73 -.6 -1.0 +1.3/C QlInTrmMnBdIns MI 11.29 -.7 -.5 +1.0/E ShrtTrmBdInstl CS 9.56 ... +.5 +1.4/BBaronAsstInstl MG 84.24 +1.3 +19.5 +18.3/A AsstRetail b MG 81.31 +1.3 +19.3 +18.0/A DiscvInstl SG 23.94 +.3 +30.8 +27.6/A DiscvRetail b SG 23.69 +.2 +30.6 +27.3/A EmMktsInstl EM 13.33 -1.8 -13.3 +9.6/C EmMktsRetail b EM 13.27 -1.8 -13.4 +9.3/D FifthAvenuGrIns LG 31.33 +.3 +20.9 +21.3/A FifthAvenuGrRtl b LG 30.74 +.3 +20.7 +21.0/A FocedGrInstl MG 18.59 -2.9 +18.7 +16.4/B GlbAdvantageIns WS 23.19 -2.3 +11.6 +22.5/A GlbAdvantageRtl b WS 22.91 -2.3 +11.4 +22.2/A GrInstl MG 83.08 -.9 +19.5 +17.0/B GrRetail b MG 80.68 -.9 +19.2 +16.8/B IntlGrInstl FG 23.44 -1.6 -3.1 +12.3/B IntlGrRetail b FG 23.11 -1.7 -3.3 +12.0/B OppInstl MG 22.63 +.2 +28.6 +21.9/A OppRetail b MG 21.82 +.2 +28.4 +21.6/A PtnrsInstl MG 59.77 -2.9 +20.2 +18.6/A PtnrsRetail b MG 58.48 -2.9 +20.0 +18.3/A RlEsttInstl SR 28.00 -1.7 -6.7 +7.0/B RlEsttRetail b SR 27.55 -1.7 -6.9 +6.7/C SmCpInstl SG 34.79 +.8 +18.5 +18.8/B SmCpRetail b SG 33.53 +.7 +18.3 +18.5/BBarrett AssociatesBarrettOpp LV 31.30 +1.9 +4.4 +15.6/ABeckerValEqRetail d LV 20.15 +1.0 +3.4 +13.4/CBerkshireFoc d ST 29.47 +2.9 +37.3 +26.9/BBernsteinCaliforniaMuni SS 13.98 -.5 +.2 +1.3/B IntermDur CI 12.75 -.7 -1.4 +2.0/B IntermDurInstl CI 14.54 -.6 -1.3 +2.1/B NewYorkMuni SS 13.68 -.4 -.2 +1.3/B ShrtDrDvRSMn MS 12.50 -.2 +.6 +.5/DBerwynInc d XY 13.51 -.4 +1.9 +4.7/CBishop StreetHawaiiMuniBdIns SI 10.30 -.7 -1.0 +1.2/CBlackRock4060TrgtAlInvC m CA 11.88 +.6 +1.3 +5.1 AdUSTtlMInvA m LB 27.77 +1.1 +9.5 +13.9/D AdUSTtlMInvIns LB 29.01 +1.1 +9.7 +14.2/D AdUSTtlMInvInvC m LB 18.02 +1.1 +8.8 +13.0/E AdvtgGlbInstl WS 22.75 +1.9 +4.6 +10.8 AdvtgGlbInvA m WS 21.61 +1.9 +4.3 +10.4 AdvtgGlbInvC m WS 17.70 +1.8 +3.8 +9.5 AdvtgIntlIns FB 17.06 +1.3 -1.4 +9.5/B AdvtgIntlInvA m FB 16.86 +1.3 -1.6 +9.2/B AdvtgLCCorIns LB 18.20 +1.4 +11.1 +16.5/B AdvtgLCCorInvA m LB 17.54 +1.4 +10.9 +16.2/B AdvtgLCCorInvC m LB 15.04 +1.3 +10.3 +15.2/C AdvtgLCValIns LV 31.10 +1.4 +6.3 +14.5/B AdvtgLCValInvA m LV 30.48 +1.4 +6.1 +14.2/B AdvtgLCValInvC m LV 28.26 +1.4 +5.5 +13.3/C AdvtgLgCpGrIns LG 17.77 +1.5 +16.9 +18.9/B AdvtgLgCpGrInvA m LG 17.00 +1.4 +16.7 +18.5/B AdvtgLgCpGrInvC m LG 14.46 +1.4 +16.1 +17.6/C AdvtgSmCpGrIns SG 23.63 -.6 +20.6 +14.4/D AdvtgSmCpGrInvA m SG 18.23 -.7 +20.3 +14.1/E AsaDrgnIns PJ 15.49 +.3 -9.1 +7.2 AsaDrgnInvA m PJ 15.27 +.3 -9.2 +7.0 BalCptlInstl MA 23.99 +1.3 +6.7 +10.7 BalCptlInvA m MA 23.90 +1.3 +6.5 +10.4 BalCptlInvC m MA 20.83 +1.2 +5.9 +9.5 BasValInstl LV 28.42 +1.2 +8.3 +12.6/D BasValInvA m LV 28.06 +1.2 +8.1 +12.3/D BasValInvC m LV 24.73 +1.2 +7.4 +11.4/E CAMuniOppsInstl MF 12.65 -.4 +1.0 +3.8/A CAMuniOppsInvA m MF 12.64 -.5 +.8 +3.6/A CAMuniOppsInvA1 b MF 12.65 -.5 +.9 +3.7/A CorBdInstl CI 9.24 -.9 -1.7 +1.3 CorBdInvA m CI 9.26 -1.0 -1.9 +1.1 CorBdInvC m CI 9.22 -1.0 -2.5 +.3 CorBdK CI 9.27 -.9 -1.7 +1.4 CorBdSvc b CI 9.24 -1.0 -2.0 +1.0 CptlApprecInstl LG 33.56 +1.1 +20.5 +18.9/B CptlApprecInvA m LG 31.10 +1.0 +20.2 +18.6/B CptlApprecInvC m LG 23.18 +.9 +19.5 +17.6/C CptlApprecK LG 33.75 +1.0 +20.5 +19.1/A CptlApprecR b LG 25.88 +1.0 +20.0 +18.3/B CrdtStrIncIns MU 10.13 +.2 +1.4 +4.6/B CrdtStrIncInvA m MU 10.13 +.2 +1.3 +4.4/B EmMktsInstl EM 21.98 +.3 -6.7 +12.2 EmMktsInvA m EM 21.16 +.2 -6.9 +11.8 EngyResInvA m EE 19.43 +.4 +5.0 +4.1/D EqDivInstl LV 24.28 +2.3 +7.5 +15.7 EqDivInvA m LV 24.20 +2.2 +7.3 +15.4 EqDivInvC m LV 23.30 +2.1 +6.8 +14.6 EqDivR b LV 24.37 +2.2 +7.1 +15.0 EuroInvA m ES 14.89 +1.5 -2.2 +2.6 Exch LB 1145.03 +3.5 +9.3 +14.5/D FltngRtIncInstl BL 10.17 +.5 +3.1 +4.4/C FltngRtIncInvA m BL 10.17 +.5 +2.9 +4.0/D FltngRtIncInvC m BL 10.17 +.5 +2.5 +3.3/E FocGrInstl LG 4.97 +1.2 +21.8 +19.3/A FocGrInvA m LG 4.60 +1.3 +21.4 +19.0/A GNMAInstl GI 9.12 -.9 -1.2 +.7/A GNMAInvA m GI 9.16 -.9 -1.3 +.5/B GlbAllcIncInstl IH 19.80 +.6 +.4 +6.2 GlbAllcIncInvA m IH 19.68 +.6 +.3 +5.9 GlbAllcIncInvC m IH 17.73 +.5 -.3 +5.2 GlbAllcIncR b IH 18.73 +.5 ... +5.6 GlbLSCrdtInstl XS 10.42 +.4 +.7 +2.2/D GlbLSCrdtInvA m XS 10.38 +.3 +.4 +1.9/D GlbLSCrdtInvC m XS 10.15 +.2 -.2 +1.1/E HYBdInstl HY 7.67 +.4 +2.4 +6.8/B HYBdInvA m HY 7.66 +.3 +2.0 +6.4/B HYBdInvC m HY 7.68 +.3 +1.6 +5.7/C HYBdK HY 7.67 +.3 +2.5 +6.9/A HYBdSvc b HY 7.67 +.3 +2.2 +6.5/B HYMuniInstl HM 9.54 -.4 +1.7 +5.0/A HighEqIncIns LV 28.32 ... +5.1 +10.1/E HighEqIncInvA m LV 24.25 ... +4.9 +9.8/E HighEqIncInvC m LV 16.28 -.1 +4.3 +8.9/E HthSciOpIns SH 67.02 +3.2 +19.4 +13.2/A HthSciOpInvA m SH 63.89 +3.2 +19.1 +12.9/A HthSciOpInvC m SH 56.02 +3.1 +18.5 +12.0/B InProtBdInstl IP 10.35 -1.4 -1.1 +1.7/C InProtBdInvA m IP 10.11 -1.3 -1.2 +1.4/C InProtBdInvC m IP 9.77 -1.4 -1.8 +.7/E IntlDivIns FB 29.19 -.7 -4.4 +5.3/E IntlDivInvA m FB 27.28 -.7 -4.6 +4.9/E IntlInstl FB 16.60 -.2 -6.5 +8.9/C IntlInvA m FB 16.23 -.1 -6.7 +8.5/C IntlInvC m FB 15.07 -.3 -7.3 +7.5/D LCFocGrIns LG 13.00 +1.2 +21.8 +21.8/A LCFocGrInvA m LG 11.94 +1.1 +21.5 +21.4/A LCFocGrInvC m LG 8.83 +1.0 +20.8 +20.4/A LPDyn2020Instl TE 16.14 +.9 +3.0 +7.7 LPDyn2020InvA m TE 14.84 +.9 +2.9 +7.4 LPDyn2030Instl TH 14.52 +1.5 +4.6 +10.1 LPDyn2030InvA m TH 13.94 +1.5 +4.3 +9.8 LPDyn2040Instl TJ 18.49 +1.9 +5.3 +12.0 LPDyn2040InvA m TJ 16.88 +1.9 +5.1 +11.7 LatinAmerInstl LS 45.44 +3.4 -9.0 +10.8 LatinAmerInvA m LS 44.81 +3.4 -9.2 +10.5 LngHrznEqInstl WS 14.05 +1.7 +7.7 +9.1 LngHrznEqInvA m WS 14.02 +1.6 +7.5 +8.8 LowDurBdInstl CS 9.47 ... +.6 +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 +1.5/B ManagedIncK XY 9.94 +.4 +1.3 +5.2 MidCapDivIns MV 19.60 +2.1 +9.4 +12.7 MidCapDivInvA m MV 18.68 +2.0 +9.2 +12.4 MidCpGrEqInstl MG 27.81 +1.6 +23.4 +20.3/A MidCpGrEqInvA m MG 24.17 +1.6 +23.1 +20.0/A MidCpGrEqInvC m MG 19.00 +1.5 +22.5 +19.1/A NJMuniBdInstl MJ 10.91 -.9 -.1 +3.4/A NJMuniBdInvA m MJ 10.92 -.9 -.2 +3.2/B NYMuniOppsInstl MN 11.21 -.4 +.6 +4.0/A NYMuniOppsInvA m MN 11.22 -.3 +.5 +3.7/A NYMuniOppsInvA1 b MN 11.22 -.3 +.6 +3.9/A NYMuniOppsInvC m MN 11.21 -.5 -.1 +2.9/A NatrlResTrInstl SN 32.92 +4.4 +.3 +8.8 NatrlResTrInvA m SN 31.21 +4.4 +.1 +8.5 NtnlMnInstl MI 10.64 -.9 -.6 +2.3/A NtnlMnInvA m MI 10.65 -.8 -.7 +2.1/B NtnlMnInvC m MI 10.65 -1.0 -1.3 +1.4/D PAMuniBdInstl MP 10.79 -.9 -.5 +2.5/A PAMuniBdInvA m MP 10.80 -.9 -.6 +2.3/B ShrtTrmMuniIns MS 10.06 -.2 +.9 +.6/D ShrtTrmMuniInvA m MS 10.06 -.3 +.7 +.3/E StrGlbBdIncIns IB 5.80 -.5 -1.6 +3.1 StrGlbBdIncIvA m IB 5.79 -.5 -1.6 +2.9 StrIncOpA m NT 9.72 -.1 -.3 +2.3 StrIncOpC m NT 9.71 -.1 -.8 +1.5 StrIncOpIns NT 9.72 -.1 -.1 +2.6 StratMuOpIns MI 11.63 -.6 +1.1 +4.3/A StratMuOpInvA m MI 11.62 -.6 +.9 +4.1/A StratMuOpIvC m MI 11.63 -.6 +.4 +3.3/A TactOppsInstl TV 15.44 +2.4 +7.1 +5.6/D TactOppsInvA m TV 15.31 +2.3 +6.9 +5.3/D TechOppsInstl ST 31.67 +.4 +24.5 +29.7/A TechOppsInvA m ST 29.43 +.3 +24.3 +29.3/A TechOppsInvC m ST 25.01 +.3 +23.6 +28.4/A TtlRetInstl CI 11.20 -1.0 -2.0 +1.8 TtlRetInvA m CI 11.20 -.9 -2.1 +1.5 TtlRetInvC m CI 11.19 -1.0 -2.7 +.8 TtlRetR b CI 11.20 -.9 -2.4 +1.2 USGovtBdInstl GI 10.03 -1.0 -1.5 +.6 USGovtBdInvA m GI 10.05 -1.1 -1.7 +.3 USMortgInstl CI 9.87 -.7 -1.0 +1.6/CBogle Investment ManSmCpGrInstl SB 34.42 -1.3 +10.2 +15.9/BBoston PartnersLSEqInstl LO 20.66 -.1 -7.3 +6.8/B SmCpValIIInstl SV 27.32 -.9 +4.0 +12.8/C SmCpValIIInv b SV 26.12 -.9 +3.9 +12.5/CBoston TrustAsstMgmt AL 50.74 +1.8 +8.2 +13.0/A Eq LB 26.09 +2.4 +10.4 +16.1/BBragg Capital TrustQueensRdSmCpVal SV 28.22 -.8 +3.9 +9.6/EBrandesIntlEqI FV 17.84 +.8 +1.4 +9.4/ABridgesInvm LG 68.93 +1.5 +14.0 +15.4/DBridgewayAggresivInvs1 MB 75.06 -.6 -.4 +11.5/D BlueChip35Idx LB 16.09 +2.0 +10.4 +16.9/A SmCpGr SG 31.66 -1.6 +14.5 +16.3/C SmCpVal SV 29.83 -1.0 +12.4 +14.4/B UltraSmCo SV 32.93 -3.7 +8.9 +8.8/E UltraSmCoMkt d SB 15.82 -1.0 +10.9 +14.5/CBright RockMidCpGrInstl MG 18.46 +.1 +7.3 +15.0/C QualLgCpInstl LB 17.36 +1.1 +5.6 +12.4/EBroadviewOpp SB 38.60 +.9 +11.8 +12.3/DBrookeld InvestmenGlbLtdInfrasI XO 12.43 -1.5 +.4 +6.4/E GlbLtdInfrasY XO 12.42 -1.5 +.3 +6.4/E GlbLtdRlEsttI GR 12.70 -1.8 -2.0 +5.9/CBrown AdvisoryFlexEqIns d LG 23.58 +2.0 +13.6 +17.0/C GrEqInstl d LG 25.64 +1.3 +22.2 +17.9/B GrEqInv d LG 25.39 +1.2 +22.1 +17.7/C IntermIncInv d CI 10.30 -.7 -.9 +1.1/D MrylndBdInv d SI 10.42 -.6 +.1 +1.7/A SmCpFdmtlValIns d SB 30.36 -1.8 +6.7 +14.2/C SmCpGrInv d SG 21.74 +.5 +17.1 +16.7/C SmrstEmMktsIns d EM 9.52 -2.9 -15.3 +5.1/EBrown Cap MgmtSmCoInv b SG 118.16 +1.5 +32.4 +25.5/ABruceBruce MA 537.30 -1.0 +2.3 +5.9/EBuffaloDiscv MG 26.86 +.9 +10.9 +14.7/C EmergOpps SG 18.45 -.1 +18.1 +17.4/B FlexInc AL 16.09 +1.1 +5.5 +10.9/B Gr LG 34.18 +2.1 +17.3 +16.5/D HY HY 11.02 +.4 +1.6 +4.4/E LgCp LG 32.96 +1.7 +13.5 +16.5/D MidCp MG 15.12 +.3 +11.1 +9.5/E SmCp SG 18.31 +.1 +24.9 +19.2/ACG Capital MarketsCorFI CI 7.80 -1.0 -2.0 +1.5/C EmMktsEqInvms EM 14.07 -1.4 -13.3 +11.9/B IntlEq FB 12.77 +1.3 -1.6 +9.3/B IntlFI IB 7.84 -.4 +1.4 +3.9/A LgCpEq LG 21.46 +1.5 +10.5 +14.2/E MuniBdInvms ML 9.03 -1.0 -1.6 +1.4/E SmMidCpEq SG 22.84 -.1 +10.0 +10.0/ECGMFoc LB 48.22 +5.6 -9.6 +7.2/E Mut AL 29.87 +1.9 -3.5 +6.3/E Rlty MB 27.89 +.3 -13.0 +6.9/ECIBCAtDipEqInstl LB 22.15 +2.5 +15.5 +16.8/ACMAdvsFI CS 11.16 ... +.2 +2.5/ACRMMidCpValInstl MB 24.49 -.2 +12.3 +16.5/A SmCpValInstl SB 20.65 -.7 +4.3 +15.1/B SmCpValInv SB 17.90 -.7 +4.2 +14.9/BCalamosCnvrtA m CV 19.09 +.2 +9.2 +9.3/C CnvrtC m CV 18.91 +.2 +8.7 +8.5/D CnvrtInstl CV 17.10 +.3 +9.4 +9.5/C EvolvingWldGrI EM 13.82 -1.0 -9.8 +6.9/E GlbGrIncA m IH 9.68 +.6 +2.6 +8.8/A GlbGrIncC m IH 8.60 +.6 +2.0 +7.9/B GlbGrIncI IH 9.96 +.7 +2.8 +9.0/A GrA m LG 36.33 +.7 +11.9 +12.1/E GrC m LG 23.04 +.7 +11.3 +11.3/E GrIncA m AL 34.69 +1.3 +9.2 +12.4/A GrIncC m AL 34.89 +1.2 +8.6 +11.6/B GrIncInstl AL 33.34 +1.3 +9.4 +12.7/A GrInstl LG 47.66 +.8 +12.1 +12.4/E IntlGrA m FG 20.75 +1.7 -3.0 +8.9 IntlGrInstl FG 21.25 +1.7 -2.9 +9.1 MktNetrlIncA m NE 13.56 +.4 +3.3 +4.7/A MktNetrlIncC m NE 13.78 +.3 +2.7 +4.0/A MktNetrlIncIns NE 13.40 +.3 +3.5 +5.0/ACalvertBalA m MA 33.27 +.5 +5.8 +9.0/C BalC m MA 32.16 +.5 +5.2 +8.1/D BdA m CI 15.69 -.8 -1.2 +2.1/B EqA m LG 49.12 +2.3 +14.5 +15.5/D Top 20 Mutual FundsVanguard 500IdxAdmrl LB 262,997 +1.7 +10.7 +13.7/A NL Vanguard TtlSMIdxAdmrl LB 213,705 +1.3 +10.8 +13.3/A NL Vanguard TtlSMIdxInv LB 136,418 +1.3 +10.7 +13.2/B NL Vanguard TtInSIdxInv FB 131,911 +.7 -2.9 +4.3/B NL Vanguard TtlSMIdxIns LB 128,351 +1.3 +10.8 +13.3/A NL Vanguard InsIdxIns LB 127,216 +1.7 +10.7 +13.7/A NL Vanguard InsIdxInsPlus LB 109,572 +1.7 +10.7 +13.8/A NL Fidelity Contrafund LG 101,596 +1.2 +16.5 +15.4/B NL Vanguard TtInSIdxInsPlus FB 98,464 +.7 -2.8 +4.4/B NL American Funds GrfAmrcA m LG 93,649 +1.5 +14.0 +14.4/C 5.75 Vanguard WlngtnAdmrl MA 88,458 +.8 +4.0 +9.1/A NL Vanguard TtBMIdxAdmrl CI 85,265 -1.0 -1.9 +2.1/C NL Fidelity 500IndexPrm LB 82,791 +1.7 +10.7 +13.7/A NL American Funds IncAmrcA m AL 74,915 +.6 +1.7 +7.5/C 5.75 Dodge & Cox Stk LV 74,758 +1.3 +8.2 +12.8/A NL Vanguard TtInSIdxAdmrl FB 70,244 +.7 -2.9 +4.4/B NL American Funds CptlIncBldrA m IH 66,992 +.5 -1.4 +5.4/B 5.75 American Funds AmrcnBalA m MA 66,613 +.8 +4.3 +9.1/A 5.75 American Funds InvCAmrcA m LB 63,919 +1.8 +6.8 +12.1/C 5.75 Vanguard PrmCpAdmrl LG 62,133 +1.2 +14.3 +17.0/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltJapanInv LE NL 27.61 +10.9 888-776-3637 Voya RussiaA m MQ 5.75 30.22 +6.8 800-992-0180 Virtus InvtvGrStkIns LG NL 28.99 +6.5 888-784-3863 GMO IntlLgMdCpEqIII FV NL 22.80 +6.4 617-346-7646 ProFunds RsngRtsOppInv IT NL 42.82 +6.3 888-776-3637 ProFunds RsngRtsOppSvc b IT NL 38.24 +6.2 888-776-3637 ProFunds UltDow30Inv LE NL 143.64 +6.0 888-776-3637 ProFunds UltLtnAmrInv LE NL 29.24 +5.9 888-776-3637 Hennessy JapanInstl JS NL 38.67 +5.8 800-966-4354 Hennessy JapanInv b JS NL 37.52 +5.7 800-966-4354 CGM Foc LB NL 48.22 +5.6 800-345-4048 Rydex IvGvLnBdStrA m IT 4.75 34.61 +5.0 800-820-0888 Rydex IvGvLnBdStrC m IT 1.00 30.23 +5.0 800-820-0888 Rydex IvGvLnBdStrInv IT NL 36.05 +5.0 800-820-0888 T. Rowe Price EmergEurope d MQ NL 14.34 +4.9 800-638-5660 Fidelity Select MedTech&Devcs SH NL 56.18 +4.6 800-544-8544 BlackRock NatrlResTrInstl SN NL 32.92 +4.4 800-441-7762 BlackRock NatrlResTrInvA m SN 5.25 31.21 +4.4 800-441-7762 BlackRock NatrlResTrInvC m SN 1.00 23.93 +4.4 800-441-7762 ProFunds UltSctOilGasInv LE NL 42.05 +4.3 888-776-3637 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 97.72 +41.6 888-776-3637 Virtus InvtvGrStkIns LG NL 28.99 +40.0 888-784-3863 Berkshire Foc d ST NL 29.47 +37.3 877-526-0707 Lord Abbett DevelopingGrI SG NL 36.57 +37.1 888-522-2388 Lord Abbett DevelopingGrF b SG NL 33.07 +36.9 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 31.91 +36.8 888-522-2388 Lord Abbett DevelopingGrP b SG NL 30.92 +36.7 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 30.99 +36.5 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 23.74 +35.9 888-522-2388 Jacob SmCpGrInstl d SG NL 28.58 +35.3 888-522-6239 Morgan Stanley InsMidCpGrI MG NL 22.69 +34.8 800-548-7786 Wasatch UlGr d SG NL 27.63 +34.7 800-551-1700 Morgan Stanley InsMidCpGrA m MG 5.25 19.20 +34.5 800-548-7786 Rydex NASDAQ1002xStrH b LE NL 165.19 +33.8 800-820-0888 Fidelity Select MedTech&Devcs SH NL 56.18 +33.7 800-544-8544 ProFunds UltNASDAQ100Inv LE NL 81.42 +33.6 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 132.35 +33.0 800-820-0888 Brown Cap Mgmt SmCoInv b SG NL 118.16 +32.4 877-892-4226 Ivy MicroCpGrA m SG 5.75 33.46 +32.4 800-777-6472 Morgan Stanley MltCpGrTrustI LG NL 46.28 +32.1 800-869-6397 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Tuesday, September 25, 2018

PAGE 49

EqC m LG 28.76 +2.2 +13.9 +14.6/E IncA m TW 15.91 -.8 -2.1 +3.0/C IntlEqA m FB 17.57 +.9 -.1 +6.2/E MdCpA m MB 34.97 +.9 +10.9 +8.2/E RspMuniIncA m MI 15.51 -.7 -.9 +1.9/B ShrtDurIncA m CS 15.84 -.1 +.4 +1.7/B USLCCrRspnbIdxA m LB 24.69 +1.6 +11.1 +15.6/CCambiarGlblUltrFcsInv d WS 19.49 +.4 -1.8 +5.8/E IntlEqInv d FB 27.55 +1.7 -3.1 +7.0/E OppInstl LV 24.42 +.6 +2.8 +11.9/D OppInv LV 24.47 +.6 +2.6 +11.6/E SmCpInstl d SB 21.18 -.7 +8.5 +9.2/E SmCpInv d SB 20.69 -.7 +8.4 +9.0/ECarillonClVtCptlApprA m LG 46.81 +.6 +11.5 +17.4/C EagleGrIncA m LV 22.59 +2.4 +8.5 +16.7/A EagleGrIncC m LV 21.61 +2.4 +7.9 +15.8/A EglMidCpGrA m MG 64.14 +1.4 +16.3 +18.0/A EglMidCpGrC m MG 50.96 +1.3 +15.7 +17.1/B EglSmCpGrA m SG 68.11 +.3 +14.3 +15.3/D EglSmCpGrC m SG 50.29 +.2 +13.7 +14.5/D ReamsCore+BdI CI 30.68 -1.2 -2.1 +1.3/C ReamsCoreBdI CI 11.09 -1.2 -1.4 +1.3/C ReamsUnconsBdI NT 11.52 -.8 -1.1 +2.0/D ScoutIntlI FB 20.99 ... -2.2 +10.6/A ScoutMdCpI MB 20.63 +.9 +8.5 +17.7/A ScoutSmCpI SG 30.51 -.4 +17.5 +21.5/ACausewayIntlValInstl d FV 16.72 +2.5 -3.5 +7.1 IntlValInv d FV 16.58 +2.5 -3.7 +6.9Center Coast CapitalBrkdMLPFocA m LP 7.24 -3.6 +6.5 +2.7/B BrkdMLPFocC m LP 6.64 -3.8 +5.8 +1.9/CChamplainSmCoAdv b SG 24.02 +.6 +20.7 +20.8/ACity National RochdaCorpBdServicing CS 10.18 -.3 -.4 +1.0/C DivIncN x LV 39.43 -.1 ... +9.0/EClearBridgeAggresivGrA m LG 224.08 +.5 +10.2 +10.7/E AggresivGrC m LG 179.03 +.5 +9.6 +9.9/E AggresivGrI LG 247.62 +.5 +10.4 +11.0/E AggresivGrIS LG 250.31 +.5 +10.5 +11.1/E AllCpValA m LV 14.96 +.3 +2.9 +14.5/B AllCpValC m LV 12.86 +.2 +2.4 +13.7/C ApprecA m LB 25.89 +1.7 +9.7 +15.2/C ApprecC m LB 24.87 +1.7 +9.2 +14.4/D ApprecI LB 25.77 +1.8 +10.0 +15.5/C ApprecIS LB 25.85 +1.8 +10.0 +15.6/C ApprecR b LB 25.78 +1.7 +9.4 +14.8/C CBIntlSmCpI FA 17.33 -.5 -9.4 +7.1/C DivStrat1 LB 24.69 +1.0 +5.8 +15.6/C DivStratA m LB 24.67 +1.0 +5.5 +15.3/C DivStratC m LB 24.29 +1.0 +5.0 +14.5/D DivStratI LB 25.33 +1.0 +5.8 +15.6/C IntlGrC m FG 42.01 +.9 +4.8 +12.7/B IntlGrI FG 48.58 +.9 +5.6 +13.8/A IntlValA m FV 10.97 +1.1 -7.2 +7.1/D IntlValIS FV 11.04 +1.1 -6.9 +7.5/C LgCpGrA m LG 46.57 +.6 +14.6 +17.9/B LgCpGrC m LG 37.40 +.5 +14.0 +17.1/C LgCpGrI LG 51.66 +.6 +14.8 +18.2/B LgCpValA m LV 34.33 +1.5 +4.0 +11.8/E LgCpValC m LV 33.29 +1.5 +3.5 +11.0/E LgCpValI LV 34.29 +1.6 +4.3 +12.1/D MidCpA m MB 34.94 +1.0 +4.5 +9.4/E MidCpC m MB 27.86 +1.0 +4.0 +8.6/E MidCpI MB 38.83 +1.1 +4.8 +9.8/E MidCpIS MB 39.19 +1.1 +4.8 +9.9/D SmCpC m SG 43.41 +2.0 +12.8 +16.4/C SmCpGrA m SG 42.88 +.5 +30.7 +21.2/A SmCpGrI SG 45.75 +.5 +31.0 +21.5/A SmCpGrIS SG 46.22 +.5 +31.1 +21.7/A SmCpGrR b SG 41.79 +.5 +30.4 +20.8/A SmCpI SG 68.81 +2.1 +13.6 +17.6/B SmCpValA m SV 20.25 -3.7 +1.8 +11.8/D TactDivIncA m MV 17.31 +.4 +5.5 +7.8/E TactDivIncC m MV 16.42 +.4 +5.0 +7.0/E TactDivIncI MV 17.45 +.5 +5.7 +8.1/E ValTrustC m LB 82.48 +.6 +3.1 +11.9/E ValTrustI LB 99.31 +.7 +3.8 +13.0/EClermontCLSGrandIncN CA 11.44 +.2 +.7 +7.1/BClipperClipper LB 123.89 -.2 +6.9 +15.9/BCohen & SteersDivVal,IncInstl LB 14.84 +2.5 +5.4 +14.8/C GlbInfras,IncI XO 18.78 +.5 +.4 +8.8/A GlbRltys,IncA m GR 52.91 -.8 +.6 +7.3/B GlbRltys,IncI GR 53.19 -.8 +.8 +7.7/B InstlRltys SR 43.07 -2.4 +2.0 +8.0/A IntlRltyA m GR 11.90 +.6 +.6 +8.0/A IntlRltyI GR 11.98 +.7 +.8 +8.4/A PrfrdScInc,IncA m RR 13.48 -.2 -1.3 +5.3/C PrfrdScInc,IncC m RR 13.40 -.1 -1.8 +4.6/D PrfrdScInc,IncI RR 13.51 -.1 -1.1 +5.6/B RlEsttSecIncA m SR 14.80 -2.7 +1.3 +8.4/A RlEsttSecIncC m SR 13.38 -2.8 +.8 +7.7/B RlEsttSecIncIns SR 15.60 -2.6 +1.5 +8.7/A Rltys SR 63.89 -2.5 +1.8 +7.7/BColorado BondSharesATxEx f SI 9.14 -.1 +4.1 +4.8/AColumbiaAMTFrCAIMBIns MF 10.17 -.7 -.4 +1.9/B AMTFrCTIMBIns SI 10.23 -.8 -.4 +1.1/C AMTFrIMBA m MI 10.19 -.7 -.9 +1.5/D AMTFrIMBIns MI 10.19 -.7 -.8 +1.7/C AMTFrMAIMBIns MT 10.25 -.7 -.8 +1.2/D AMTFrNYIMBIns MN 11.54 -.7 -.7 +1.4/B AMTFrORIMBIns SI 12.02 -.8 -.8 +1.3/B AMTFrSCIMBIns SI 9.89 -.7 -.9 +1.4/B AcornA m MG 14.60 +.2 +18.2 +17.8/A AcornC m MG 7.17 +.1 +17.5 +16.9/B AcornIns MG 17.50 +.2 +18.4 +18.1/A AcornIntSelIns FG 30.44 +.3 +4.1 +14.8/A AcornIntlA m FR 44.83 +.8 -.3 +10.3/D AcornIntlIns FR 44.97 +.8 -.1 +10.6/D AcornSelA m MG 15.34 -.4 +13.4 +17.9/A AcornSelIns MG 17.52 -.4 +13.6 +18.2/A AcornUSAA m SG 14.65 -.5 +21.3 +18.0/B AcornUSAIns SG 17.93 -.6 +21.4 +18.3/B BalA m MA 42.52 +.8 +3.6 +9.2/B BalIns MA 42.43 +.8 +3.7 +9.4/B BdA m CI 8.22 -1.0 -2.1 +1.5/C BdIns CI 8.22 -1.0 -1.9 +1.8/B ContrCoreA m LB 27.43 +1.8 +6.8 +14.4/D ContrCoreIns LB 27.67 +1.8 +7.0 +14.7/C ContrCoreV f LB 27.17 +1.8 +6.8 +14.4/D ContrEurpA m ES 7.31 +.7 -.1 +6.5/D ConvrtSecsA m CV 21.34 +.6 +8.7 +10.8/C ConvrtSecsIns CV 21.37 +.6 +8.9 +11.1/B CorpIncA m TW 9.84 -.6 -2.5 +3.2/C CorpIncIns TW 9.84 -.6 -2.3 +3.5/B CptAllcAgrA m AL 13.33 +.8 +4.3 +12.2/A CptAllcAgrC m AL 12.94 +.7 +3.8 +11.3/B CptAllcCnsA m XY 10.06 -.3 -.1 +4.2/D CptAllcMdAgA m MA 12.82 +.6 +3.5 +10.4/A CptAllcMdAgC m MA 12.83 +.5 +3.0 +9.5/B CptAllcMdAgIns MA 12.80 +.6 +3.7 +10.7/A CptAllcMdCnsA m CA 10.95 ... +1.3 +6.1/C CptAllcModA m CA 11.48 +.3 +2.4 +8.4/A CptAllcModC m CA 11.37 +.3 +1.9 +7.6/B DiscpCoreA m LB 13.32 +1.8 +11.6 +16.2/B DiscpSmCoreV f SB 7.36 -1.3 +5.7 +9.8/E DivIncA m LV 23.17 +1.9 +6.4 +16.0/A DivIncC m LV 22.47 +1.8 +5.9 +15.1/A DivIncIns LV 23.19 +1.9 +6.6 +16.3/A DivIncV f LV 23.18 +1.9 +6.4 +16.0/A DivOppA m LV 9.97 +1.5 +5.4 +13.4/C DivOppC m LV 9.75 +1.5 +4.7 +12.5/D EmMktsIns EM 12.01 -2.1 -13.0 +11.9/B FltRtA m BL 9.16 +.4 +3.8 +4.9/B GlEngNatResA m SN 20.37 +1.6 +3.3 +12.7/B GlEngNatResI SN 20.62 +1.6 +3.5 +12.9/B GlbDivOppA m WS 18.77 +.4 -1.5 +9.0/E GlbDivOppIns WS 18.83 +.4 -1.3 +9.3/E GlbEqValA m WS 14.17 +2.2 +3.9 +12.0/C GlbOppsA m IH 13.79 +.3 +.5 +8.3/B GlbStratEqA m WS 15.73 +1.3 +4.3 +13.7/B GlbTechGrA m ST 35.86 +.5 +18.7 +27.7/B GlbTechGrC m ST 32.15 +.5 +18.0 +26.7/B GlbTechGrIns ST 37.29 +.5 +18.9 +28.0/A GrtrChinaA m CH 46.07 -2.8 -9.9 +14.3/B HYBdA m HY 2.88 +.4 +.5 +5.2/D HYMuniA m HM 10.44 -.7 +1.5 +3.6/D HYMuniIns HM 10.44 -.7 +1.6 +3.8/C IncBuilderA m XY 11.81 -.3 +1.3 +6.3/A IncOppsA m HY 9.67 +.4 +.6 +5.1/D LgCpEnhCoreA b LB 26.12 +1.6 +10.6 +16.7/A LgCpEnhCoreIns LB 26.09 +1.6 +10.8 +17.0/A LgCpGrA m LG 45.70 +1.5 +15.1 +16.4/D LgCpGrC m LG 38.20 +1.4 +14.5 +15.6/D LgCpGrIIIA m LG 19.34 +1.5 +15.0 +16.2/D LgCpGrIIIC m LG 13.60 +1.4 +14.5 +15.3/D LgCpGrIIIIns LG 20.88 +1.5 +15.2 +16.5/D LgCpGrIns LG 47.48 +1.5 +15.3 +16.7/C LgCpGrV f LG 45.29 +1.5 +15.1 +16.4/D LgCpIdxA b LB 53.15 +1.7 +10.4 +16.6/B LgCpIdxIns LB 53.49 +1.7 +10.6 +16.9/A LgCpValA m LV 14.81 +1.5 +2.7 +13.2/C LmtDurCrdtA m CS 9.65 -.2 -.3 +2.0/A MNTxExmptA m SM 5.31 -.9 -1.2 +1.9/B MidCapGrA m MG 28.78 +1.0 +13.0 +13.4/D MidCapGrIns MG 30.76 +1.1 +13.3 +13.7/D MidCapIdxA b MB 17.69 -.1 +7.7 +14.8/A MidCapIdxIns MB 17.63 ... +7.9 +15.1/A QualityIncA m CI 5.28 -1.2 -.8 +1.3/C RlEstateEqA m SR 13.31 -2.9 +.2 +6.4/C RlEstateEqIns SR 13.34 -2.9 +.3 +6.7/C S/MCpValA m SV 10.48 -1.3 +3.4 +10.8/E STBdA m CS 9.87 -.1 +.1 +.6/D STBdIns CS 9.86 -.1 +.3 +.9/D STBdIns3 CS 9.85 -.2 +.3 +1.0/C STMuniBdA m MS 10.26 -.3 +.5 +.5/D STMuniBdIns MS 10.26 -.2 +.7 +.7/C SelGlbEqA m WS 14.16 +.7 +9.9 +15.4/A SelIntlEqA m FG 14.42 +.8 -.9 +7.7/E SelIntlEqIns FG 14.74 +.8 -.7 +8.0/E SelLgCpEqA m LB 15.31 +1.7 +9.5 +16.8/A SelLgCpEqIns LB 15.21 +1.7 +9.7 +17.0/A SelLgCpGrA m LG 17.41 +1.5 +17.4 +15.7/D SelLgCpGrIns LG 18.00 +1.5 +17.6 +16.0/D SelLgCpValA m LV 27.38 +1.9 +4.4 +16.9/A SelLgCpValC m LV 25.01 +1.9 +3.8 +16.1/A SelM/CValA m MV 13.22 -.1 +2.9 +10.5/D SelM/CValInstl MV 13.26 ... +3.1 +10.8/D SelSmlrCpValA m SB 19.23 -1.0 +6.5 +10.5/E SlgCmsInfoA m ST 77.68 ... +9.7 +23.8/C SlgCmsInfoC m ST 53.47 -.1 +9.1 +22.9/D SlgGlbTechA m ST 42.72 -.2 +8.7 +23.8/C SlgGlbTechC m ST 32.92 -.3 +8.1 +22.9/D SmCpGrIA m SG 21.84 +1.0 +19.9 +19.3/A SmCpGrIIns SG 23.21 +1.1 +20.2 +19.6/A SmCpIdxA b SB 27.87 -2.2 +14.6 +18.2/A SmCpIdxIns SB 28.07 -2.1 +14.8 +18.5/A SmCpValIA m SV 42.53 -2.5 +4.0 +16.1/A SmCpValIIA m SV 17.99 -2.0 +4.1 +12.7/C SmCpValIIIns SV 18.29 -2.0 +4.3 +13.0/C SmCpValIIns SV 47.42 -2.5 +4.2 +16.4/A StratIncA x NT 5.88 -.1 +.1 +4.3/B StratIncC x NT 5.89 +.1 -.4 +3.6/B StratIncIns x NT 5.79 +.1 +.3 +4.6/A StratMuniIncA m ML 3.94 -1.0 -.6 +3.2/A StrtCAMuIncA m MC 7.45 -.9 -.7 +2.3/C StrtCAMuIncInst MC 7.46 -.8 -.4 +2.6/B StrtNYMuIncA m MY 7.20 -.8 -1.1 +2.1/C ThermostatA m XY 14.61 -.5 +1.3 +3.9/D ThermostatC m XY 14.63 -.6 +.6 +3.2/E ThermostatIns XY 14.43 -.6 +1.4 +4.2/D TtlRetBdA m CI 8.81 -.9 -1.0 +2.1/B TtlRetBdIns CI 8.81 -.9 -.8 +2.3/A TxExmptA m ML 13.20 -.8 -.5 +2.3/C TxExmptC m ML 13.19 -1.0 -1.0 +1.7/D TxExmptIns ML 13.20 -.9 -.3 +2.5/B USTrsIdxIns GI 10.67 -1.2 -2.0 +.1/CCommerceBd CI 19.23 -.8 -1.6 +2.0/B Gr LG 37.24 +1.8 +14.3 +19.3/A KansasTFIntrmBd SI 18.86 -.8 -1.0 +1.2/C MidCpGr MG 44.00 +1.0 +11.4 +16.0/B MssrTFIntrmBd SI 18.97 -.7 -1.0 +1.5/B NtnlTFIntrmBd MI 19.05 -.9 -1.2 +1.6/C ShrtTrmGovt GS 16.75 -.3 -.2 +.3/B Val LV 32.60 +1.3 +5.4 +15.2/ACommunity ReinvestQlfdInvm b GI 10.22 -.8 -1.6 +.3/BConvergenceCorPlusInstl LB 21.08 +.5 +12.5 +15.5/CCopeland Capital ManRkMgdDivGrI d LB 15.71 +2.1 +13.9 +11.7/ECopleyCopley d LV 106.19 +.8 +20.1 +17.2Credit SuisseCmdtyRetStratA m BB 4.75 +1.5 -2.9 -.4/D CmdtyRetStratI BB 4.85 +1.3 -3.0 -.2/D FltngRtHiIncA m BL 6.88 +.5 +2.9 +4.7/B FltngRtHiIncC m BL 6.90 +.4 +2.3 +3.9/DCrossmark StewardS/MCpEnhIdxA b SB 17.32 -1.3 +9.6 +15.4/BCullenHiDivEqInstl d LV 18.91 +1.3 +4.4 +14.1/B HiDivEqRetail m LV 18.90 +1.3 +4.2 +13.8/CCutlerEq LV 21.27 +2.4 +3.7 +14.8/BDFAAsiaPacSmCoIns PJ 22.69 -2.0 -4.9 +12.7/B CAInTmMnBdIns MF 10.38 -.8 ... +1.0/E CASTMnBdIns SS 10.24 -.3 +.6 +.6/D CSTGEIntlScCrEq FV 9.90 +1.6 -2.5 +11.1/A CSTGEUSSclCrEq2 MB 18.84 +.4 +7.9 +16.5/A CntnntlSmCIns ES 27.79 +.4 -1.3 +14.6/A EMktCorEqI EM 20.85 -1.4 -9.7 +11.6/B EMktSCInstl EM 20.85 -2.6 -12.7 +10.4/C EmMktsII EM 26.84 -1.2 -7.9 +12.4/A EmMktsInstl EM 27.94 -1.2 -7.9 +12.2/B EmMktsSocialCor EM 13.47 -1.1 -9.3 +12.4/A EmMktsValInstl EM 29.30 -.5 -6.1 +14.3/A EnhUSLgCoInstl LB 14.11 +1.6 +9.7 +16.7/A FvYrGlbFIIns IB 10.91 -.4 +.4 +1.2/D GlbAllc2575Ins XY 13.60 -.1 +1.4 +4.5/C GlbAllc6040Ins MA 18.51 +.2 +2.9 +9.3/B GlbEqInstl WS 24.18 +.7 +4.7 +14.3/A GlbRlEsttSec GR 10.99 -2.0 +.4 +7.4/B InProtSecIns IP 11.48 -1.5 -1.3 +1.8/B IntlCorEqIns FB 14.08 +1.5 -2.0 +11.5/A IntlLgCpGr FG 13.08 +.5 +.6 +10.0/C IntlRlEsttScIns GR 5.08 -1.4 -2.3 +5.9/C IntlSclCrEqInst FV 13.58 +1.6 -1.7 +11.7/A IntlSmCoInstl FQ 20.66 +.8 -2.6 +12.4/A IntlSmCpGr FR 15.60 +.3 -.8 +13.4/A IntlSmCpValIns FA 21.68 +1.5 -5.6 +10.9/B IntlSstnbtyCor1 FB 10.80 +1.1 -1.0 +10.8/A IntlValIII FV 16.67 +2.7 -2.1 +11.5/A IntlValInstl FV 19.66 +2.7 -2.3 +11.3/A IntlVctrEqIns FA 13.11 +1.5 -2.6 +12.0/B ItmGovtFIIns GI 11.95 -1.3 -2.2 +.2/C ItmTExtnddQlIns TW 10.25 -1.2 -2.9 +2.1/E ItmTMnBdIns MI 9.97 -.8 -.4 +.9/E JapaneseSmCoIns JS 28.19 +3.2 -3.3 +16.3/B LgCpIntlInstl FB 23.44 +1.4 -.5 +10.2/A OneYearFIInstl UB 10.26 +.1 +1.0 +.9/D RlEsttSecInstl SR 35.24 -2.4 +1.5 +7.9/A STGovtInstl GS 10.40 -.4 -.5 +.2/C STMuniBdInstl MS 10.11 -.2 +.5 +.6/C ShTrmExQtyI CS 10.69 -.2 +.3 +1.3/B SlvLyHdgGlEqIns WS 17.09 +.5 +2.6 +13.8/B SlvlyHdgGlFIIns IB 9.59 -.1 +.9 +2.5/C TAUSCorEq2Instl MB 19.62 +.7 +8.8 +15.8/A TAWexUSCrEqIns FB 11.23 +.7 -4.1 +11.3/A TMdIntlVal FV 16.17 +2.5 -2.3 +11.2/A TMdUSEq LB 32.00 +1.5 +10.9 +16.9/A TMdUSMktwdVl LV 32.56 +1.5 +6.2 +14.8/B TMdUSMktwdVlII LV 30.34 +1.5 +6.3 +14.9/B TMdUSSmCp SB 47.88 -1.6 +9.0 +15.0/B TMdUSTrgtedVal SV 39.41 -1.9 +5.4 +13.2/C TwYrGlbFIIns IB 9.95 ... +.9 +.8/E TwoYrFIInstl CS 9.94 ... +.8 +.8/D TwoYrGovtInstl GS 9.74 -.1 +.4 +.4/B USCorEq1Instl LB 24.93 +1.0 +10.1 +16.6/B USCorEqIIInstl MB 23.30 +.6 +8.6 +15.8/A USLgCo LB 22.75 +1.7 +10.7 +17.1/A USLgCpGrInstl LG 21.63 +2.0 +13.8 +18.2/B USLgCpValII LV 19.43 +1.5 +4.9 +16.0/A USLgCpValIII LV 28.05 +1.5 +4.9 +16.0/A USLgCpValInstl LV 40.62 +1.5 +4.8 +15.9/A USMicroCpInstl SB 24.54 -1.8 +11.7 +16.5/A USSmCpGrInstl SG 20.49 -.8 +10.2 +14.5/D USSmCpInstl SB 39.21 -1.4 +9.5 +14.9/B USSmCpValInstl SV 40.68 -2.3 +7.5 +13.9/B USSocialCorEq2 MB 17.41 +.5 +8.8 +16.1/A USSstnbtyCor1 LB 23.41 +.9 +11.5 +16.9/A USTrgtedValIns SV 26.38 -1.8 +6.4 +14.0/B USTrgtedValR1 SV 26.37 -1.8 +6.4 +13.9/B USVectorEqInstl MV 20.43 -.5 +7.1 +14.7/A WlexUSGovFIIns IB 10.36 -1.1 +.9 +3.1/B WlexUSTrgVlIns FA 13.98 +.2 -7.3 +11.8/B WlexUSVlPrtIns FV 12.34 +1.7 -3.8 +11.9/ADFDentPremGrInv MG 34.75 +1.3 +19.7 +18.7/ADavenportCor LG 24.31 +1.6 +8.6 +13.7/E EqOpps MG 19.01 -.1 +5.2 +10.6/E ValInc LV 17.35 +1.4 +2.6 +13.1/CDavisApprecIncA m AL 41.62 +.2 +5.0 +10.2/D ApprecIncY AL 41.83 +.2 +5.2 +10.5/C FinclA m SF 54.33 +.8 +4.6 +15.0/B FinclC m SF 45.01 +.7 +4.0 +14.1/B NYVentureA m LB 32.74 -.2 +6.1 +15.4/C NYVentureC m LB 29.37 -.2 +5.5 +14.5/D NYVentureY LB 33.55 -.1 +6.3 +15.7/C OppA m LG 39.38 +.3 +6.4 +17.8/C RlEsttA m SR 40.34 -2.3 +2.2 +9.4/A RlEsttY SR 40.92 -2.4 +2.4 +9.7/ADelaware InvCorpBdA m TW 5.58 -.8 -2.8 +2.7/D CorpBdInstl TW 5.58 -.7 -2.6 +2.9/C DiversIncA m CI 8.29 -.8 -2.4 +1.6/B EmMktsA m EM 18.03 -.6 -10.6 +18.0/A ExtnddDrBdA m TW 6.16 -2.1 -6.7 +3.3/C ExtnddDrBdInstl TW 6.15 -2.1 -6.6 +3.6/B HYOppsA m HY 3.72 +.4 +.6 +5.2/D IntlValEqA m FV 14.90 +2.5 -4.7 +8.0/C IntlValEqInstl FV 14.98 +2.5 -4.5 +8.3/B LtdTrmDvrsIncA m CS 8.24 -.3 -.7 +1.1/C MnstHYMnBdA m SM 10.56 -.8 -.6 +2.2/A NtnlHYMnBdA m HM 10.88 -.8 +1.0 +4.3/B REITA m SR 11.10 -1.8 -.6 +4.7/E SelGrA m LG 42.94 +.9 +13.7 +12.6/E SelGrInstl LG 46.81 +.9 +13.9 +12.9/E SmCpValA m SV 68.12 -1.5 +3.3 +15.1/A SmCpValC m SV 56.24 -1.6 +2.7 +14.3/B SmidCpGrA m SG 28.61 +.9 +30.6 +21.0/A TFArizonaA m SL 11.14 -.7 -.3 +2.4/A TFCaliforniaA m MC 11.85 -.9 -.7 +2.6/B TFColoradoA m SL 10.94 -.7 -.5 +2.5/A TFIdahoA m SL 11.12 -.6 -.4 +1.9/B TFMnnstA m SM 12.04 -.8 -.8 +1.8/B TFMnnstIntrmA m SM 10.74 -.7 -.8 +1.5/C TFPnsylvnA m MP 7.85 -.9 -.6 +2.3/B TFUSAA m ML 11.31 -.9 -.4 +2.5/C TFUSAIntermA m MI 11.66 -.7 -.2 +1.8/C USGrA m LG 26.63 +.8 +12.4 +13.1/E USGrInstl LG 29.07 +.8 +12.6 +13.4/E ValInstl LV 23.31 +2.0 +9.9 +15.3/A WlthBldrA m MA 14.58 +.2 +1.0 +7.4/EDeutscheCATxFrIncA m MC 7.33 -1.1 -1.1 +1.8/E CATxFrIncS MC 7.32 -1.0 -.8 +2.0/D CROCIEqDivA m LV 60.94 +1.6 +7.4 +16.8/A CROCIIntlA m FB 46.93 +.3 -3.4 +7.2/D CROCIIntlS FB 47.18 +.3 -3.2 +7.4/D CmnctnsA m SC 26.82 +.8 -.1 +8.0/D CorEqA m LB 30.20 +1.9 +11.2 +16.3/B CorEqS LB 30.50 +1.9 +11.4 +16.6/B CptlGrA m LG 89.72 +1.9 +16.5 +17.4/C CptlGrS LG 90.72 +1.9 +16.7 +17.7/C EAFEEqIdxInstl FB 6.49 +1.4 -.9 +9.6/B EmMktFixIncS EB 8.79 +1.3 -5.5 +3.8/D EmMktsEqS EM 19.11 -.8 -7.5 +12.3/B Eq500IdxInstl LB 239.56 +1.7 +10.5 +16.8/A Eq500IdxS LB 236.36 +1.7 +10.5 +16.8/A GNMAS GI 13.21 -.8 -1.2 +.5/B GlbHiIncInstl HY 6.74 +.3 +2.0 +7.1/A GlbIncBldrA m IH 9.43 +.4 +1.1 +9.1/A GlbSmCpA m SW 37.31 -.4 +.8 +7.4/E GlbSmCpS SW 39.53 -.4 +1.0 +7.7/E HiCoGlBdS IB 8.88 -.6 -2.7 +2.4/C HiIncA m HY 4.66 +.2 +1.9 +6.4/B HlthWllnssS SH 43.34 +2.2 +15.3 +8.1/C IntlGrS FG 34.89 +.6 -.7 +8.5/D IntmTaxFrS MI 11.46 -.8 -.8 +1.3/D LgCpFocGrS LG 52.78 +2.7 +17.4 +17.5/C LtnAmrcEqS LS 21.67 +1.5 -16.1 +12.8/A MATxFrS MT 13.83 -.8 -1.4 +1.7/B MgdMuniBdA m ML 8.85 -.9 -1.3 +1.9/D MgdMuniBdS ML 8.86 -.9 -1.3 +2.1/D MltAstCnsrvAlS CA 13.16 +.1 +.9 +5.8/D MltAstGlbAllcS IH 15.91 +.1 -1.4 +5.0/E MltsecIncA m MU 4.43 -.1 -1.6 +2.8/D NYTxFrIncA m MY 10.32 -.9 -1.4 +1.8/C NYTxFrIncS MY 10.32 -.8 -1.2 +2.0/C RlEsttSecA m SR 20.24 -2.6 +1.1 +7.7/B SP500IdxS LB 33.29 +1.7 +10.5 +16.7/A SciandTechA m ST 25.80 +.3 +20.4 +22.8/D ShrtDurS CS 8.55 +.1 +.7 +1.6/B ShrtTrmMnBdIns MS 9.96 -.2 +.6 +.8/C SmCpCorS SB 34.70 -.7 +11.5 +14.5/C StratHYTxFrA m HM 11.89 -1.0 -.9 +2.7/E StratHYTxFrS HM 11.90 -1.0 -.7 +3.0/E TotRetBdA m CI 10.29 -.8 -2.4 +1.9/B TotRetBdS CI 10.29 -.7 -2.2 +2.1/B WldDivS WS 30.31 -.6 -.1 +7.9/EDiamond HillAllCpSelI LB 17.04 -.4 +5.8 +11.4/E CorpCrdtA m HY 11.21 +.4 +2.6 +6.8/A CorpCrdtI HY 11.18 +.5 +2.9 +7.1/A LgCpA m LV 27.82 +2.2 +5.2 +15.0/B LgCpC m LV 26.22 +2.1 +4.6 +14.1/B LgCpI LV 28.05 +2.3 +5.4 +15.3/A LgCpY LV 28.10 +2.3 +5.5 +15.4/A LngShrtA m LO 26.87 +2.2 +4.3 +8.0/B LngShrtC m LO 23.90 +2.1 +3.7 +7.1/B LngShrtI LO 27.58 +2.2 +4.5 +8.3/B SmCpA m SV 36.72 -.9 +3.1 +8.2/E SmCpI SV 37.35 -.9 +3.3 +8.5/E SmCpY SV 37.40 -.9 +3.4 +8.7/E SmMidCpI MV 23.29 -1.1 +3.7 +10.0/DDodge & CoxBal MA 109.56 +.7 +4.6 +12.2/A GlbStk WS 13.96 +.7 +.7 +14.0/B Inc CI 13.43 -.5 -.8 +3.0/A IntlStk FB 43.63 +.3 -5.8 +8.6/C Stk LV 216.32 +1.3 +8.2 +17.4/ADominionImpactBdInv m CI 10.85 -.9 -1.9 +1.6/B ImpactEqInstl d LB 24.73 +.6 +6.0 +11.4/E ImpactEqInv m LB 24.73 +.6 +5.7 +11.0/E ImpactIntlEqInv m FV 8.61 +1.7 -3.3 +8.7/BDoubleLineCorFII CI 10.66 -.5 -.7 +2.4 CorFIN b CI 10.65 -.5 -.9 +2.1 EmMktsFII EB 10.24 +.5 -2.1 +5.8/B EmMktsFIN b EB 10.25 +.6 -2.2 +5.6/B FltngRtI d BL 9.93 +.6 +3.1 +3.5/E FltngRtN m BL 9.94 +.5 +2.8 +3.2/E LowDurBdI CS 9.95 +.1 +1.1 +2.1/A LowDurBdN b CS 9.94 ... +.9 +1.9/A MltAsstGrA m TV 9.51 +1.1 +1.2 +8.1 MltAsstGrI d TV 9.55 +1.1 +1.3 +8.4 TtlRetBdI CI 10.35 -.5 -.2 +1.9 TtlRetBdN b CI 10.34 -.7 -.4 +1.6DreyfusAMTFMnBdA f MI 13.70 -.9 -.9 +2.0/B AMTFMnBdZ MI 13.71 -.9 -.6 +2.3/B ActvMidCpA f MB 62.54 -.6 +1.7 +10.2/D ActvMidCpI MB 62.76 -.6 +1.8 +10.5/D Apprec,IncInv LB 37.52 +1.5 +6.6 +15.4/C BalOppA f MA 24.22 +.7 +6.2 +10.3/A BdMktIdxInv b CI 9.92 -1.2 -2.2 +.8/E BstnCoSmCpValI SB 24.67 -1.4 +10.2 +15.9/B BstnCoSmMdCpGrI MG 24.60 +.3 +24.9 +20.6/A CAAMTFMnBdA f MF 14.61 -1.0 -.9 +1.9/B CAAMTFMnBdZ MF 14.61 -1.0 -.7 +2.1/B ConnecticutA f SI 11.35 -.9 -1.0 +1.3/C CorEqA m LB 18.94 +1.4 +6.3 +15.1/C DiscpStk b LB 40.69 +1.7 +11.7 +16.6/B DynTtlRetA f AM 15.82 -.4 +.1 +3.7/A DynTtlRetC m AM 14.65 -.5 -.5 +3.0/B DynTtlRetI AM 16.27 -.4 +.3 +4.0/A GrandInc LG 23.96 +1.7 +13.4 +16.1/D HYA m HY 6.12 +.3 +1.2 +5.5/D HYI HY 6.13 +.3 +1.5 +5.9/C HYMuniBdZ b HM 12.30 -1.2 +2.4 +6.3/A InCorpd LG 12.91 +2.5 +13.2 +15.3/D InsSP500StkIdxI LB 58.64 +1.7 +10.6 +16.9/A IntlBdA f IB 15.10 -.1 -4.0 +2.1/C IntlStkI FG 19.20 +.6 +2.7 +13.4/A IntlStkIdxInv FB 17.74 +1.4 -1.1 +9.2/B IntrmMnBd MI 13.26 -.9 -.9 +1.6/C IntrmTrmIncA f CI 12.72 -1.0 -3.0 +.6/E IntrmTrmIncI CI 12.72 -1.0 -2.8 +1.0/D LgCpEqI LG 23.81 +1.3 +12.1 +18.1/B MassachusettsZ MT 11.22 -.8 -1.4 +1.4/C MidCpIdxInvs MB 40.07 -.1 +7.7 +14.8/A MnBd MI 11.44 -1.0 -.8 +2.2/B MnBdOppA f MI 12.57 -1.0 -.7 +2.2/B MnBdOppZ MI 12.57 -1.0 -.7 +2.2/B NJMnBd,IncA f MJ 12.61 -.9 -.3 +2.6/C NYAMTFMnBdA f MN 14.43 -.9 -1.5 +1.9 NYTxExBd MN 14.39 -.9 -1.0 +2.1/B NatrlResA f SN 33.18 +2.3 +3.6 +12.7/B OppcMidCpValA f MB 35.51 +.6 +6.2 +13.2/B OppcSmCpInv SG 39.34 -1.3 +7.1 +16.4/C PennsylvaniaA f MP 15.77 -.9 -1.1 +2.5 RsrchGr,IncZ LG 17.42 +1.7 +19.5 +17.0/C SP500Idx LB 59.63 +1.7 +10.3 +16.6/B ShrtIntermMnBdD b MS 12.75 -.4 +.4 +.4/D ShrtTrmIncD CS 10.05 -.3 -.9 +.4/E SmCpStkIdxInvs SB 36.36 -1.3 +15.4 +17.8 StandishGlbFII IB 21.17 -.4 -.9 +1.9 StratValA f LV 42.65 +1.4 +6.4 +14.8/B StratValI LV 42.80 +1.4 +6.6 +15.1/A StructMidCpA f MB 31.51 -1.6 +.3 +11.3/D StructMidCpI MB 32.23 -1.6 +.5 +11.6/C SustUSEqZ LB 12.39 +2.1 +9.4 +13.3/E T/STtlRetBdI MI 22.46 -.8 -.7 +1.8/C TechGrA f ST 58.53 +.7 +19.5 +23.0/D TxMgdGrA m LB 30.90 +1.3 +5.7 +14.3/D USMortgZ b GI 14.38 -.7 -1.4 +.3/B UltraShrtIncZ UB 10.07 +.2 +1.2 +.6/E WldwideGrA f WS 55.00 +.8 +3.4 +13.8/BDriehausActvInc XS 9.68 +.3 +2.0 +2.4/C EmMktsGrInv d EM 35.60 -1.5 -10.2 +10.9/C sEvnDrv AM 11.31 +.5 +4.8 +4.5/ADupreeMtKntckyTFInc SI 7.52 -.7 -.9 +1.6/A MtKntckyTFSM SS 5.18 -.6 -.6 +.6/D MtNrthCrlnTFInc SI 11.20 -.8 -1.6 +1.5/B MtTnnssTFInc SI 11.11 -.8 -1.2 +1.5/BEPEmMktsSmCoA m EM 12.08 -.7 -13.5 +7.3/DEaton VanceAMTFreeMuniIncA m ML 8.86 -.5 +.1 +2.6/B AmtFreeMuniIncI ML 9.67 -.7 +.2 +2.8/B AtlntCptSMIDCA m MG 34.58 +1.2 +13.4 +18.5/A AtlntCptSMIDCI MG 38.17 +1.3 +13.6 +18.8/A BalA m MA 9.47 +.7 +5.5 +8.9/C BalC m MA 9.51 +.6 +5.0 +8.1/D CAMnOpA m MF 10.19 -1.0 -.1 +2.5/A CnctctMnIncA m SL 9.87 -.7 -.1 +2.0/B DivBldrA m LB 15.41 +1.7 +8.9 +14.3/D DivBldrC m LB 15.49 +1.7 +8.3 +13.4/E DivBldrI LB 15.39 +1.8 +9.1 +14.5/D FltngRtA m BL 9.39 +.5 +3.9 +5.2/A FltngRtAdv b BL 9.08 +.5 +3.9 +5.2/A FltngRtAdvtgA m BL 10.98 +.5 +4.2 +6.0/A FltngRtAdvtgAdv b BL 10.98 +.6 +4.3 +6.0/A FltngRtAdvtgC m BL 10.96 +.5 +3.8 +5.5/A FltngRtC m BL 9.07 +.5 +3.3 +4.5/C FltngRtHiIncA m BL 9.47 +.5 +3.6 +5.4/A FltngRtHiIncAdv b BL 8.90 +.4 +3.5 +5.4/A FltngRtHiIncC m BL 8.88 +.4 +3.0 +4.6/B FltngRtHiIncI BL 8.90 +.4 +3.7 +5.7/A FltngRtInstl BL 9.09 +.5 +4.1 +5.5/A FltngRtMuniIncA m MS 9.84 +.1 +1.1 +.9/B GlbIncBldrA m IH 9.19 +1.2 +2.9 +9.3/A GlbIncBldrC m IH 9.10 +1.2 +2.4 +8.5/B GlbMcrAbRtA m NT 8.71 -.5 -2.6 +2.3/D GlbMcrAbRtI NT 8.69 -.5 -2.4 +2.6/C GovtOppsA m GS 6.12 +.1 +.3 +.5/A GrA m LG 31.55 +1.8 +18.4 +17.2/C GreaterChinaGrA m CH 24.27 -1.1 -4.3 +15.0/A GreaterIndiaA m EI 31.37 -10.4 -13.9 +8.3/A HYMuniIncA m HM 8.79 -.6 +.4 +4.2/C HYMuniIncC m HM 8.13 -.8 -.2 +3.4/D HiIncOppsA m HY 4.42 +.2 +1.4 +6.0/C HiIncOppsC m HY 4.42 +.1 +.9 +5.2/D IncofBostonA m HY 5.60 +.2 +1.4 +5.8/C IncofBostonC m HY 5.60 ... +.7 +4.9/E IncofBostonI HY 5.60 +.2 +1.6 +6.0/C LgCpValA m LV 20.93 +1.7 +9.0 +13.6/C LgCpValC m LV 20.95 +1.7 +8.4 +12.7/D LgCpValI LV 21.01 +1.8 +9.3 +13.9/C LgCpValR b LV 20.87 +1.7 +8.8 +13.3/C MAMnIncA m MT 8.59 -.7 -1.2 +1.6/B MnstMnIncA m SM 9.16 -.9 -1.3 +1.3/D NYMuniIncA m MY 9.79 -.8 -1.1 +2.2/B NYMuniIncC m MY 9.79 -.9 -1.7 +1.4/E NrthCrlnMnIncA m SL 8.73 -.8 -.7 +1.7/C NtnlLtdMtMnIncA m MI 9.64 -.6 -.2 +1.4/D NtnlLtdMtMnIncC m MI 9.05 -.6 -.6 +.6/E NtnlMnIncA m ML 9.64 -.8 +.5 +3.2/A NtnlMnIncC m ML 9.64 -.8 ... +2.5/C NtnlMnIncI ML 9.64 -.8 +.7 +3.4/A NwJrsyMnIncA m MJ 8.99 -.9 +.3 +2.5/C OhioMuniIncA m MO 8.69 -1.0 -1.1 +2.0/B OregonMuniIncA m SL 8.37 -.8 +.8 +2.4/A PnsylvnMnIncA m MP 8.42 -.7 +.5 +1.8/D ShrtDrGovtIncA m GS 8.21 +.2 +1.5 +1.5/A ShrtDrGovtIncC m GS 8.22 +.2 +1.1 +.8/A ShrtDrMuniOppsA m MS 9.94 -.4 +1.3 +2.4/A ShrtDrStratIncA m NT 7.27 -.1 ... +3.4/B ShrtDrStratIncC m NT 6.86 -.2 -.3 +2.7/C SthCrlnMnIncA m SL 9.01 -.8 +.7 +2.3/A TABSShTrmMnBdA m MS 10.19 -.6 -.9 +.4/E TABSShTrmMnBdI MS 10.19 -.6 -.7 +.6/D TxMgdEqAstAlcA m XM 22.05 +1.0 +9.4 +13.7/A TxMgdEqAstAlcC m XM 20.42 +.9 +8.8 +12.9/B TxMgdGlbDivIncA m WS 12.94 +1.5 +3.7 +10.2/D TxMgdGlbDivIncC m WS 12.91 +1.6 +3.1 +9.4/E TxMgdGr10 LG 1257.26 +1.4 +10.7 +16.6/D TxMgdGr11A m LG 56.64 +1.4 +10.4 +16.2/D TxMgdGr11C m LG 50.62 +1.3 +9.8 +15.3/D TxMgdGr12A m LG 25.43 +1.4 +10.3 +16.0/D TxMgdGr12C m LG 24.63 +1.3 +9.7 +15.1/D TxMgdMltCpGrA m LG 32.38 +1.0 +20.5 +17.5/C TxMgdSmCpA m SG 28.74 -.2 +13.6 +14.5/D TxMgdValA m LV 28.73 +1.8 +8.6 +14.1/B TxMgdValC m LV 27.49 +1.8 +8.1 +13.3/C TxMgdValI LV 28.64 +1.8 +8.9 +14.4/B VrgnMnIncA m SL 7.65 -.8 +.3 +2.2/A WldwideHlthSciA m SH 11.83 +2.2 +14.9 +5.8/D WldwideHlthSciC m SH 11.89 +2.1 +14.2 +5.0/DEdgar LomaxVal LV 15.91 +1.9 +7.1 +16.5/AEdgewoodGrInstl LG 35.79 +1.0 +21.1 +22.3/AElfunDivers MA 19.15 +1.3 +3.0 +8.1 Inc CI 10.99 -.8 -1.9 +1.7/B IntlEq FG 22.13 +1.0 -2.4 +7.6/E Trusts LG 67.54 +2.3 +11.9 +16.9/C TxExInc ML 11.14 -.7 -.6 +2.1/DEmeraldBnkngFinA m SF 48.39 -1.1 +6.6 +16.8/A GrA m SG 30.21 +.4 +14.2 +14.6/DEuroPacGoldA m SP 7.49 -1.2 -15.7 +15.9/A IntlDivIncA m FV 7.52 -.3 -9.5 +3.3/E IntlValA m FV 6.81 -1.0 -12.6 +6.0/EEvermoreGlbValInstl d SW 15.00 -.7 -1.3 +13.2/CFAMEqIncInv MB 33.41 +1.6 +11.5 +16.1/A ValInv MG 79.25 +1.8 +7.8 +14.0/DFDPBKCptlApprInvA m LG 15.24 +2.8 +20.1 +14.8 BKInstlInvA m FB 12.83 +1.1 -6.4 +5.7 BRCorAlpBdInvA m MU 9.79 -.9 -2.3 +1.2FMICommonStk MB 27.73 -.5 +4.3 +12.7/C LgCp LB 23.03 +.8 +7.1 +14.4/DFPACptl MV 35.03 +1.4 +2.2 +4.9/E Crescent d MA 35.95 +.9 +4.3 +9.4/B NewInc CS 9.94 ... +1.5 +2.0/A Paramount WS 23.08 -1.2 +4.0 +15.0/A USVal LB 10.54 +1.1 +7.5 +6.6/EFairholme FundsFcdInc HY 10.67 -.6 -.6 +5.5/D Fund d LV 17.65 -3.0 -12.4 -2.0/EFederatedAbsRetA f NE 8.70 -1.1 -11.9 -5.6/E AdjstblRtScIns GS 9.63 ... +1.0 +.5/A BdA x TW 8.89 -.6 -1.7 +3.8/B BdC x TW 8.95 -.7 -2.3 +2.9/C BdF x TW 8.97 -.6 -1.7 +3.8/B BdInstl x TW 8.89 -.6 -1.6 +4.0/B CloverSmValA f SV 26.65 -2.2 +2.8 +11.4/D CloverSmValIns SV 26.77 -2.2 +3.0 +11.7/D CptlIncA x CA 7.98 ... +1.3 +6.2/C CptlIncB x CA 7.99 -.1 +.6 +5.4/E CptlIncC x CA 7.98 -.1 +.7 +5.4/E CptlIncF x CA 7.97 ... +1.2 +6.2/C CptlIncInstl x CA 7.99 +.1 +1.4 +6.5/C EqInc,IncA x LV 26.05 +.5 +4.2 +10.8/E EqInc,IncF x LV 26.07 +.4 +4.0 +10.5/E EqInc,IncInstl x LV 26.04 +.5 +4.3 +11.1/E FltngRStrIncA m BL 9.94 +.4 +2.7 +3.9/D FltngRStrIncIns BL 9.94 +.4 +2.9 +4.2/C GlbAllcA f IH 20.35 +.8 +1.7 +7.2/C GlbAllcC m IH 19.75 +.8 +1.2 +6.4/D GlbAllcInstl IH 20.47 +.8 +1.9 +7.6/C GlbAllcR b IH 20.19 +.8 +1.4 +6.8/D GvtIncIns GI 9.77 -.9 -1.5 +.5/B GvtIncSecIncF f GI 8.45 -1.1 -1.9 +.2/C GvtUltShrDrIns UB 9.89 +.1 +1.3 +.8/E GvtUltShrDrSvc UB 9.89 +.1 +1.2 +.7/E HYTrustSvc d HY 6.73 +.2 +1.3 +6.5/B HiIncBdA f HY 7.40 +.3 +1.5 +6.1/B HiIncBdC m HY 7.38 +.3 +.9 +5.3/D InsHYBdIns d HY 9.75 +.2 +1.7 +6.8/B IntermCorpBdIns TW 8.89 -.6 -.9 +2.2/D IntermMuniSvc MI 9.83 -.8 -.9 +1.8/C IntlLeadersA f FB 36.17 +1.8 -3.3 +7.2/D IntlLeadersC m FB 33.46 +1.8 -3.8 +6.4/E IntlLeadersIns FB 36.27 +1.9 -3.1 +7.5/D IntlSmMidCoA m FR 39.03 -.4 -2.4 +8.9/E IntlStrVlDvA f FV 3.46 +.1 -5.5 +3.6/E IntlStrVlDvC m FV 3.42 -.2 -6.3 +2.7/E IntlStrVlDvIns FV 3.46 -.1 -5.3 +3.7/E KaufLCA f LG 27.33 +2.5 +16.4 +14.9/E KaufLCC m LG 25.16 +2.4 +15.8 +14.0/E KaufLCIns LG 28.00 +2.5 +16.7 +15.2/D KaufLCR b LG 26.10 +2.4 +16.1 +14.5/E KaufmannA m MG 6.79 +1.8 +21.5 +17.6/B KaufmannB m MG 5.63 +1.8 +21.1 +17.0/B KaufmannC m MG 5.62 +1.8 +21.1 +17.0/B KaufmannR m MG 6.81 +1.9 +21.6 +17.6/B KaufmannSmCpA m SG 41.08 +2.2 +27.7 +22.1/A KaufmannSmCpC m SG 35.43 +2.1 +27.1 +21.4/A KaufmannSmCpR b SG 41.26 +2.2 +27.7 +22.1/A MDTAllCpCorA f LV 31.41 +1.4 +14.4 +16.6/A MDTAllCpCorIns LV 31.80 +1.4 +14.6 +16.9/A MDTBalA f MA 20.06 +.5 +7.6 +9.8/B MDTBalInstl MA 20.13 +.5 +7.8 +10.1/B MDTLgCpGrA f LB 22.00 +1.4 +21.0 +17.8/A MDTLgCpValInstl x LV 29.79 +1.6 +6.9 +13.2/C MDTLgCpValSvc x LV 29.81 +1.6 +6.7 +13.0/D MDTMidCpGrA f MB 46.45 +.7 +17.7 +16.9/A MDTMidCpGrInstl MB 47.70 +.7 +17.9 +17.2/A MDTSmCpCorInstl SB 22.83 -1.0 +14.1 +21.2/A MDTSmCpGrA f SG 27.56 +.5 +21.7 +22.4/A MDTSmCpGrInstl SG 28.69 +.5 +21.9 +22.7/A MIIntrmMnA f SI 10.83 -.7 -1.0 +1.0/D MaxCpIdxInstl x LB 14.05 +1.7 +10.4 +16.9/A MaxCpIdxvc x LB 13.90 +1.6 +10.2 +16.6/B MidCpIdxSvc x MB 26.39 ... +7.9 +14.7/A MnHYAdvtgA f HM 8.79 -.7 +.5 +3.7/C MnHYAdvtgC m HM 8.78 -.9 -.1 +2.9/E MnHYAdvtgF f HM 8.79 -.7 +.5 +3.7/C MnStkAdvtgA f CA 13.61 -.2 +1.2 +7.2/B MnStkAdvtgAC m CA 13.59 -.3 +.6 +6.4/C MnStkAdvtgAF f CA 13.61 -.2 +1.2 +7.2/B MnStkAdvtgAIns CA 13.61 -.2 +1.4 +7.5/B MnUltraShrtA m MS 9.99 ... +.7 +.6/D MnUltraShrtIns MS 9.98 -.1 +1.0 +1.0/B MortgInstl CI 9.23 -.9 -1.3 +1.0/D MuniBdA f ML 10.20 -1.0 -1.2 +2.0/D OhioMuniIncA x MO 10.85 -.7 -.8 +1.9/B OhioMuniIncF x MO 10.85 -.8 -.9 +1.7/C PEMnIncA x MP 10.58 NA NA NA/A PrudentBearA f BM 13.22 -1.0 -15.3 -16.1/A PrudentBearIns BM 13.54 -1.1 -15.1 -15.8/A ShIntTtRtBdIns CS 10.10 -.2 -.1 +1.4/B ShrtIntrmDrMnA m MS 10.19 -.2 +.4 +.5/D ShrtIntrmDrMnIn MS 10.18 -.3 +.7 +1.0/B ShrtTrmIncA m CS 8.43 -.1 +.5 +.7/D ShrtTrmIncInstl CS 8.43 +.1 +1.0 +1.4/B ShrtTrmIncY CS 8.43 -.1 +1.0 +1.5/B StratIncA f MU 8.79 -.1 -.6 +4.5/B StratIncC m MU 8.78 -.3 -1.3 +3.7/C StratIncF f MU 8.73 -.1 -.7 +4.5/B StratValDivA f LV 5.85 ... -2.3 +9.6/E StratValDivC m LV 5.85 ... -2.9 +8.8/E StratValDivIns LV 5.88 ... -2.1 +9.9/E StrtgcIncIS MU 8.74 -.1 -.4 +4.8/B TtlRetBdA m CI 10.49 -.7 -1.8 +1.9/B TtlRetBdC m CI 10.49 -.8 -2.1 +1.3/C TtlRetBdInstl CI 10.49 -.7 -1.4 +2.4/A TtlRetBdSvc b CI 10.49 -.7 -1.6 +2.1/B TtlRetGovtBdIns GI 10.42 -1.2 -1.5 +.5/A TtlRetGovtBdSvc b GI 10.42 -1.2 -1.7 +.2/C USGvtSc13YrsIns GS 10.11 -.1 ... +.2/C USGvtSc13YrsY GS 10.11 -.1 +.1 +.3/B USGvtSc25YrIns GS 10.49 -.7 -1.2 -.3/D UltraShrtBdA m UB 9.09 ... +1.0 +1.1/D UltraShrtBdIns UB 9.09 +.2 +1.4 +1.7/B forUSGovtSecA f GI 7.09 -.9 -1.8 +.3/BFidelity500IdxIns LB 102.44 +1.7 +10.7 +17.1/A 500IdxInsPrm LB 102.44 +1.7 +10.7 +17.1/A 500IdxInv LB 102.42 +1.7 +10.7 +17.0/A 500IndexPrm LB 102.44 +1.7 +10.7 +17.1/A AllSectorEq LG 13.63 +1.6 +11.9 +16.7/C ArizonaMuniInc SL 11.71 -.8 -1.2 +2.0/B AsstMgr20% XY 13.40 -.4 +.9 +4.4/C AsstMgr30% XY 11.13 -.3 +1.5 +5.8/B AsstMgr40% CA 11.86 -.1 +2.2 +7.2/B AsstMgr50% CA 18.64 ... +2.7 +8.4/A AsstMgr60% MA 12.98 +.2 +3.3 +9.7/B AsstMgr70% MA 23.33 +.3 +4.2 +11.0/A AsstMgr85% AL 20.57 +.6 +5.3 +12.9/A BCGrowth LG 15.18 +1.3 +21.0 +20.4/A BCGrowth LG 100.94 +1.0 +19.4 +19.9/A BCGrowthK LG 101.07 +1.0 +19.5 +20.0/A Balanced MA 25.30 +.4 +7.4 +11.5/A BalancedK MA 25.30 +.4 +7.4 +11.6/A BlueChipVal LV 20.00 +.8 +3.1 +11.1/E CALtdTrmTFBd SS 10.44 -.5 +.1 +.8/C CAMuniInc MC 12.54 -.9 -1.1 +2.1/D Canada MQ 54.13 -.2 -1.0 +9.0/B Cap&Inc HY 10.09 -.1 +2.2 +7.5/A ChinaRegion CH 33.12 -.5 -7.9 +12.9/C CmdtyStrat BB 4.98 +1.7 -2.4 -.8/E CnncticutMunInc SL 11.10 -.8 -.7 +1.7/C CnsrvIncMnBd MS 10.01 ... +.9 +.7/C CnsrvIncMnBdIns MS 10.01 ... +1.0 +.8/C Contrafund LG 14.05 +1.2 +16.5 +18.6/B ContrafundK LG 14.05 +1.2 +16.6 +18.7/B ConvertibleSecs CV 29.33 +.3 +6.4 +7.2/D CorpBd TW 11.14 -.9 -2.1 +3.3/C CptlApprec LG 40.00 +1.6 +13.6 +14.9/E CptlApprecK LG 40.10 +1.6 +13.7 +15.0/D DisciplinedEq LB 41.52 +1.3 +7.0 +13.2/E DisciplinedEqK LB 41.48 +1.4 +7.1 +13.3/E DivGro LB 29.72 +1.5 +6.1 +13.3/E DivGroK LB 29.68 +1.5 +6.2 +13.4/E DiversIntl FG 39.62 +.6 -1.0 +8.1/D DiversIntlK FG 39.57 +.6 -.9 +8.3/D EmMkts EM 29.46 -1.9 -10.0 +12.9/A EmMktsDbt EB 9.46 +.8 -3.9 +7.7/A EmMktsDiscovery EM 13.17 -2.7 -14.3 +9.2/D EmMktsIdxPrm EM 10.44 -.9 -8.5 +11.8/B EmMktsK EM 29.50 -1.9 -10.0 +13.1/A EmergEMEA EM 9.39 +.1 -9.3 +11.2/C EmergMketsOpps EM 19.00 -1.4 -11.3 +11.9/B EmergingAsia PJ 40.70 -3.3 -9.6 +13.0/B EqDividendInc LV 28.57 +.5 +4.0 +13.1/C EqDividendIncK LV 28.57 +.5 +4.1 +13.2/C EqIncome LV 61.16 +1.1 +4.3 +13.3/C EqIncomeK LV 61.12 +1.1 +4.3 +13.4/C Europe ES 41.99 +1.0 -.8 +8.2/B ExMktIdxInPr MB 68.85 -.6 +11.1 +15.2/A ExMktIdxInv MB 68.86 -.6 +11.1 +15.2/A ExMktIdxPr MB 68.86 -.6 +11.1 +15.2/A ExprtMltntnl LB 23.52 +1.5 +5.9 +13.5/E ExprtMltntnlK LB 23.48 +1.5 +6.0 +13.6/D Fidelity LG 48.09 +1.2 +11.5 +15.3/D FidelityK LG 48.07 +1.2 +11.6 +15.4/D FltngRtHiInc BL 9.64 +.6 +3.3 +4.8/B FltngRtHiInc BL 9.52 +.8 +4.1 +5.0/B FocedHiInc HY 8.49 +.1 +.6 +5.5/D FocusedStock LG 27.60 +2.8 +21.9 +19.5/A FourinOneIdx AL 46.87 +1.0 +5.9 +12.5/A Frdm 2005 TA 12.43 -.3 +.7 +6.1/C Frdm 2010 TA 15.86 -.2 +1.1 +7.2/A Frdm 2015 TD 13.26 -.1 +1.7 +8.3/A Frdm 2020 TE 16.50 ... +2.1 +9.0/A Frdm 2025 TG 14.42 +.1 +2.5 +9.8/A Frdm 2030 TH 18.15 +.3 +3.2 +11.4/A Frdm 2035 TI 15.44 +.5 +4.0 +12.7/A Frdm 2040 TJ 10.86 +.6 +4.3 +12.8/A Frdm 2045 TK 12.32 +.7 +4.4 +12.9/A Frdm 2050 TN 12.39 +.6 +4.3 +12.9/A Frdm 2055 TL 13.99 +.6 +4.3 +12.8/B Frdm Inc RI 11.56 -.5 ... +4.7/C FrdmIdx2055Inv TL 15.90 +.8 +5.5 +13.0/A GNMA GI 11.05 -.8 -1.3 +.7/A GlbCmdtyStk SN 13.67 +2.9 +3.7 +15.3/A GlbHiInc HY 9.47 +.6 +.1 +6.6/B GlbexUSIdxIns FB 13.16 +.8 -2.8 +10.2/A GlbexUSIdxInsPr FB 13.16 +.8 -2.8 +10.1/A GlbexUSIdxPr FB 13.15 +.8 -2.9 +10.1/A GlobalEqIncome WS 14.55 +.9 +1.4 +10.7/D GlobalexUSIdx FB 12.87 +.8 -2.8 +10.2/A GovernmentInc GI 9.88 -1.1 -1.8 +.3/C GrDiscv LG 37.14 +1.3 +17.5 +18.9/B GrDiscvK LG 37.17 +1.3 +17.6 +19.1/A GrStrategies MG 44.87 ... +9.1 +11.8/E GrStrategiesK MG 45.22 ... +9.2 +11.9/E GroCo LG 19.96 +.6 +20.0 +22.8/A GroCo LG 21.31 +.6 +19.3 +22.2/A GroCoK LG 21.32 +.6 +19.4 +22.4/A Growth&Inc LB 40.57 +1.7 +8.0 +15.7/C Growth&IncK LB 40.54 +1.7 +8.1 +15.8/B HighIncome HY 8.89 +.5 +3.0 +7.5/A Independence LG 41.92 +1.1 +12.4 +13.2/E IndependenceK LG 41.96 +1.2 +12.5 +13.3/E InfPrtBdIdxPrm IP 9.72 -1.4 -1.0 +1.9/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Tuesday, September 25, 2018

PAGE 50

IntermediateBd CI 10.52 -.6 -.9 +1.2/D InternationalVa FV 8.89 +2.5 -1.9 +6.3/D IntlCptlApprec FG 20.94 -.2 -.6 +11.5/B IntlDiscv FG 44.45 +.6 -2.7 +8.2/D IntlEnhIdx FV 10.00 +1.8 -1.4 +10.6/A IntlGr FG 16.49 +1.0 +2.1 +10.7/B IntlGr FG 13.88 +.9 +1.4 +10.3/C IntlIdxInstl FB 42.79 +1.5 -.8 +9.7/B IntlIdxInstlPrm FB 42.79 +1.5 -.8 +9.7/B IntlIdxInv FB 42.77 +1.5 -.9 +9.6/B IntlIdxPremium FB 42.78 +1.5 -.8 +9.6/B IntlRlEstt GR 11.47 +.6 +.3 +8.7/A IntlSmCp FQ 28.81 +.9 -3.6 +12.8/A IntlSmCp FR 17.92 +.7 -.3 +11.5/C IntlSmCpOpps FR 19.21 +.7 -.7 +12.0/B IntlVal FV 10.56 +2.5 -1.2 +6.9/D IntrmGovtInc GI 10.16 -.6 -1.0 .../D IntrmMuniInc MI 10.14 -.8 -.5 +1.8/C IntrmTrBdIdPrm GI 10.25 -1.4 -2.3 .../D InvmGradeBd CI 10.87 -.9 -1.4 +2.3/A InvmGradeBd CI 7.65 -1.0 -1.8 +2.0/B Japan JS 15.60 +2.0 +1.0 +13.8/C JapanSmlrCo JS 18.10 +2.5 -4.5 +15.6/B LTTrsBdIdxPrm GL 12.21 -4.1 -6.1 +.7/B LargeCapStock LB 34.60 +2.1 +9.3 +16.3/B LargeCapValIdx LV 13.32 +1.4 +4.9 +13.8/C LatinAmerica LS 20.55 +.1 -16.1 +8.4/D LgCpCorEnhIdx LB 16.29 +1.2 +11.1 +16.5/B LgCpGrEnhIdx LG 21.42 +.8 +13.2 +17.7/C LgCpValEnhIdx LV 13.95 +1.2 +5.7 +14.4/B LimitedTermGov GS 9.73 -.4 -.5 .../D LowPrStk MV 52.55 +.7 +3.3 +11.1/D LowPrStkK MV 52.50 +.7 +3.4 +11.2/D LtdTrmMuniInc MS 10.40 -.5 +.1 +.9/B LvrgdCoStk MB 30.77 -1.1 +3.2 +10.7/D LvrgdCoStkK MB 30.85 -1.1 +3.3 +10.8/D MAMunicipalInc MT 11.80 -.8 -1.4 +1.8/A Magellan LG 11.28 +1.3 +13.1 +17.0/C MagellanK LG 11.27 +1.4 +13.2 +17.2/C MegaCapStock LB 17.12 +1.8 +8.7 +15.6/C MichiganMuniInc SL 11.85 -.9 -1.1 +2.0/B MidCapIdxIns MB 22.46 +.4 +7.8 +14.1/B MidCapIdxPrm MB 22.45 +.4 +7.8 +14.1/B MidCapStock MG 40.00 +.8 +9.1 +14.1/C MidCapStockK MG 40.03 +.8 +9.1 +14.3/C MidCapValue MV 24.85 -.4 -2.3 +9.7/E MidCpEnhIdx MB 16.29 -.2 +4.1 +12.6/C MinnesotaMnInc SM 11.27 -.9 -1.3 +1.5/C MortgageSecs CI 10.81 -.9 -1.4 +.9/D MrylndMuniInc SL 11.01 -.8 -1.6 +1.9/B MuniInc ML 12.63 -.9 -1.1 +2.5/C MuniInc2019 MS 10.54 -.2 +.8 +1.0/B NJMunicipalInc MJ 11.56 -1.0 -.5 +3.2/B NYMuniInc MY 12.76 -1.0 -1.5 +1.9/C NasdCmpIdx LG 105.42 +.6 +16.3 +20.2/A NewMillennium LB 43.66 +1.3 +9.7 +15.8/B NewMktsInc EB 14.73 -.2 -6.2 +6.1/A Nordic MQ 54.54 +2.6 +2.3 +10.8/B OTCPortfolio LG 12.67 +.4 +19.8 +23.1/A OTCPortfolioK LG 12.85 +.4 +19.9 +23.3/A OhioMunilInc MO 11.76 -.8 -1.5 +2.2/A Overseas FG 51.00 +1.3 +.6 +10.9/B OverseasK FG 50.92 +1.3 +.7 +11.0/B PacicBasin DP 33.00 -1.4 -7.0 +14.0/A PennsylvnMnInc MP 10.81 -.9 -1.1 +2.1/C Puritan MA 25.07 +.7 +7.8 +11.9/A PuritanK MA 25.06 +.7 +7.9 +12.0/A RealEstInv SR 41.48 -2.1 +1.8 +8.1/A RlEstateIdxPrm SR 15.48 -2.7 +1.8 +7.0/C RlEsttInc SR 11.79 -.7 +2.2 +7.0/C RlEsttInc SR 10.75 -.3 +2.8 +6.5/C SCGrth SG 27.86 +.4 +23.1 +19.9/A SCValue SV 17.26 -1.8 +3.3 +12.2/D STTrsBdIdxPrm GS 10.16 -.5 -.5 +.2/C ShTrmBd CS 8.51 ... +.4 +.9/C ShrtDurHiInc HY 9.44 +.3 +2.0 +4.5/E SmCapIdxIns SB 22.65 -1.1 +12.1 +16.3/A SmCapIdxInv SB 22.62 -1.0 +12.0 +16.1/B SmCpDiscv SB 12.24 -1.2 +3.6 +8.9/E SmCpDiscv SB 26.65 -1.2 +2.7 +9.1/E SmCpEnhIdx SB 14.96 -1.9 +9.7 +13.1/D SmCpOpps SB 14.74 -1.3 +13.7 +14.1/C SmallCapStock SB 19.30 -1.1 +8.9 +12.5/D StkSelorAllCp LG 48.68 +1.1 +10.8 +17.0/C StkSelorSmCp SB 29.84 -1.6 +12.8 +13.8/C StkSlrLgCpVal LV 21.55 +1.0 +4.0 +12.2/D StratDivInc AL 15.64 ... +3.9 +11.1/B StratRlRet XY 8.89 -.1 +.9 +3.5/E TaxFreeBond ML 11.18 -.9 -1.1 +2.5/C TelecomandUtls SU 27.06 -.1 +7.1 +13.5/A TotalBond CI 10.30 -.8 -1.3 +2.6/A TotalEmMkts EM 12.17 -.8 -10.2 +9.8/C Trend LG 113.41 +1.4 +16.6 +18.8/B TtlIntlEq FG 9.05 +.6 -2.8 +9.8/C TtlMktIdxF LB 84.31 +1.3 +10.8 +16.8/A TtlMktIdxInsPrm LB 84.28 +1.3 +10.8 +16.7/A TtlMktIdxInstl LB 84.29 +1.3 +10.8 +16.7/A TtlMktIdxInv LB 84.29 +1.3 +10.7 +16.7/A TtlMktIdxPrm LB 84.30 +1.3 +10.8 +16.7/A USBdIdxF CI 11.15 -1.0 -1.9 +1.2/D USBdIdxIns CI 11.15 -1.0 -1.9 +1.2/D USBdIdxInsPrm CI 11.15 -1.0 -1.9 +1.2/D USBdIdxInv CI 11.15 -1.1 -2.0 +1.1/D USBdIdxPrm CI 11.15 -1.0 -1.9 +1.2/D ValDiscv LV 29.28 +.6 +2.8 +11.7/E ValDiscvK LV 29.28 +.6 +2.9 +11.8/E Value MV 12.47 +.3 +2.9 +11.6/C ValueK MV 12.49 +.3 +3.0 +11.7/C ValueStrategies LV 42.87 ... +1.9 +11.4/E Worldwide WS 29.59 +2.1 +12.0 +14.6/AFidelity AdvisorAssetMgr20%I XY 13.40 -.4 +1.0 +4.4/C AssetMgr60%A m MA 12.91 +.1 +3.0 +9.3/B AssetMgr70%A m MA 23.27 +.3 +3.9 +10.7/A AssetMgr70%C m MA 23.07 +.3 +3.4 +9.8/B AssetMgr70%I MA 23.33 +.3 +4.1 +11.0/A AssetMgr70%M m MA 23.24 +.3 +3.7 +10.4/A BalancedA m MA 22.19 +.3 +7.0 +11.2/A BalancedC m MA 22.01 +.2 +6.4 +10.3/A BalancedI MA 22.63 +.3 +7.2 +11.5/A BalancedM m MA 22.43 +.3 +6.8 +10.9/A BiotechnologyA m SH 28.47 +1.2 +13.4 +3.0/E BiotechnologyI SH 30.14 +1.2 +13.6 +3.3/E BiotechnologyM m SH 26.94 +1.2 +13.1 +2.6/E CAMuniIncI MC 12.57 -.9 -1.2 +2.0/D CapitalDevA m LB 17.46 +2.0 +9.2 +16.0/B CapitalDevO LB 18.08 +2.0 +9.4 +16.3/B ConsumerDscrtA m CD 29.39 +.9 +16.3 +15.0/B ConsumerStplsA m CC 81.56 +.5 -5.2 +5.6/D ConsumerStplsC m CC 79.13 +.5 -5.7 +4.8/E ConsumerStplsI CC 82.25 +.6 -5.0 +5.9/D ConsumerStplsM m CC 80.71 +.5 -5.4 +5.3/E CorporateBondI TW 11.14 -.9 -2.2 +3.3/C DiverIntlA m FG 23.41 +1.0 -1.1 +8.4/D DiverIntlC m FG 22.35 +.9 -1.6 +7.5/E DiverIntlI FG 23.80 +1.0 -.9 +8.7/D DiverIntlM m FG 23.22 +.9 -1.3 +8.1/E DiversiedStkA m LB 28.09 +1.6 +13.5 +17.5/A DiversiedStkI LB 29.86 +1.6 +13.7 +17.8/A DiversiedStkO LB 28.90 +1.6 +13.8 +18.0/A DividendGrowthA m LB 18.50 +1.5 +6.0 +12.9/E DividendGrowthC m LB 17.45 +1.4 +5.4 +12.1/E DividendGrowthI LB 19.53 +1.5 +6.2 +13.2/E DividendGrowthM m LB 18.40 +1.5 +5.9 +12.7/E EmMktsIncA m EB 12.97 -.1 -6.3 +5.8/B EmMktsIncC m EB 13.07 -.2 -6.8 +5.0/C EmMktsIncI EB 12.72 -.1 -6.0 +6.1/A EmMktsIncM m EB 12.91 -.1 -6.3 +5.7/B EmergingAsiaA m PJ 37.18 -3.2 -9.5 +13.0/B EmergingAsiaC m PJ 33.66 -3.2 -10.0 +12.2/C EmergingAsiaI PJ 38.36 -3.2 -9.3 +13.3/A EmergingMktsA m EM 27.06 -2.0 -10.3 +12.3/A EmergingMktsC m EM 25.64 -2.0 -10.8 +11.5/B EmergingMktsI EM 27.23 -1.9 -10.1 +12.7/A EnergyA m EE 36.87 +1.0 +7.1 +10.1/A EnergyC m EE 33.76 +1.0 +6.5 +9.4/A EnergyI EE 38.90 +1.0 +7.3 +10.5/A EnergyM m EE 37.68 +1.0 +6.9 +9.9/A EquityGrowthA m LG 12.83 +1.3 +17.5 +18.8/B EquityGrowthC m LG 10.93 +1.3 +16.8 +17.9/B EquityGrowthI LG 14.06 +1.4 +17.7 +19.1/A EquityGrowthM m LG 12.59 +1.3 +17.3 +18.5/B EquityIncomeA m LV 33.11 +.4 +3.5 +12.5/D EquityIncomeC m LV 33.30 +.3 +2.9 +11.7/E EquityIncomeI LV 34.64 +.4 +3.7 +12.9/D EquityIncomeM m LV 33.84 +.4 +3.3 +12.3/D EquityValueA m LV 19.46 +.6 +2.5 +11.3/E FinancialSvcsA m SF 22.06 -.1 +.9 +14.5/B FinancialSvcsC m SF 20.59 -.1 +.3 +13.6/C FinancialSvcsM m SF 21.80 -.1 +.6 +14.2/B FltngRtHiIncA m BL 9.66 +.6 +3.2 +4.5/C FltngRtHiIncC m BL 9.66 +.6 +2.7 +3.7/D FltngRtHiIncI BL 9.64 +.7 +3.4 +4.8/B FltngRtHiIncM m BL 9.64 +.5 +3.1 +4.4/C Freedom2005A m TA 11.75 -.3 +.6 +5.8/D Freedom2005I TA 11.83 -.4 +.8 +6.1/C Freedom2010A m TA 12.25 -.2 +1.2 +6.9/A Freedom2010M m TA 12.19 -.3 +1.0 +6.7/B Freedom2015A m TD 12.40 -.2 +1.7 +8.0/A Freedom2015C m TD 12.27 -.2 +1.2 +7.2/C Freedom2015I TD 12.52 -.1 +2.0 +8.3/A Freedom2015M m TD 12.37 -.2 +1.5 +7.8/A Freedom2020A m TE 13.59 -.1 +2.1 +8.8/A Freedom2020C m TE 13.45 -.1 +1.6 +8.0/B Freedom2020I TE 13.71 -.1 +2.3 +9.1/A Freedom2020M m TE 13.58 -.1 +2.0 +8.5/A Freedom2025A m TG 13.68 ... +2.5 +9.5/B Freedom2025C m TG 13.45 ... +2.0 +8.7/C Freedom2025I TG 13.81 ... +2.7 +9.8/A Freedom2025M m TG 13.70 ... +2.4 +9.2/B Freedom2030A m TH 14.93 +.2 +3.4 +11.1/A Freedom2030C m TH 14.64 +.1 +2.8 +10.3/B Freedom2030I TH 15.03 +.2 +3.6 +11.4/A Freedom2030M m TH 14.85 +.2 +3.2 +10.9/A Freedom2035A m TI 14.72 +.5 +4.4 +12.4/A Freedom2035C m TI 14.28 +.4 +3.8 +11.6/B Freedom2035I TI 14.84 +.5 +4.5 +12.7/A Freedom2035M m TI 14.57 +.4 +4.1 +12.1/A Freedom2040A m TJ 15.80 +.6 +4.6 +12.6/A Freedom2040C m TJ 15.36 +.5 +4.0 +11.7/B Freedom2040I TJ 15.92 +.6 +4.9 +12.9/A Freedom2040M m TJ 15.71 +.6 +4.5 +12.3/B Freedom2045A m TK 12.32 +.6 +4.6 +12.6/B Freedom2045I TK 12.42 +.6 +4.9 +12.9/A Freedom2045M m TK 12.21 +.6 +4.5 +12.3/C Freedom2050A m TN 12.30 +.7 +4.7 +12.6/B Freedom2050I TN 12.39 +.6 +4.8 +12.9/A Freedom2050M m TN 12.21 +.6 +4.4 +12.3/B Freedom2055A m TL 13.55 +.6 +4.6 +12.6/B Freedom2055I TL 13.62 +.6 +4.8 +12.9/B FreedomIncomeA m RI 10.87 -.4 +.1 +4.4/C FreedomIncomeI RI 10.90 -.5 +.2 +4.7/C GlblCapApprecI SW 19.43 ... +1.0 +12.2/D GlobalCmdtyStkI SN 13.68 +2.9 +3.8 +15.5/A GovernmentIncA m GI 9.89 -1.3 -2.0 -.1/D GovernmentIncC m GI 9.89 -1.2 -2.6 -.8/E GovernmentIncI GI 9.89 -1.1 -1.8 +.2/C GovernmentIncM m GI 9.89 -1.2 -2.0 .../D Growth&IncomeA m LB 30.56 +1.7 +7.7 +15.3/C Growth&IncomeC m LB 28.57 +1.6 +7.1 +14.4/D Growth&IncomeI LB 31.22 +1.7 +7.9 +15.6/C Growth&IncomeM m LB 30.55 +1.7 +7.5 +15.0/C GrowthOppsA m LG 82.47 +1.5 +27.4 +22.1/A GrowthOppsC m LG 72.02 +1.4 +26.7 +21.2/A GrowthOppsI LG 88.38 +1.5 +27.7 +22.4/A GrowthOppsM m LG 81.88 +1.5 +27.2 +21.8/A HealthCareA m SH 53.46 +2.7 +25.3 +12.6/A HealthCareC m SH 42.83 +2.6 +24.7 +11.8/B HealthCareI SH 58.07 +2.7 +25.6 +12.9/A HealthCareM m SH 49.99 +2.7 +25.1 +12.3/B HighIncAdvtgA m HY 11.38 ... +3.0 +8.2/A HighIncAdvtgC m HY 11.36 ... +2.5 +7.4/A HighIncAdvtgI HY 10.66 ... +3.1 +8.5/A HighIncAdvtgM m HY 11.44 ... +3.0 +8.2/A HighIncomeA m HY 7.73 +.2 +1.4 +5.9/C HighIncomeC m HY 7.71 +.3 +.9 +5.1/D HighIncomeI HY 7.74 +.3 +1.5 +6.1/C HighIncomeM m HY 7.71 +.2 +1.3 +5.8/C IndustrialsA m ID 44.40 +3.7 +5.9 +16.5/C IndustrialsC m ID 39.63 +3.6 +5.4 +15.6/C IndustrialsI ID 46.73 +3.7 +6.2 +16.8/B IndustrialsM m ID 43.36 +3.7 +5.7 +16.2/C IntermMuniIncA m MI 10.15 -.7 -.7 +1.5/D IntermMuniIncI MI 10.16 -.7 -.6 +1.7/C IntlCapitalAppA m FG 19.60 -.2 -.8 +11.0/B IntlCapitalAppC m FG 17.25 -.2 -1.3 +10.2/C IntlCapitalAppM m FG 19.10 -.2 -.9 +10.8/B IntlDiscvA m FG 44.10 +.5 -2.9 +7.9/E IntlDiscvI FG 44.33 +.5 -2.7 +8.2/D IntlGrA m FG 13.77 +.9 +1.2 +10.0/C IntlGrC m FG 13.48 +.8 +.6 +9.1/C IntlGrI FG 13.85 +.9 +1.4 +10.4/B IntlSmCapOppsI FR 19.18 +.7 -.7 +12.0/B IntlSmallCapA m FQ 28.27 +.9 -3.8 +12.5/A IntlSmallCapI FQ 28.99 +.9 -3.7 +12.8/A InvestmentGrBdA m CI 7.65 -1.0 -1.9 +1.7/B InvestmentGrBdI CI 7.66 -1.0 -1.8 +2.0/B LargeCapA m LB 36.25 +2.1 +9.0 +16.2/B LargeCapC m LB 32.73 +2.0 +8.4 +15.3/C LargeCapI LB 37.97 +2.1 +9.2 +16.5/B LargeCapM m LB 36.13 +2.0 +8.8 +15.8/B LeveragedCoStkA m MB 40.26 -.9 +3.8 +10.4/D LeveragedCoStkC m MB 35.34 -.9 +3.3 +9.5/E LeveragedCoStkI MB 41.32 -.9 +4.1 +10.7/D LeveragedCoStkM m MB 38.76 -.9 +3.7 +10.1/D LimitedTermBdA m CS 11.24 -.3 -.3 +1.0/C LimitedTermBdC m CS 11.21 -.3 -.9 +.2/E LimitedTermBdI CS 11.27 -.3 -.1 +1.2/C LimitedTermBdM m CS 11.25 -.2 -.2 +1.0/C LtdTermMuniIncA m MS 10.42 -.6 -.1 +.6/D LtdTermMuniIncI MS 10.41 -.4 +.2 +.8/C MaterialsA m SN 81.19 -1.9 -5.7 +11.6/B MaterialsC m SN 78.06 -2.0 -6.2 +10.8/C MaterialsI SN 81.50 -1.9 -5.5 +12.0/B MegaCapStockA m LB 16.93 +1.8 +8.5 +15.3/C MegaCapStockI LB 17.13 +1.8 +8.8 +15.6/C MidCapIIA m MB 21.88 +.2 +6.5 +13.1/B MidCapIIC m MB 19.39 +.1 +5.9 +12.2/C MidCapIII MB 22.60 +.2 +6.7 +13.4/B MidCapIIM m MB 21.30 +.1 +6.3 +12.8/C MidCapValueA m MV 24.46 -.4 -2.5 +9.3/E MortgageSecI CI 10.77 -.9 -1.5 +.9/D NewInsA m LG 34.89 +1.2 +13.6 +17.1/C NewInsC m LG 30.46 +1.1 +13.0 +16.2/D NewInsI LG 35.70 +1.2 +13.9 +17.4/C NewInsM m LG 33.70 +1.1 +13.4 +16.8/C NewInsZ LG 35.76 +1.2 +14.0 +17.6/C OverseasA m FG 24.86 +1.3 ... +8.8/D OverseasI FG 25.42 +1.4 +.3 +9.1/C OverseasM m FG 25.52 +1.3 -.1 +8.5/D RealEstateA m SR 21.78 -2.5 +.8 +6.0/D RealEstateI SR 21.99 -2.4 +1.1 +6.3/C RealEstateM m SR 21.77 -2.4 +.6 +5.8/D RlEstIncA m SR 11.73 -.6 +2.0 +6.7/C RlEstIncC m SR 11.60 -.8 +1.4 +5.9/D RlEstIncI SR 11.74 -.7 +2.1 +7.0/C RlEstIncM m SR 11.73 -.7 +1.9 +6.7/C SCGrthA m SG 26.68 +.4 +22.8 +19.6/A SCGrthC m SG 23.68 +.4 +22.2 +18.7/B SCGrthI SG 27.94 +.4 +23.1 +20.0/A SCGrthM m SG 25.79 +.4 +22.6 +19.3/A SCValueA m SV 16.89 -1.8 +3.2 +11.9/D SCValueI SV 17.27 -1.7 +3.4 +12.2/D SCValueM m SV 16.42 -1.8 +3.0 +11.7/D SeriesGrOpps LG 16.52 +1.7 +29.7 +23.2/A SeriesSmallCap SB 12.64 -1.8 +6.1 +9.7/E SmallCapA m SB 27.15 -1.9 +5.2 +9.1/E SmallCapC m SB 20.36 -1.9 +4.6 +8.3/E SmallCapI SB 29.83 -1.8 +5.4 +9.4/E SmallCapM m SB 25.07 -1.9 +5.0 +8.8/E StgInc MU 12.17 -.1 NA NA StgIncA m MU 12.00 -.1 -.4 +4.7/B StgIncC m MU 11.97 -.1 -.9 +4.0/C StgIncI MU 12.17 -.1 -.2 +5.0/B StgIncM m MU 12.00 -.2 -.4 +4.7/B StockSelAllCpA m LG 48.64 +1.0 +10.5 +16.7/C StockSelAllCpI LG 48.70 +1.1 +10.8 +17.0/C StockSelAllCpK LG 48.71 +1.1 +10.9 +17.1/C StockSelAllCpM m LG 48.56 +1.0 +10.3 +16.4/D StockSlrMidCp MG 44.27 -.1 +10.8 +14.6/C StockSlrMidCpA m MG 42.42 -.1 +10.6 +14.4/C StockSlrMidCpC m MG 38.58 -.1 +10.0 +13.5/D StockSlrMidCpI MG 44.38 ... +10.9 +14.6/C StockSlrMidCpM m MG 42.61 -.1 +10.5 +14.1/C StockSlrSmCpI SB 29.93 -1.5 +12.8 +13.8/C StratDiv&IncA m AL 15.54 ... +3.7 +10.8/C StratDiv&IncC m AL 15.45 -.1 +3.1 +10.0/D StratDiv&IncI AL 15.60 ... +3.8 +11.1/B StratDiv&IncM m AL 15.53 ... +3.5 +10.5/C StrategicRlRetI XY 8.87 ... +.9 +3.5/E TechnologyA m ST 62.65 +.9 +17.0 +28.9/A TechnologyC m ST 53.05 +.8 +16.4 +27.9/B TechnologyM m ST 59.37 +.8 +16.8 +28.6/A TotalBondA m CI 10.30 -.9 -1.6 +2.2/A TotalBondC m CI 10.31 -.9 -2.0 +1.5/C TotalBondI CI 10.28 -.8 -1.4 +2.5/A TotalBondM m CI 10.29 -.9 -1.5 +2.2/A UtilitiesA m SU 31.97 -.7 +10.1 +14.4/A UtilitiesC m SU 31.19 -.7 +9.5 +13.5/A UtilitiesI SU 32.66 -.6 +10.3 +14.7/A ValueA m MV 26.19 +.3 +2.5 +11.0/D ValueStratsA m LV 36.78 ... +1.7 +11.0/E ValueStratsI LV 40.25 ... +1.8 +11.3/E ValueStratsK LV 42.85 ... +2.0 +11.5/E ValueStratsM m LV 38.65 -.1 +1.5 +10.8/EFidelity SelectAdvisorGoldC m SP 14.82 -1.3 -22.0 +5.6/D AirTransp ID 83.60 +1.3 +5.1 +17.1/B Banking SF 33.82 -2.0 +3.4 +15.7/B Biotechnology SH 24.09 +2.2 +14.5 +4.3/E Brkrg&InvmtMgmt SF 76.80 ... -1.3 +12.6/D Chemicals SN 16.15 -2.2 -3.4 +18.7/A CommsEquip ST 40.53 +1.0 +19.9 +17.8/E Computers ST 101.70 +1.3 +14.8 +22.1/D Const&Hsg MG 62.02 +1.2 +.5 +11.3/E ConsumerDiscret CD 47.56 +1.0 +16.6 +15.7/A ConsumerFinance SF 16.67 +.8 +7.5 +13.8/C ConsumerStaples CC 82.43 +.6 -5.0 +5.9/C Defense&Aero ID 18.63 +4.0 +14.9 +26.0/A Energy EE 48.03 +1.0 +7.5 +10.6/A EnergyService EE 45.56 +.3 +.5 +3.7/D Envir&AltEngy ID 25.83 +1.7 +.3 +17.8/A FinancialSvcs SF 11.27 -.1 +1.1 +14.8/B Gold SP 16.32 -1.2 -21.4 +6.6/C HealthCare SH 27.08 +2.7 +25.5 +12.7/A HealthCareSvcs SH 106.35 +2.6 +25.1 +15.9/A ITServices ST 67.11 +1.9 +25.2 +22.6/D Industrials ID 37.40 +3.7 +6.1 +16.8/B Insurance SF 70.41 +2.6 +.9 +13.3/C Leisure CD 16.03 +1.5 +2.1 +11.7/B Materials SN 81.67 -1.9 -5.5 +11.9/B MedTech&Devcs SH 56.18 +4.6 +33.7 +24.5/A Multimedia CD 79.37 +.4 +5.9 +10.0/D NaturalGas EE 25.59 +1.1 +7.4 +5.0/C NaturalRes EE 30.52 -.7 +1.4 +8.1/B Pharmaceuticals SH 21.49 +1.5 +16.5 +3.1/E Retailing CD 16.59 +1.2 +25.6 +20.5/A Semicon ST 11.28 -.6 +6.9 +29.6/A Swre&ITSvcs ST 19.73 +.5 +21.4 +27.1/B Technology ST 18.81 +.7 +16.4 +28.9/A Telecom SC 60.54 +1.9 +4.3 +11.5/A Transportation ID 106.91 +1.1 +7.9 +17.6/A Utilities SU 87.49 -.6 +10.2 +14.8/A Wireless SC 10.76 +1.8 +7.3 +14.6/AFiera CapitalSTRONGNtnCcyIns CR 16.40 +.1 -3.1 +.1/D SmMidCapGrInstl MG 22.67 -1.5 +11.6 +12.9/DFirst EagleGlbA m IH 59.32 +.9 +.4 +9.6/A GoldA m SP 13.25 -2.1 -21.7 +3.6/E OverseasA m FB 23.97 +.7 -2.9 +6.8/E USValA m LB 20.83 +.7 +3.7 +11.5/E USValI LB 21.19 +.8 +3.9 +11.8/E ofAmericaI MB 36.00 -.2 -1.1 +6.5/E ofAmericaY b MB 35.85 -.2 -1.3 +6.1/EFirst InvestorsEqIncA m LV 11.26 +1.0 +4.5 +12.8/D ForIncA m HY 2.44 +.4 +1.3 +5.4/D GlbA m WS 8.81 +1.3 +5.4 +11.2/D GovtA m GI 10.04 -.4 -2.0 -.4 GrandIncA m LV 24.71 +1.7 +4.5 +12.2/D IntlA m FG 15.98 -.9 -2.5 +8.9/D InvmGradeA m TW 9.15 -.8 -2.6 +1.8/E OppA m MB 42.41 -1.5 +1.8 +9.9/D SelGrA m LG 13.59 +.6 +13.9 +17.2/C SpecSitsA m SV 33.00 -1.9 +3.3 +12.1/D TEIncA m MI 9.07 -.8 -1.1 +1.1/E TENYA m MY 13.64 -1.0 -1.5 +1.1/E TEOppsA m ML 15.90 -1.0 -1.8 +1.3/E TtlRetA m MA 20.41 +.7 +1.6 +7.3/EFirst WesternFI CI 9.55 -.6 -.6 +2.2/A ShrtDrBd CS 9.80 ... +.8 +1.7/BFirsthandTechOpps ST 12.61 -3.0 +26.4 +29.3/AFort PittCptlTtlRet d LB 28.00 +1.7 +7.3 +17.6/AFranklin TempletonAdjUSGvtScA m GS 8.11 ... +.4 .../D AdjUSGvtScAdv GS 8.12 ... +.6 +.2/C AdjUSGvtScC m GS 8.10 -.2 +.1 -.4/E AlbmTxFrIncA1 m SL 10.45 -.9 -.7 +1.9/B AlbmTxFrIncA1 m SL 10.72 -.9 -.9 +1.6/C AlbmTxFrIncAdv SL 10.48 -.8 -.7 +2.1/B AlbmTxFrIncC m SL 10.63 -.9 -1.1 +1.4/D BalA m MA 12.23 -.1 +1.3 +8.6/C BalAdv MA 12.26 -.1 +1.5 +8.9/C BalC m MA 12.12 -.1 +.8 +7.8/D BalSheetInvmA m MV 41.35 +1.0 +5.4 +14.4/A BalSheetInvmAdv MV 42.80 +1.0 +5.6 +14.7/A BalSheetInvmC m MV 39.42 +.9 +4.8 +13.6/B BiotechDiscvA m SH 161.45 +1.4 +7.4 +1.5/E BiotechDiscvAdv SH 165.38 +1.5 +7.6 +1.7/E CAHYMuniA1 m MC 10.62 -.9 +.2 +3.7/A CAHYMuniAdv MC 10.65 -.9 +.4 +3.8/A CAHYMuniC m MC 10.70 -.9 -.2 +3.1/B CAIntTrTFIncA1 m MF 11.70 -.7 -.4 +1.6/C CAIntTrTFIncAdv MF 11.73 -.7 -.3 +1.7/C CAIntTrTFIncC m MF 11.75 -.7 -.8 +1.1/D CATxFrIncA1 m MC 7.21 -1.2 -1.1 +2.7/B CATxFrIncAdv MC 7.20 -1.2 -1.0 +2.8/B CATxFrIncC m MC 7.20 -1.3 -1.4 +2.1/D ChinaWldA m CH 22.02 ... +1.8 +14.6/B ChinaWldAdv CH 22.20 ... +2.0 +14.9/B ClrdTxFrIncA1 m SL 11.21 -.8 -.3 +1.7/C ClrdTxFrIncAdv SL 11.21 -.8 -.3 +1.8/B ClrdTxFrIncC m SL 11.35 -.8 -.7 +1.1/D CnctTxFrIncA1 m SL 9.95 -.7 -.5 +1.4/D CnsrvAllcA m CA 15.01 +.5 +2.5 +6.3/C CnsrvAllcC m CA 14.68 +.5 +1.9 +5.5/D CnsrvAllcR b CA 14.94 +.8 +2.4 +5.5 CnvrtSecA m CV 21.88 +.4 +13.9 +13.7/A CnvrtSecAdv CV 21.88 +.4 +14.2 +14.0/A CnvrtSecC m CV 21.54 +.3 +13.3 +12.9/A CorfolioAllcA m XM 20.82 +1.3 +9.2 +13.3/A CorfolioAllcC m XM 20.43 +1.2 +8.5 +12.5/C DevMktsA m EM 20.18 +.1 -8.2 +15.6/A DevMktsAdv EM 20.11 +.2 -8.0 +15.9/A DevMktsC m EM 19.49 +.1 -8.7 +14.8/A DynaTechA m LG 80.13 +.8 +22.5 +22.2/A DynaTechAdv LG 82.50 +.8 +22.8 +22.5/A DynaTechC m LG 67.22 +.7 +21.9 +21.3/A DynaTechR b LG 77.88 +.8 +22.3 +21.9/A DynaTechR6 LG 83.24 +.8 +22.9 +22.7/A EMSmCpA m EM 13.57 -1.7 -10.1 +6.9/E EMSmCpAdv EM 13.74 -1.7 -10.0 +7.2/E EMSmCpC m EM 12.89 -1.8 -10.7 +6.1/E EmergMktDbtOpps EB 11.44 +.6 -2.1 +7.3/A EqIncA m LV 26.27 +1.5 +6.2 +13.3/C EqIncC m LV 26.06 +1.4 +5.6 +12.4/D FdrIntTrTFIncA1 m MI 11.80 -.7 -.8 +1.1/E FdrIntTrTFIncAd MI 11.83 -.7 -.7 +1.2/E FdrIntTrTFIncC m MI 11.84 -.7 -1.2 +.6/E FdrLtdTrTFIncA1 m MS 10.24 -.5 +.4 +.3/E FdrTFIncA1 m ML 11.56 -.8 -.8 +1.7/E FdrTFIncAdv ML 11.58 -.8 -.6 +1.8/D FdrTFIncC m ML 11.56 -.8 -1.1 +1.1/E FloridaTFIncA1 m SL 10.39 -.6 +.7 +1.7/C FloridaTFIncC m SL 10.61 -.8 +.2 +1.1/E FltngRtDlyAcsA m BL 8.74 +.5 +3.0 +4.3/C FltngRtDlyAcsAd BL 8.74 +.4 +3.2 +4.6/C FltngRtDlyAcsC m BL 8.74 +.4 +2.8 +3.9/D FndngsAlA m AL 14.59 +.8 +2.3 +9.8/D FndngsAlAd AL 14.68 +1.2 +3.0 +9.3 FndngsAlC m AL 14.34 +.6 +1.7 +8.9/E FrgnA m FV 7.83 +1.6 -3.0 +9.1/B FrgnAdv FV 7.72 +1.6 -2.9 +9.4/A FrgnC m FV 7.62 +1.5 -3.5 +8.2/B FrgnR b FV 7.66 +1.5 -3.3 +8.7/B FrgnR6 FV 7.72 +1.6 -2.8 +9.6/A GlbBalA1 m IH 3.08 +.3 -.2 +6.7/D GlbBalAdv IH 3.09 +.3 ... +6.9/C GlbBalC m IH 3.06 +.4 -.7 +5.8/D GlbBalC1 m IH 3.08 +.5 -.5 +6.3/D GlbBdA m IB 11.35 -.6 -1.5 +3.1/B GlbBdAdv IB 11.31 -.5 -1.3 +3.4/B GlbBdC m IB 11.38 -.6 -1.8 +2.7/B GlbBdR b IB 11.35 -.6 -1.7 +2.9/B GlbBdR6 IB 11.31 -.5 -1.2 +3.5/A GlbSmlrCoA m SW 10.36 +.2 -1.9 +11.1/D GlbSmlrCoAdv SW 10.42 +.1 -1.8 +11.3/D GlbTtlRetA m IB 11.44 -.4 -1.5 +3.9/A GlbTtlRetAdv IB 11.46 -.4 -1.2 +4.1/A GlbTtlRetC m IB 11.42 -.6 -1.8 +3.4/A GlbTtlRetR6 IB 11.45 -.4 -1.2 +4.3/A GldPrcMtlsA m SP 12.26 ... -21.8 +3.6/E GldPrcMtlsAdv SP 13.01 +.1 -21.6 +3.9/E GldPrcMtlsC m SP 11.28 ... -22.2 +2.9/E Gr,IncA m WS 27.49 +1.6 +.8 +10.5/D Gr,IncAdv WS 27.56 +1.6 +1.0 +10.8/D Gr,IncC m WS 26.69 +1.5 +.3 +9.7/E Gr,IncRet b WS 27.21 +1.5 +.7 +10.3/D GrA m LG 107.02 +2.2 +13.2 +17.5/C GrAdv LG 107.38 +2.3 +13.4 +17.8/C GrAllcA m AL 20.05 +1.8 +5.4 +10.1 GrAllcC m AL 19.38 +1.7 +4.9 +9.3 GrAllcR b AL 19.76 +1.7 +5.2 +9.9 GrC m LG 97.87 +2.2 +12.6 +16.6/C GrOppsA m LG 43.13 +.8 +18.9 +15.0/D GrOppsAdv LG 46.27 +.9 +19.1 +15.3/D GrOppsC m LG 36.41 +.7 +18.3 +14.1/E GrOppsR6 LG 46.77 +.8 +19.2 +15.5/D GrR b LG 106.44 +2.2 +13.0 +17.2/C GrR6 LG 107.33 +2.3 +13.5 +18.0/B GrR6 WS 27.51 +1.6 +1.1 +10.9/D GrgTxFrIncA1 m SL 11.50 -.8 -.8 +1.3/D GrgTxFrIncC m SL 11.67 -1.0 -1.2 +.7/E HYTxFrIncA1 m HM 9.91 -.7 +1.1 +2.8/E HYTxFrIncAdv HM 9.95 -.7 +1.2 +2.8/E HYTxFrIncC m HM 10.10 -.9 +.7 +2.2/E HiIncA1 m HY 1.85 +.5 +2.1 +7.2/A HiIncAdv HY 1.85 +.5 +1.6 +7.4/A HiIncC m HY 1.87 +.4 +1.2 +6.6/B HiIncR b HY 1.88 -.1 +1.3 +6.7/B IncA1 m CA 2.33 ... +1.8 +9.0/A IncAdv CA 2.31 ... +1.9 +9.0/A IncC m CA 2.36 ... +1.3 +8.3/A IncR b CA 2.29 +.4 +1.5 +8.6/A IncR6 CA 2.31 ... +1.9 +9.1/A IndiaGrA m EI 13.04 -10.7 -18.3 +4.2/E InsFrgnSmlrCAdv FA 24.02 +.4 -4.2 +9.8/C InsGlbEqAdv WS 10.73 +1.3 +1.3 +9.9/E InsIntlEqPrmry FV 21.54 +1.1 -2.0 +8.2/B IntlBdA m IB 10.20 -.5 -1.2 +3.4/A IntlBdAdv IB 10.21 -.5 -1.0 +3.7/A IntlGrA m FG 15.25 -1.0 +5.4 +15.9/A IntlSmCpGrA m FQ 19.64 +.1 -2.5 +9.1/D IntlSmCpGrAdv FQ 19.70 +.1 -2.3 +9.4/D IntlSmCpGrR6 FQ 19.71 +.2 -2.2 +9.5/C KNTxFrTFIncA1 m SL 10.63 -.6 -.5 +1.5/C LS2025RtrTrgA m TG 13.16 +.8 +3.2 +7.5/D LS2035RtrTrgA m TI 14.06 +1.0 +4.0 +8.8/E LS2045RtrTrgA m TK 14.15 +1.1 +4.3 +9.2/E LsnTxFrTFIncA1 m SL 10.79 -.8 -.4 +1.6/C LsnTxFrTFIncC m SL 10.96 -1.0 -.9 +1.0/E LwDrTtlRetA m CS 9.64 ... +.8 +1.4/B LwDrTtlRetAdv CS 9.69 +.1 +1.0 +1.6/B LwDrTtlRetC m CS 9.60 ... +.5 +1.0/C MATFIncA1 m MT 11.31 -1.0 -1.9 +1.8/A MATFIncC m MT 11.45 -1.0 -2.2 +1.3/C MichiganTFIncA1 m SL 11.11 -.9 -1.0 +1.6/C MichiganTFIncC m SL 11.29 -.9 -1.4 +1.0/E MicroCpValA m SV 34.06 -2.2 +.2 +12.7/C MicroCpValAdv SV 34.28 -2.2 +.4 +12.9/C MnstTxFrIncA1 m SM 11.90 -.9 -1.5 +1.2/D MnstTxFrIncC m SM 12.03 -1.0 -1.9 +.6/E ModAllcA m MA 16.55 +.8 +3.9 +8.6/C ModAllcAdv MA 16.60 +1.4 +4.3 +8.3 ModAllcC m MA 16.00 +1.3 +3.5 +7.2 ModAllcR b MA 16.49 +1.3 +3.9 +7.8 MrylndTFIncA1 m SL 10.69 -.8 -.2 +1.7/B MrylndTFIncC m SL 10.91 -.9 -.6 +1.2/D MsrTxFrIncA1 m SL 11.36 -.6 +.3 +1.6/C MsrTxFrIncAdv SL 11.36 -.7 +.4 +1.7/C MsrTxFrIncC m SL 11.47 -.7 -.1 +1.0/E MutA m XM 29.56 +.6 +4.3 +10.2/E MutBeaconA m XM 16.91 +.7 +2.7 +11.5/D MutBeaconC m XM 16.69 +.7 +2.1 +10.7/E MutBeaconZ XM 17.09 +.7 +2.9 +11.8/C MutC m XM 29.08 +.5 +3.7 +9.4/E MutEuropeanA m ES 20.52 +.8 +.9 +6.1/D MutEuropeanC m ES 20.45 +.8 +.3 +5.3/E MutEuropeanR6 ES 21.16 +.9 +1.2 +6.5/D MutEuropeanZ ES 21.16 +.9 +1.1 +6.3/D MutFinclSvcsA m SF 23.83 +.8 -1.5 +10.0/E MutFinclSvcsC m SF 23.57 +.7 -2.1 +9.1/E MutFinclSvcsZ SF 23.81 +.8 -1.4 +10.2/E MutGlbDiscvA m WS 32.58 +1.1 +2.5 +9.4/E MutGlbDiscvC m WS 32.03 +1.1 +1.9 +8.6/E MutGlbDiscvR b WS 32.08 +1.1 +2.3 +9.1/E MutGlbDiscvZ WS 33.28 +1.2 +2.7 +9.7/E MutIntlA m FV 15.45 +1.1 -2.8 +6.5/D MutQuestA m IH 16.51 +1.1 +5.4 +10.0/A MutQuestC m IH 16.14 +1.0 +4.9 +9.1/A MutQuestZ IH 16.77 +1.1 +5.6 +10.2/A MutR b XM 29.36 +.5 +4.1 +9.9/E MutR6 XM 29.90 +.6 +4.5 +10.6/E MutZ XM 29.91 +.6 +4.5 +10.5/E NCTxFrIncA1 m SL 11.21 -.7 +.2 +1.3/D NCTxFrIncAdv SL 11.21 -.7 +.2 +1.4/D NCTxFrIncC m SL 11.39 -.7 -.3 +.7/E NJTFIncA1 m MJ 11.04 -.6 +.3 +2.1/D NJTFIncAdv MJ 11.05 -.6 +.4 +2.2/D NJTFIncC m MJ 11.19 -.6 -.1 +1.5/E NYIntTFIncA1 m MN 11.19 -.8 -1.2 +1.0/D NYIntTFIncC m MN 11.23 -.9 -1.6 +.5/E NYTxFrIncA1 m MY 10.70 -.8 -.9 +1.1/E NYTxFrIncAdv MY 10.71 -.7 -.7 +1.2/E NYTxFrIncC m MY 10.69 -.8 -1.2 +.6/E NatrlResA m SN 27.76 +2.4 +2.9 +8.7/D NatrlResAdv SN 29.61 +2.5 +3.1 +8.9/D NatrlResC m SN 26.89 +2.4 +2.4 +7.8/D OhioTxFrIncA1 m MO 12.29 -1.0 -1.2 +1.9/B OhioTxFrIncAdv MO 12.31 -.9 -1.1 +2.1/B OhioTxFrIncC m MO 12.47 -.9 -1.5 +1.4/D OregonTxFrIncA1 m SL 11.23 -.9 -.8 +1.7/C OregonTxFrIncAd SL 11.25 -.8 -.8 +1.9/B OregonTxFrIncC m SL 11.41 -.9 -1.2 +1.2/D PETxFrIncA1 m MP 9.70 -.6 +.3 +1.9/C PETxFrIncAdv MP 9.71 -.6 +.3 +2.0/C PETxFrIncC m MP 9.83 -.7 -.1 +1.3/E RisingDivsA m LB 66.34 +2.5 +9.0 +16.7/A RisingDivsAdv LB 66.31 +2.5 +9.2 +17.0/A RisingDivsC m LB 65.06 +2.4 +8.4 +15.8/B RisingDivsR b LB 66.11 +2.5 +8.8 +16.4/B RisingDivsR6 LB 66.30 +2.5 +9.3 +17.1/A RlEsttSecA m SR 20.82 -3.0 -.5 +5.6/E RlEsttSecAdv SR 21.03 -2.9 -.3 +5.9/D RlEsttSecC m SR 19.90 -3.0 -1.0 +4.8/E RlRetA m IP 9.96 +.2 +.5 +2.3 SelUSEqA m LG 17.82 +1.7 +10.3 +9.0/E SmCpGrA m SG 26.79 +.2 +21.8 +17.1/C SmCpGrAdv SG 28.69 +.2 +22.0 +17.4/B SmCpGrC m SG 22.53 +.1 +21.1 +16.2/C SmCpGrR6 SG 29.02 +.2 +22.1 +17.6/B SmCpValA m SV 58.13 -1.4 +4.1 +14.8/B SmCpValAdv SV 61.00 -1.3 +4.3 +15.1/A SmCpValC m SV 51.38 -1.4 +3.5 +13.9/B SmCpValR b SV 57.47 -1.4 +3.9 +14.5/B SmMidCpGrA m MG 40.05 +1.3 +13.4 +12.4/E SmMidCpGrAdv MG 43.72 +1.3 +13.6 +12.7/D SmMidCpGrC m MG 28.60 +1.2 +12.8 +11.5/E SmMidCpGrR b MG 36.77 +1.2 +13.2 +12.1/E StratIncA m MU 9.59 ... +.1 +3.7/C StratIncAdv MU 9.60 ... +.3 +3.9/C StratIncC m MU 9.59 ... -.2 +3.2/D StratIncR b MU 9.55 -.1 -.1 +3.4/D TnsMnBdA1 m SL 10.68 -.8 -.5 +1.4/D TtlRetA m CI 9.43 -.9 -1.8 +1.3/C TtlRetAdv CI 9.48 -.9 -1.7 +1.5/C TtlRetC m CI 9.36 -.9 -2.1 +.9/D TtlRetR6 CI 9.49 -.9 -1.6 +1.7/B USGovtSecA1 m GI 5.86 -.8 -1.3 +.1/C USGovtSecAdv GI 5.88 -.7 -1.2 +.2/C USGovtSecC m GI 5.81 -1.0 -1.8 -.4/E USGovtSecR6 GI 5.88 -.7 -1.1 +.4/B UtlsA1 m SU 18.67 -1.5 +1.9 +10.6/C UtlsAdv SU 18.81 -1.5 +2.0 +10.8/C UtlsC m SU 18.57 -1.6 +1.5 +10.0/C UtlsR b SU 18.59 -1.6 +1.5 +10.2/C UtlsR6 SU 18.81 -1.5 +2.0 +10.9/B VirginiaTFIncA1 m SL 10.82 -.7 +.1 +1.6/C VirginiaTFIncC m SL 11.00 -.8 -.4 +1.0/E WldA m WS 17.41 +1.0 +2.9 +10.6/D WldAdv WS 17.40 +1.0 +3.1 +10.9/D WldC m WS 16.50 +.9 +2.3 +9.8/EFrost FundsGrEqInstl LG 15.13 +1.5 +19.7 +18.7/B LowDurBdInstl CS 10.15 ... +.8 +1.3/B MuniBdInstl MI 10.16 -.5 +.3 +1.2/E TtlRetBdInstl CS 10.28 -.3 +1.0 +3.2/A TtlRetBdInvs b CS 10.28 -.2 +.9 +3.0/A ValEqInstl LV 9.31 +.8 +3.1 +11.9/DFundXCnsrvUpgrader TV 41.22 +1.6 +7.8 +8.9 FlexInc MU 28.49 +.4 +.3 +3.7 Upgrader XM 67.22 +2.4 +12.6 +11.6GERSPInc CI 11.10 -.8 -1.8 +1.7/B RSPUSEq LB 58.73 +2.3 +12.0 +15.9/BGMOAsstAllcBdIII MU 22.11 -1.0 +.2 +.7/E AsstAllcBdVI MU 22.20 -1.0 +.4 +.8/E CorPlusBdIV CI 21.18 -.7 -.2 +1.9/B EmCtyDbtIII m EB 27.19 ... -5.0 +7.3/A EmCtyDbtIV m EB 27.16 ... -5.0 +7.4/A EmMktsII m EM 32.45 +1.4 -7.1 +13.0/A EmMktsIII m EM 32.54 +1.4 -7.1 +13.1/A EmMktsIV m EM 32.25 +1.4 -7.0 +13.1/A EmMktsV m EM 32.15 +1.5 -7.0 +13.2/A EmMktsVI m EM 32.23 +1.4 -7.0 +13.2/A IntlEqIII FV 22.58 +1.5 -5.1 +7.1/D IntlEqIV FV 22.54 +1.5 -5.1 +7.2/D QualIII LB 26.71 +1.8 +14.0 +19.9/A QualIV LB 26.75 +1.8 +14.0 +20.0/A QualV LB 26.76 +1.8 +14.0 +20.0/A QualVI LB 26.72 +1.8 +14.1 +20.1/A TxMgdIntlEqsIII FV 15.28 +.9 -6.9 +6.6/D USEqIII LB 14.94 +.6 +5.3 +14.8/C USEqVI LB 14.84 +.7 +5.5 +14.9/C USTrs GS 24.97 +.1 +1.3 +.8/AGabelliABCAAA d NE 10.55 +.6 +1.6 +2.6/B ABCAdv m NE 10.41 +.5 +1.4 +2.4/B AsstAAA m LB 62.79 +1.4 +6.5 +13.5/D EqIncAAA m LB 23.42 +.7 +3.2 +10.7/E GoldAAA m SP 10.82 -1.1 -21.5 +7.5/C SmCpGrAAA m SB 59.94 +.3 +3.3 +13.9/C SmCpGrI d SB 61.42 +.3 +3.5 +14.1/C UtlsA m SU 9.01 -.4 +2.4 +9.7/D UtlsAAA m SU 8.86 -.4 +2.3 +9.8/D UtlsC m SU 6.11 -.6 +1.7 +8.9/E Val25A m MB 16.45 +1.0 +6.3 +10.6/DGamcoGlbCont&CnctAAA m SC 21.44 +.6 -1.5 +5.3/E GlbGrAAA m WS 37.64 +.9 +12.6 +15.7/A GrAAA m LG 68.92 +1.8 +21.5 +20.1/AGatewayA m XR 34.35 +.5 +3.2 +6.8/BGeorge PutnamBalA m MA 20.97 +.9 +5.7 +10.4/A BalM m MA 20.68 +.8 +5.4 +9.9/B BalY MA 21.05 +.9 +6.0 +10.7/AGerstein FisherMltFctrGlRlEsSc d GR 10.95 -1.8 ... +7.5/B MltFctrGrEq d LG 25.04 +.2 +16.2 +15.8/D MltFctrIntlGrEq d FG 15.57 +.1 -2.5 +9.4/CGlenmedeCorFI CI 10.57 -.9 -2.0 +.7/E MuniInterm MI 10.77 -.7 -.3 +1.2/D QuIntlEq FB 14.82 +1.0 -2.5 +7.6/D SmCpEqAdv SB 32.53 -.6 +8.1 +14.0/C StratEq LB 26.20 +1.6 +8.1 +17.7/AGoldman SachsBalStratA m TV 11.37 +.4 -1.1 +5.1 CorFIA m CI 10.08 -1.0 -2.0 +1.1/D CorFIInstl CI 10.11 -1.0 -1.8 +1.4/C CptlGrA m LG 32.58 +1.4 +13.5 +16.8/C CptlGrC m LG 24.08 +1.3 +12.9 +15.9/D CptlGrInstl LG 35.90 +1.4 +13.9 +17.3/C DynMuniIncA m MI 15.72 -.6 +2.4 +3.6/A DynMuniIncInstl MI 15.71 -.6 +2.6 +4.0/A EMEqA m EM 18.84 -2.0 -14.4 +11.4/B EMEqInstl EM 20.20 -2.0 -14.2 +11.9/B EnhIncInstl UB 9.42 +.2 +1.4 +1.5 EqGrStratA m WS 19.21 +.2 +2.0 +13.0/B EqGrStratC m WS 18.26 +.1 +1.4 +12.2/C EqIncA m LV 38.70 +1.2 +4.7 +11.5/E GlbIncA m IB 11.99 -.6 -1.3 +1.4/D GlbIncInstl IB 11.97 -.6 -1.1 +1.7/D GovtIncA m GI 14.18 -1.1 -1.7 +.2/C GrIncStratA m TV 13.76 +.9 +.1 +7.6 GrIncStratC m TV 13.42 +.8 -.5 +6.7 GrOppsA m MG 23.43 +1.1 +11.1 +12.6/D GrOppsC m MG 16.11 +1.1 +10.5 +11.8/E GrOppsInstl MG 27.80 +1.2 +11.4 +13.0/D GrStratA m IH 15.89 +1.1 +.4 +9.6 GrStratC m IH 15.79 +1.1 -.1 +8.8 HQlFltngRtIns UB 8.73 +.2 +1.5 +1.6/B HYMuniA m HM 9.74 -.7 +4.9 +6.4/A HYMuniInstl d HM 9.74 -.8 +5.1 +6.7/A HighYieldA m HY 6.39 +.7 +1.7 +5.5/D HighYieldInstl d HY 6.40 +.6 +1.8 +5.8/C IncBldrA m CA 22.58 +.7 +1.9 +5.6 IntlEqInsA m FB 13.09 +.9 -1.2 +11.9/A IntlEqInsIns FB 13.47 +1.0 -1.0 +12.3/A LgCpGrInsA m LG 34.11 +.7 +13.9 +18.6/B LgCpGrInsC m LG 30.53 +.6 +13.2 +17.7/C LgCpGrInsIns LG 35.32 +.7 +14.2 +19.0/A LgCpValA m LV 16.38 +1.6 +4.7 +10.6/E LgCpValInsA m LV 23.23 +.5 +6.5 +15.2/A LgCpValInsInstl LV 23.22 +.5 +6.7 +15.6/A MidCpValA m MV 36.71 +.3 +4.3 +9.1/E MidCpValInstl MV 37.15 +.3 +4.6 +9.6/E RlEsttSecInstl SR 16.05 -2.5 +1.6 +5.9/D ShrtDurGovtA m GS 9.70 -.2 ... +.2/C ShrtDurGovtIns GS 9.67 -.2 +.3 +.5/A ShrtDurTxFrIns MS 10.52 -.3 +1.7 +1.4/A SmCpEqInsA m SB 28.60 -1.7 +13.9 +16.4/A SmCpEqInsIns SB 29.73 -1.7 +14.2 +16.9/A SmCpValA m SB 59.29 -1.1 +5.4 +14.0/C SmCpValInstl SB 64.17 -1.0 +5.7 +14.5/C TechOppsA m ST 27.54 +.6 +20.8 +23.7/C TechOppsC m ST 22.75 +.6 +20.2 +22.8/D USEqInsightsA m LB 51.77 +.9 +11.0 +16.6/B USEqInsightsIns LB 53.46 +1.0 +11.3 +17.1/A USTxMgdEqA m LB 24.62 +.1 +10.1 +15.1/CGoodHavenGoodHaven d MV 24.58 -.4 +1.6 +6.6/EGovernment StreetEq LG 80.21 +1.4 +10.0 +14.2/E MidCp MB 27.89 +.6 +7.8 +15.2/AGreen CenturyBal d MA 27.66 +.7 +5.3 +8.1/D Eq d LG 44.44 +1.1 +9.2 +15.7/DGreenspringGreenspring MA 24.76 -.5 +4.7 +10.6/AGuggenheimHYA m HY 11.04 +.4 +1.0 +6.8/A InvmGradeBdA m CI 18.31 -.7 ... +3.7/A LgCpValA m LV 48.55 +1.3 +4.8 +15.1/A MidCpValA m SV 36.46 -.6 +6.0 +15.1/A MidCpValC m SV 26.24 -.6 +5.4 +14.2/B StylPlsLgCrA m LB 24.84 +1.6 +9.4 +16.9/A StylPlsMdGrA m MG 49.78 +.7 +11.5 +15.1/C WldEqIncA m WS 15.82 +.6 +3.8 +10.9/DGuideMarkCorFISvc b CI 9.00 -.8 -2.2 +.9 EmMktsSvc b EM 15.01 -.8 -9.1 +9.3/D LgCpCorSvc b LG 19.57 +.9 +11.9 +13.6/E SmMidCpCorSvc b SB 16.73 -1.1 +12.5 +13.5/C WldexUSSvc b FB 9.56 +1.3 +.7 +9.5/BGuideStone FundsAggresivAllcInv WS 12.90 +1.7 +5.4 +12.7 BalAllcInv CA 12.40 +.5 +2.0 +7.0 CnsrvAllcInv XY 11.64 +.3 +1.5 +4.4 EqIdxInstl LB 32.41 +2.5 +11.2 +16.7 EqIdxInv LB 32.40 +2.5 +10.9 +16.4 ExtnddDrBdIns CL 16.82 -1.1 -3.4 +4.5 ExtnddDrBdInv CL 16.82 -1.2 -3.6 +4.2 GrAllcInv AL 12.89 +1.1 +3.8 +9.9 GrEqInstl LG 29.56 +2.1 +17.5 +17.3 GrEqInv LG 29.43 +2.1 +17.2 +17.0 IntlEqInstl FB 15.59 +1.8 -.8 +10.2 IntlEqInv FB 15.58 +1.7 -1.0 +9.9 LowDurBdInstl CS 13.23 +.1 +.7 +1.3 LowDurBdInv CS 13.23 ... +.5 +1.0 MediumDurBdIns CI 14.20 -.9 -1.9 +1.8 MediumDurBdInv CI 14.20 -1.0 -2.2 +1.5 SmCpEqInstl SB 20.53 -.5 +11.8 +13.0 SmCpEqInv SB 20.51 -.5 +11.6 +12.7 ValEqInstl LV 23.76 +1.8 +6.0 +12.8 ValEqInv LV 23.76 +1.8 +5.8 +12.6Guinness AtkinsonChinaHK d CH 23.68 -1.6 -10.8 +13.8/C GlbInvtrsInv LB 45.12 -.6 +.3 +17.0/AHSBCOppI MG 16.26 -.1 +13.9 +15.1/CHancock HorizonBrknrdSmCpInv SB 73.67 -1.1 +8.8 +12.9HarborBdInstl CI 11.18 -1.1 -1.8 +2.0/B CnvrtSecInstl d CV 10.97 +.1 +7.4 +6.5/E CptlApprecAdmin b LG 79.92 +1.3 +17.1 +18.6/B CptlApprecInstl LG 81.47 +1.3 +17.3 +18.9/B CptlApprecInv b LG 78.40 +1.3 +17.0 +18.4/B HYBdInstl d HY 9.95 +.3 +1.9 +5.6/C IntlAdmin b FB 64.04 -1.4 -5.0 +6.4/E IntlGrInstl FG 15.49 -1.5 -2.0 +11.7/B IntlInstl FB 64.28 -1.4 -4.8 +6.7/E IntlInv b FB 63.60 -1.4 -5.0 +6.3/E LgCpValInstl LB 15.64 +.4 +5.2 +16.6/B LgCpValInv b LB 15.78 +.4 +4.9 +16.2/B MidCpGrInstl MG 12.44 +1.1 +20.7 +17.8/A MidCpValInstl MV 23.69 -1.3 +.6 +10.8/D RlRetInstl IP 9.14 -1.3 -1.1 +2.2/B SmCpGrInstl SG 16.61 +.6 +15.3 +14.7/D SmCpValInstl SB 38.30 -.6 +5.5 +18.3/A SmCpValInv b SB 37.30 -.6 +5.2 +17.8/AHarding LoevnerEmMktsAdv d EM 53.65 -.7 -9.4 +10.5 GlbEqAdv d WS 39.61 +1.9 +6.6 +15.4 IntlEqInstl d FG 23.20 +1.6 +1.8 +13.3HartfordBalA m MA 24.97 +.9 +4.0 +9.5/B BalC m MA 24.94 +.8 +3.5 +8.8/C BalHLSIA MA 31.20 +1.0 +4.9 +10.1/B BalHLSIB b MA 31.61 +1.0 +4.6 +9.8/B BalIncA m CA 14.43 +.1 ... +8.5/A BalIncC m CA 14.20 ... -.6 +7.7/B BalIncI CA 14.44 +.1 +.2 +8.8/A BalIncR3 b CA 14.47 +.1 -.3 +8.2/A BalIncR4 b CA 14.49 +.1 ... +8.5/A CapAppHLSIA LG 48.00 +1.2 +8.7 +13.8/E CapAppHLSIB b LG 47.17 +1.2 +8.6 +13.5/E ChecksandBalsA m MA 9.94 +1.2 +5.6 +9.9 ChecksandBalsC m MA 9.86 +1.2 +5.0 +9.1 CnsrvAllcA m CA 10.58 +.2 +1.3 +4.8 CorEqA m LB 32.22 +1.2 +11.8 +14.6/D CorEqC m LB 29.41 +1.1 +11.1 +13.8/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Tuesday, September 25, 2018

PAGE 51

CorEqY LB 32.67 +1.2 +12.0 +15.0/C CptlApprecA m LB 41.29 +.7 +10.0 +13.5/D CptlApprecC m LB 31.97 +.7 +9.4 +12.7/E CptlApprecI LB 41.50 +.8 +10.2 +13.9/D CptlApprecR3 b LB 45.40 +.7 +9.7 +13.2/E CptlApprecR4 b LB 46.82 +.7 +9.9 +13.5/D CptlApprecY LB 48.01 +.8 +10.2 +14.0/D DiscpEqHLSIA LB 15.74 +1.2 +11.8 +14.9/C DiscpEqHLSIB b LB 15.53 +1.2 +11.6 +14.6/D DivandGrA m LV 27.48 +1.7 +7.3 +15.4/A DivandGrC m LV 26.51 +1.6 +6.7 +14.5/B DivandGrHLSIA LV 23.12 +1.8 +7.7 +15.9/A DivandGrHLSIB b LV 22.96 +1.7 +7.5 +15.6/A DivandGrI LV 27.36 +1.7 +7.5 +15.6/A DivandGrR3 b LV 27.82 +1.6 +7.0 +15.0/B DivandGrR4 b LV 28.03 +1.7 +7.3 +15.3/A DivandGrR5 LV 28.15 +1.7 +7.5 +15.7/A DivandGrY LV 28.16 +1.7 +7.6 +15.7/A EmMktsEqY EM 9.10 -.4 -8.4 +12.7/A EmMktsLclDbtI XP 5.60 +.1 -9.9 +4.7/B EmMktsLclDbtY XP 5.57 +.3 -9.8 +4.8/B EqIncA m LV 20.74 +.8 +3.0 +14.4/B EqIncC m LV 20.60 +.7 +2.4 +13.6/C EqIncI LV 20.64 +.8 +3.2 +14.7/B EqIncR3 b LV 20.75 +.7 +2.7 +14.0/B EqIncR4 b LV 20.79 +.8 +3.0 +14.3/B EqIncY LV 20.95 +.8 +3.2 +14.8/B FltngRtA m BL 8.73 +.5 +3.1 +5.0/B FltngRtC m BL 8.72 +.4 +2.6 +4.2/C FltngRtHiIncA m BL 10.07 +.7 +3.4 +5.7/A FltngRtHiIncC m BL 10.07 +.5 +2.9 +4.9/B FltngRtHiIncI BL 10.08 +.7 +3.6 +6.0/A FltngRtI BL 8.74 +.5 +3.4 +5.3/A FltngRtY BL 8.72 +.5 +3.4 +5.3/A GlbAllAsstA m IH 10.51 -.8 -2.1 +7.2/C GlbAllAsstC m IH 10.33 -.9 -2.6 +6.4/D GlbAllAsstI IH 10.56 -.8 -1.9 +7.5/C GlbCptlApprecA m WS 19.36 +.7 +3.0 +10.0/D GlbCptlApprecC m WS 17.65 +.6 +2.4 +9.2/E GlbCptlApprecI WS 19.98 +.7 +3.2 +10.3/D GlbGrHLSIA WS 28.90 +1.2 +13.3 +17.5/A GlbGrHLSIB b WS 28.62 +1.2 +13.1 +17.2/A GlbRlAsstY IH 9.52 +1.4 +1.0 +9.3/A GrAllcA m AL 12.99 +1.1 +5.2 +9.2 GrAllcC m AL 12.73 +1.0 +4.6 +8.4 GrOppsA m LG 51.85 +.5 +21.3 +17.9/B GrOppsC m LG 33.20 +.5 +20.6 +17.0/C GrOppsHLSIA LG 40.92 +.5 +21.7 +18.6/B GrOppsHLSIB b LG 39.00 +.4 +21.5 +18.2/B GrOppsI LG 54.20 +.5 +21.5 +18.2/B GrOppsR4 b LG 54.67 +.5 +21.2 +17.9/B GrOppsY LG 57.80 +.5 +21.5 +18.3/B HCA m SH 38.24 +1.6 +14.0 +9.7/B HCC m SH 31.14 +1.6 +13.4 +8.9/C HCHLSIA SH 24.14 +1.6 +14.3 +10.1/B HCI SH 40.16 +1.6 +14.3 +10.0/B HCY SH 43.69 +1.7 +14.3 +10.1/B HYA m HY 7.31 +.4 +1.6 +6.0/C HYC m HY 7.29 +.5 +1.0 +5.3/D HYHLSIA HY 7.85 +.4 +1.7 +6.6/B HYHLSIB b HY 7.72 +.4 +1.6 +6.3/B InPlusA m IP 10.42 -.9 -.7 +1.5/C InPlusC m IP 9.97 -.8 -1.1 +.7/E InPlusI IP 10.62 -.7 -.4 +1.8/C IntlGrA m FG 15.32 -.3 -.2 +10.4/B IntlOppsA m FB 16.27 +.5 -4.1 +7.7/D IntlOppsC m FB 14.15 +.4 -4.6 +6.9/E IntlOppsHLSIA FB 16.46 +.5 -3.8 +8.4/C IntlOppsHLSIB b FB 16.69 +.5 -4.0 +8.1/D IntlOppsI FB 16.20 +.6 -3.8 +8.1/D IntlOppsR4 b FB 16.83 +.5 -4.0 +7.8/D IntlOppsR5 FB 17.01 +.6 -3.8 +8.1/D IntlOppsY FB 17.11 +.6 -3.8 +8.2/D IntlSmCoA m FR 15.96 +1.6 -4.5 +8.4/E IntlSmCoY FR 16.29 +1.7 -4.1 +8.9/E IntlValY FV 16.97 +2.6 -3.7 +12.7/A MidCpA m MG 33.78 +.3 +12.5 +16.3/B MidCpC m MG 24.65 +.2 +11.9 +15.4/C MidCpHLSIA MG 41.43 +.3 +12.8 +16.8/B MidCpHLSIB b MG 40.32 +.2 +12.6 +16.5/B MidCpI MG 34.76 +.3 +12.7 +16.5/B MidCpR3 b MG 37.47 +.2 +12.2 +15.9/B MidCpR4 b MG 38.91 +.3 +12.5 +16.2/B MidCpR5 MG 39.97 +.3 +12.7 +16.6/B MidCpValA m MB 16.34 -.1 +4.0 +11.0/D MidCpValHLSIA MB 12.24 -.1 +4.2 +11.4/D MidCpValHLSIB b MB 12.15 -.1 +4.1 +11.2/D MidCpY MG 40.33 +.3 +12.8 +16.7/B ModAllcA m MA 12.48 +.7 +3.3 +7.4 ModAllcC m MA 12.22 +.7 +2.7 +6.6 MuniOppsA m MI 8.44 -.6 +.2 +2.3/A MuniOppsC m MI 8.44 -.8 -.5 +1.5/C MuniOppsI MI 8.45 -.7 +.2 +2.6/A QualityValueA m LV 21.58 +1.7 +5.9 +12.8/D SchrEMEqA m EM 15.26 -.4 -8.5 +12.8/A SchrEMEqI EM 15.25 -.4 -8.4 +13.1/A SchrInStkI FB 13.19 +1.5 -.4 +10.8/A SchrUSSCOpI SG 29.42 -.2 +8.1 +14.2/E SchrUSSMCOpI MB 15.56 +.6 +5.1 +13.0/C ShrtDurA m CS 9.72 ... +.7 +1.7/B ShrtDurC m CS 9.72 ... +.1 +.9/C ShrtDurI CS 9.74 +.1 +.9 +2.0/A SmCoA m SG 25.39 -.2 +20.4 +14.1/E SmCoHLSIA SG 23.28 -.4 +21.3 +14.8/D SmCoHLSIB b SG 21.48 -.4 +21.1 +14.6/D SmCpCorA m SB 15.01 -3.0 +9.6 +11.7/D SmCpGrA m SG 63.57 -.7 +13.8 +14.6/D SmCpGrHLSIA SG 34.62 -.8 +14.2 +15.2/D SmCpGrHLSIB b SG 33.59 -.8 +14.0 +14.9/D SmCpGrI SG 65.81 -.7 +14.2 +14.9/D SmCpGrY SG 69.30 -.7 +14.2 +15.1/D SmMidCpEqHLSIA SB 8.64 -1.6 +8.4 +12.7/D StkHLSIA LB 87.76 +2.6 +10.4 +15.2/C StkHLSIB b LB 87.57 +2.6 +10.2 +14.9/C StratIncA m MU 8.53 +.3 -.5 +5.0 StratIncC m MU 8.56 +.2 -1.0 +4.2 StratIncI MU 8.56 +.3 -.3 +5.2 TtlRetBdA m CI 10.03 -.6 -1.6 +2.0 TtlRetBdC m CI 10.09 -.7 -2.1 +1.3 TtlRetBdHLSIA CI 10.69 -.7 -1.3 +2.6 TtlRetBdHLSIB b CI 10.64 -.7 -1.4 +2.3 TtlRetBdY CI 10.16 -.6 -1.3 +2.4 USGovtSecHLSIA CI 9.90 -.6 -.7 +.6/E USGovtSecHLSIB b CI 9.89 -.7 -1.0 +.3/E UltrShrtBdHLSIA UB 10.05 +.1 +1.1 +1.0/D UltrShrtBdHLSIB b UB 10.05 +.1 +.9 +.7/E ValHLSIA LV 15.33 +1.4 +4.2 +12.9/D ValHLSIB b LV 15.28 +1.3 +4.1 +12.6/D WldBdA m IB 10.63 -.4 +1.5 +1.5/D WldBdC m IB 10.42 -.4 +1.1 +.8/E WldBdI IB 10.71 -.4 +1.8 +1.8/D WldBdY IB 10.74 -.4 +1.8 +1.9/CHeartlandSelValInv m MV 30.52 -.2 +8.7 +15.0/A ValInv m SV 42.42 -1.9 +3.0 +10.1/E ValPlusInv m SV 36.66 -1.5 +10.2 +16.0/AHennessyCrnrstnGrInv b SB 24.80 -.8 +2.6 +8.8/E CrnrstnLgGrInv b LV 12.91 +.4 +5.3 +13.1/C CrnrstnMC30Ins MB 19.17 -4.5 -5.4 +3.9/E CrnrstnMC30Inv b MB 18.61 -4.6 -5.7 +3.5/E CrnrstnValInv b LV 20.57 +.9 +4.5 +15.4/A EqandIncInstl MA 15.77 +1.5 +5.1 +8.9 EqandIncInv b MA 16.70 +1.5 +4.8 +8.5 FocInstl MG 94.75 ... +4.5 +11.6/E FocInv b MG 92.07 ... +4.2 +11.1/E GasUtilityInv b SU 29.36 -1.3 +1.0 +7.6/E JapanInstl JS 38.67 +5.8 +8.0 +20.9/A JapanInv b JS 37.52 +5.7 +7.7 +20.4/A SmCpFinclInv b SF 24.61 -3.5 +2.0 +12.1/D TtlRetInv b MA 13.95 +1.7 +4.1 +11.9/AHighlandFIA m CI 12.69 -.2 +.4 +2.9/A FIY CI 12.68 -.2 +.6 +3.2/A GlbAllcA x IH 8.68 -2.0 +7.2 +7.3/C PremGrEqA m LG 28.51 -.6 +5.5 +14.3/EHodgesRetail m MG 49.06 -1.9 -1.0 +14.0/D SmCpRetail m SB 21.55 +.3 +11.2 +11.1/EHomesteadShrtTrmBd CS 5.17 ... +1.1 +1.5/B ShrtTrmGovtSec GS 5.11 -.1 +.2 +.4/B SmCoStk SB 42.96 -1.7 -1.7 +9.4/E StkIdx LB 21.99 +1.7 +10.3 +16.5/B Val LV 59.05 +2.6 +7.7 +16.9/AHood RiverSmCpGrInstl d SG 46.01 +.6 +21.8 +19.2/BHotchkis & WileyDiversValInstl LV 20.06 +2.2 +6.5 +15.7/A HYA m HY 11.90 +.5 +1.8 +6.7/B HYI d HY 11.97 +.5 +1.9 +6.9/A LgCpValA m LV 35.49 +2.2 +6.1 +15.5/A LgCpValI LV 35.74 +2.2 +6.3 +15.7/A MidCpValA m MV 40.83 +.9 +10.3 +12.6/C MidCpValI MV 41.53 +.9 +10.5 +12.9/B SmCpValA m SV 65.66 +.1 +9.3 +12.1/D SmCpValI SV 66.12 +.2 +9.5 +12.4/D ValOppsA m XM 32.44 +1.7 +10.0 +14.2/A ValOppsC m XM 30.06 +1.6 +9.4 +13.4/A ValOppsIns XM 32.44 +1.7 +10.3 +14.5/AHussmanStratGr d NE 6.05 -3.0 -3.5 -11.5/E StratTtlRet d TV 11.63 -.3 -2.8 +2.0/EICMSmCo SB 36.18 -1.9 +9.4 +18.5/AICONEmMktsS EM 15.98 +1.6 -2.3 +7.0 EngyS EE 13.08 +3.4 +2.0 +6.1/B HCS SH 19.50 +2.1 +19.4 +11.2/B InfrmatnTechS ST 17.21 -.2 +8.8 +20.4/D NatrlResS SN 16.23 +3.5 +1.4 +12.0INVESCOAmericanValA m MV 40.24 +.2 +8.5 +10.2/D AmericanValC m MV 33.01 +.1 +7.9 +9.4/E AsiaPacGrA m PJ 33.21 +1.2 -6.2 +11.3/D AsiaPacGrC m PJ 30.46 +1.1 -6.7 +10.4/D BalRkAllcA m IH 10.60 -.7 -2.2 +6.0/D BalRkAllcC m IH 10.08 -.8 -2.7 +5.2/E BalRkAllcR5 IH 10.78 -.7 -2.0 +6.3/D BalRkAllcY IH 10.77 -.7 -2.0 +6.3/D ChtrA m LB 19.07 +1.2 +5.7 +10.6/E ChtrC m LB 17.86 +1.1 +5.1 +9.7/E ComStkA m LV 28.25 +1.6 +6.2 +15.6/A ComStkC m LV 28.26 +1.6 +5.6 +14.7/B CorpBdA m TW 7.02 -.8 -2.4 +3.8/B CorpBdC m TW 7.08 -.7 -2.9 +3.1/C DivIncA m LV 24.08 ... +.1 +9.5/E DivIncInv b LV 24.30 ... +.1 +9.5/E DiversDivA m LV 20.48 ... +2.1 +9.1/E DiversDivC m LV 20.23 -.1 +1.5 +8.3/E DiversDivInv b LV 20.47 ... +2.2 +9.2/E DvlpngMktsA m EM 31.94 +1.3 -15.1 +11.1/C DvlpngMktsC m EM 31.03 +1.2 -15.6 +10.3/C EndeavorA m MB 20.53 +1.3 +2.1 +11.8/C EngyA m EE 26.37 +1.7 +4.8 +4.1/D EngyC m EE 22.49 +1.6 +4.2 +3.3/E EngyInv b EE 26.26 +1.7 +4.8 +4.1/D EqWtSP500A m LB 64.43 +1.1 +7.4 +14.7/C EqWtSP500C m LB 61.52 +1.0 +6.9 +13.9/D EqWtSP500Y LB 65.11 +1.1 +7.6 +15.0/C EqandIncA m MA 11.13 +.7 +2.6 +10.4/A EqandIncC m MA 10.93 +.7 +2.1 +9.6/B EuropeanGrA m ES 38.77 +.3 -6.0 +6.7/D EuropeanGrC m ES 35.95 +.2 -6.5 +5.9/E EuropeanGrInv b ES 38.69 +.3 -6.0 +6.7/D EuropeanSmCoA m ES 15.99 -.2 -3.6 +11.1/A Exch LV 613.28 +3.0 +8.4 +13.7/C FltngRtA m BL 7.59 +.6 +3.5 +5.0/B FltngRtC m BL 7.56 +.7 +3.1 +4.5/C GlbCorEqA m WS 16.19 +1.3 -.1 +10.5/D GlbCorEqC m WS 15.35 +1.3 -.6 +9.7/E GlbGrA m WS 31.75 +.7 -.7 +8.8/E GlbLwVlEqYldA m WS 13.83 -1.5 +.8 +8.2/E GlbRlEsttA m GR 13.19 -1.5 -.8 +5.9/C GlbSmMidCpGrA m SW 19.67 +.2 -.7 +9.1/E GldPrcMtlsA m SP 3.21 -1.5 -22.8 +5.5/D GldPrcMtlsInv b SP 3.23 -1.5 -22.7 +5.5/D GrAllcA m AL 16.49 +.8 +2.7 +9.3 GrAllcC m AL 16.26 +.7 +2.2 +8.5 GrandIncA m LV 27.77 +1.5 +4.1 +14.2/B GrandIncC m LV 27.45 +1.5 +3.5 +13.3/C HCA m SH 40.47 +3.1 +13.8 +4.9/D HCC m SH 28.00 +3.1 +13.2 +4.2/E HCInv b SH 40.48 +3.2 +13.8 +4.9/D HYA m HY 4.09 +.4 +1.3 +5.4/D HYC m HY 4.08 +.3 +.7 +4.6/E HYInv b HY 4.09 +.4 +1.3 +5.4/D HYMuniA m HM 9.90 -.9 +1.0 +4.8/B HYMuniC m HM 9.87 -.9 +.5 +4.0/C HYR5 HY 4.08 +.4 +1.5 +5.7/C IncomeA m GI 8.60 -.4 -1.0 +.5/B IntermTrmMnIncA m MI 10.91 -.6 -.2 +2.1/B IntlAllcA m FB 11.67 +1.3 -4.4 +7.5 IntlGrA m FG 34.66 +.9 -4.5 +7.3/E IntlGrC m FG 31.73 +.9 -5.0 +6.5/E IntlGrR5 FG 35.25 +.9 -4.2 +7.6/E IntlSmCoA m FQ 18.16 -1.4 -6.1 +11.8/B LtdTrmMnIncA m MS 11.15 -.4 ... +.8/C LtdTrmMnIncA2 f MS 11.15 -.5 +.1 +1.1/B MidCpCorEqA m MB 22.06 +.5 +2.5 +9.4/E MidCpCorEqC m MB 13.00 +.4 +1.8 +8.6/E MidCpCorEqR b MB 21.10 +.5 +2.3 +9.2/E MidCpGrA m MG 42.99 +.4 +13.9 +12.5/E MidCpGrC m MG 32.04 +.3 +13.3 +11.7/E ModAllcA m MA 13.73 +.5 +2.0 +7.5 ModAllcC m MA 13.62 +.4 +1.4 +6.7 MuniIncA m ML 13.00 -1.0 -.5 +2.6/B NYTxFrIncA m MY 15.11 -.9 -.7 +1.9/C PETxFrIncA m MP 15.88 -.9 -.4 +2.4/B QualIncA m CI 11.42 -1.0 -1.7 +.9/D RlEsttA m SR 21.13 -2.3 +.3 +7.3/B RlEsttC m SR 21.02 -2.3 -.3 +6.5/C SP500IdxA m LB 31.85 +1.7 +10.3 +16.5/B SP500IdxC m LB 30.63 +1.6 +9.7 +15.6/C SP500IdxY LB 32.27 +1.7 +10.5 +16.8/A SelCoA m SB 19.79 +.7 +5.3 +15.0/B SelCoC m SB 16.59 +.6 +4.7 +14.2/C ShTBdA m CS 8.47 -.1 +.4 +1.6/B ShTBdC b CS 8.47 -.1 +.2 +1.2/C SmCpDiscvA m SG 11.53 +.1 +19.4 +15.1/D SmCpEqA m SB 16.48 -1.3 +7.4 +10.6/E SmCpEqC m SB 13.18 -1.4 +6.7 +9.8/E SmCpGrA m SG 42.99 +.2 +15.2 +16.4/C SmCpGrInv b SG 45.18 +.2 +15.2 +16.4/C SmCpGrR b SG 39.77 +.2 +15.0 +16.1/C SmCpGrR5 SG 48.55 +.2 +15.5 +16.9/C SmCpValA m SV 18.93 -.8 -.2 +11.9/D SmCpValC m SV 13.53 -1.0 -.8 +11.1/E SummitP b LG 23.60 +2.2 +18.6 +18.9/B TechA m ST 53.45 +1.7 +20.8 +20.1/D TechC m ST 43.27 +1.6 +20.2 +19.2/E TechInv b ST 53.17 +1.7 +20.9 +20.2/D TechSectA m ST 26.74 +1.8 +21.1 +20.0/EIVAIntlA m FQ 17.34 +.2 -2.7 +5.9/E IntlI d FQ 17.38 +.2 -2.6 +6.1/E WldwideA m IH 19.11 +1.1 +1.3 +7.3/C WldwideC m IH 18.62 +1.0 +.7 +6.5/D WldwideI d IH 19.19 +1.1 +1.4 +7.6/BIntrepidCptlInv m MA 11.74 -.3 -1.8 +6.7/E EnduranceInv m SV 13.89 -.4 -1.8 +2.3/E361MgdFutsStratI FF 11.87 +.9 +1.4 -.4/B MgdFutsStratInv b FF 11.68 +1.0 +1.2 -.6/BInvestEdBal m MA 12.05 +.3 +3.4 +8.5/D Cnsrv m CA 10.92 ... +2.2 +5.4/D Gr m AL 13.17 +.5 +4.4 +10.4/CIronBridgeSMIDCp MG 13.11 -.5 +15.4 +13.8/D SmCp SG 19.73 -.1 +15.2 +13.7/EIronclad FundsMgdRk d XR 10.96 +.1 +7.6 +4.9/CIvyAsstStratA m IH 24.93 +1.5 +5.3 +6.4/D AsstStratB m IH 23.42 +1.4 +4.8 +5.6/E AsstStratC m IH 23.60 +1.4 +4.8 +5.6/E AsstStratI IH 25.23 +1.4 +5.5 +6.7/D AsstStratR b IH 24.65 +1.4 +5.1 +6.0/D AsstStratY b IH 24.99 +1.4 +5.3 +6.4/D BalA m MA 26.40 +1.4 +6.9 +8.0/D BalB m MA 26.13 +1.4 +6.3 +7.2/E BalC m MA 26.22 +1.4 +6.4 +7.3/E CorEqA m LG 16.38 +1.1 +12.0 +13.8/E CorEqC m LG 14.01 +1.0 +11.4 +12.9/E EmMktsEqA m EM 18.30 -1.0 -13.1 +11.7/B EmMktsEqC m EM 15.65 -1.1 -13.6 +10.8/C EmMktsEqI EM 18.93 -1.0 -12.9 +12.1/B EmMktsEqY b EM 18.66 -1.1 -13.1 +11.7/B EngyA m EE 12.95 +2.4 +4.6 +4.4/D EuropeanOppsA m ES 32.63 +.8 -.1 +7.4/C EuropeanOppsI ES 32.99 +.8 +.2 +7.9/C GlbBdA m MU 9.52 -.3 -1.0 +3.9/C GlbBdI MU 9.52 -.2 -.8 +4.1/C GlbGrA m WS 50.52 +1.4 +11.0 +12.3/C GlbGrI WS 51.62 +1.4 +11.2 +12.6/C GlbIncAllcA m IH 15.34 +.5 +1.0 +7.6/B GlbIncAllcI IH 15.48 +.5 +1.2 +8.0/B HiIncA m HY 7.46 +.3 +3.4 +6.9/A HiIncB m HY 7.46 +.2 +2.9 +6.1/C HiIncC m HY 7.46 +.2 +2.9 +6.1/B HiIncI HY 7.46 +.3 +3.6 +7.2/A HiIncY b HY 7.46 +.3 +3.4 +6.9/A IntlCorEqA m FB 19.63 +.5 -3.0 +8.4/C IntlCorEqC m FB 17.41 +.5 -3.4 +7.7/D IntlCorEqI FB 19.79 +.6 -2.7 +8.8/C IntlCorEqY b FB 19.77 +.5 -2.9 +8.5/C LgCpGrA m LG 25.90 +2.1 +19.0 +17.9/B LgCpGrC m LG 21.50 +2.1 +18.4 +17.1/C LgCpGrI LG 27.25 +2.2 +19.3 +18.2/B LtdTrmBdA m CS 10.59 -.2 -.4 +1.0/C LtdTrmBdI CS 10.59 -.2 -.2 +1.2/C MgdIntlOppsA m FB 11.58 +.4 -2.6 +8.6/C MicroCpGrA m SG 33.46 +.3 +32.4 +14.4/D MidCpGrA m MG 27.53 +.7 +20.1 +17.9/A MidCpGrC m MG 23.38 +.6 +19.5 +17.0/B MidCpGrI MG 29.69 +.7 +20.4 +18.2/A MidCpGrR b MG 26.81 +.7 +19.8 +17.5/B MidCpGrY b MG 28.76 +.7 +20.1 +17.9/A MuniBdA m MI 11.56 -.5 -.2 +1.7/C MuniHiIncA m HM 5.01 -.4 +1.5 +2.8/E MuniHiIncC m HM 5.01 -.5 +1.0 +2.1/E MuniHiIncI HM 5.01 -.4 +1.7 +3.0/D NaturalResA m SN 15.56 +1.9 -.8 +5.5/E NaturalResI SN 16.31 +1.9 -.4 +6.0/E PzenaIntlValA m WS 18.54 +2.1 -1.9 +8.8/E SciAndTechA m ST 73.65 -.2 +15.9 +17.6/E SciAndTechC m ST 63.13 -.2 +15.2 +16.8/E SciAndTechY b ST 77.67 -.2 +15.9 +17.6/E SciandTechI ST 81.08 -.1 +16.0 +17.9/E SciandTechR b ST 71.67 -.2 +15.6 +17.2/E SecCrBdA m CI 10.40 -.9 -1.4 +2.3/A SecReEsSecsA m SR 23.93 -2.6 -.5 +5.8/D SecReEsSecsY b SR 23.96 -2.5 -.4 +6.0/D SmCpGrA m SG 21.24 ... +19.2 +18.2/B SmCpGrC m SG 17.01 -.1 +18.6 +17.4/B SmCpGrInstl SG 27.81 ... +19.5 +18.6/B SmCpGrY b SG 26.23 ... +19.2 +18.3/B SmCpValA m SB 21.41 -1.6 +12.7 +18.2/A TxMgdEqA m LG 29.29 +2.0 +18.6 +16.3/D ValA m LV 25.89 +1.4 +9.2 +12.2/DJPMorganCATaxFrBdA m MF 10.58 -.8 -.4 +1.2/D CATaxFrBdC m MF 10.49 -.9 -.7 +.7/E CATaxFrBdI MF 10.35 -.8 -.3 +1.3/D CPBondA m CI 8.00 -1.0 -1.7 +1.7/B CPBondC m CI 8.04 -1.1 -2.2 +1.1/D CPBondI CI 8.00 -1.0 -1.4 +2.0/B CPBondR6 CI 8.01 -.9 -1.3 +2.1/B CoreBondA m CI 11.19 -1.0 -1.8 +1.0/D CoreBondC m CI 11.26 -1.1 -2.2 +.4/E CoreBondI CI 11.18 -1.1 -1.7 +1.2/C CoreBondR5 CI 11.17 -1.0 -1.5 +1.3/C CoreBondR6 CI 11.20 -1.0 -1.5 +1.5/C DiversiedA m MA 17.67 +.1 +.8 +8.6/C DiversiedI MA 17.78 +.1 +1.1 +8.9/C DiversiedL MA 17.75 +.1 +1.1 +9.1/C EmMktsEqA m EM 25.77 -2.5 -11.5 +13.0/A EmMktsEqC m EM 24.96 -2.5 -11.8 +12.4/A EmMktsEqI EM 26.41 -2.5 -11.3 +13.3/A EmMktsEqL EM 26.61 -2.5 -11.3 +13.4/A EqIncA m LV 18.01 +1.6 +6.4 +14.7/B EqIncI LV 18.32 +1.6 +6.6 +15.0/B EquityIndexA m LB 44.87 +1.7 +10.4 +16.6/B EquityIndexC m LB 44.41 +1.6 +9.9 +15.8/B EquityIndexI LB 44.94 +1.7 +10.6 +16.9/A EurpDnycA m ES 25.88 +.3 -2.7 +5.5/E EurpDnycI ES 26.40 +.3 -2.5 +5.8/E EurpDnycL ES 26.64 +.3 -2.5 +6.0/E GovernmentBondI GI 10.15 -1.2 -1.6 +.6/A GrowthAdvtgA m LG 23.37 +.9 +18.8 +18.9/B GrowthAdvtgI LG 24.06 +.8 +19.0 +19.1/A GrowthAndIncA m LV 53.01 +1.0 +6.1 +14.6/B HighYieldA m HY 7.24 +.5 +1.8 +5.9/C HighYieldC m HY 7.25 +.4 +1.3 +5.3/D HighYieldI HY 7.29 +.6 +2.1 +6.2/B HighYieldR5 HY 7.30 +.6 +2.1 +6.2/B HighYieldR6 HY 7.29 +.5 +2.2 +6.3/B IntermTxFrBdA m MI 10.72 -.7 -.8 +.9/E IntermTxFrBdI MI 10.54 -.6 -.6 +1.3/D IntlAdvgA m FB 21.41 +1.7 -2.9 +7.7/D IntlAdvgI FB 22.28 +1.6 -2.7 +8.0/D IntlEqA m FB 17.05 +.9 -5.5 +8.9/C IntlEqI FB 17.33 +.9 -5.4 +9.2/B IntlRsrchEnhEqA m FB 18.36 +1.4 -2.1 +8.9/C IntlRsrchEnhEqI FB 18.59 +1.4 -2.0 +9.2/B IntlValueA m FV 13.58 +2.5 -5.1 +6.7/D IntlValueI FV 13.92 +2.5 -4.9 +7.0/D IntlValueL FV 13.86 +2.5 -4.9 +7.2/D IntrepidAmrA m LB 44.20 +1.1 +10.7 +15.5/C IntrepidAmrI LB 45.50 +1.1 +10.9 +15.8/B IntrepidGrR5 LG 64.26 +1.1 +14.9 +19.1/A IntrepidGrowthA m LG 63.96 +1.0 +14.5 +18.6/B IntrepidGrowthI LG 65.02 +1.1 +14.8 +18.9/B IntrepidMidCapA m MB 23.84 +.2 +5.7 +12.3/C IntrepidMidCapC m MB 20.11 +.1 +5.3 +11.6/C IntrepidMidCapI MB 25.16 +.2 +5.9 +12.5/C IntrepidValueA m LV 36.90 +.6 +7.8 +13.1/C IntrepidValueI LV 37.11 +.6 +8.0 +13.3/C IntrepidValueR5 LV 37.22 +.6 +8.1 +13.5/C InvCnsrvGrA m CA 12.78 -.2 +1.1 +5.3/E InvCnsrvGrC m CA 12.72 -.1 +.7 +4.8/E InvCnsrvGrI CA 12.86 -.1 +1.3 +5.6/D InvGrIncA m AL 18.03 +.5 +4.0 +10.2/D InvGrIncC m AL 17.49 +.5 +3.5 +9.6/D InvGrIncI AL 17.75 +.5 +4.2 +10.5/C InvestorBalA m MA 15.72 +.3 +2.7 +8.0/D InvestorBalC m MA 15.45 +.2 +2.2 +7.4/E InvestorBalI MA 15.75 +.3 +2.9 +8.3/D InvestorGrowthA m XM 21.72 +.8 +5.0 +12.8/B InvestorGrowthC m XM 20.26 +.8 +4.6 +12.1/C InvestorGrowthI XM 22.19 +.8 +5.3 +13.1/B LCapGrA m LG 45.93 +2.0 +22.1 +19.7/A LCapGrI LG 46.41 +2.0 +22.4 +19.9/A LargeCapValueA m LV 16.08 +1.8 +2.3 +15.3/A LargeCapValueI LV 15.82 +1.9 +2.5 +15.5/A LtdDurBdA m CS 9.97 -.1 +.9 +1.1/C LtdDurBdI CS 9.97 -.1 +1.0 +1.3/B LtdDurBdR6 CS 9.99 ... +1.1 +1.5/B MCapValA m MB 41.01 -.2 +4.1 +11.3/D MCapValC m MB 39.33 -.3 +3.7 +10.8/D MCapValI MB 41.52 -.2 +4.3 +11.6/C MCapValL MB 42.07 -.2 +4.4 +11.9/C MidCapEquityI MG 55.43 +.1 +9.0 +13.1/D MidCapGrowthA m MG 33.05 +.3 +13.5 +13.8/D MidCapGrowthC m MG 26.09 +.3 +13.0 +13.2/D MidCapGrowthI MG 38.01 +.3 +13.7 +14.1/C MktExpnEnhIdxA m SB 12.09 -1.6 +6.7 +14.7/B MktExpnEnhIdxI SB 12.27 -1.6 +7.0 +15.0/B MortgBackedScA m CI 11.14 -.8 -.6 +1.2/D MortgBackedScI CI 10.86 -.8 -.5 +1.5/C MortgBackedScR6 CI 10.86 -.7 -.4 +1.7/B MunicipalIncA m MI 9.44 -.8 -1.0 +1.3/D MunicipalIncI MI 9.37 -.8 -.8 +1.5/D NYTxFrBdA m MN 6.61 -.8 -1.1 +.8/E NYTxFrBdC m MN 6.61 -.7 -1.4 +.2/E NYTxFrBdI MN 6.65 -.7 -.8 +1.1/D RealtyIncomeL SR 13.14 -2.3 -.1 +5.5/E RsrchMktNetrlL NE 15.60 +1.7 +3.2 +1.5/C ScapEqA m SB 55.42 +.2 +11.6 +16.6/A ScapEqC m SB 41.30 +.1 +11.2 +16.0/B ScapEqI SB 64.00 +.2 +11.8 +16.9/A ScapEqR5 SB 64.21 +.2 +12.0 +17.1/A ShDurBdA m CS 10.65 -.2 ... +.3/E ShDurBdI CS 10.67 -.1 +.1 +.5/D ShDurBdR6 CS 10.67 -.1 +.3 +.8/D SmCpBldA m SG 27.85 -.5 +20.4 +22.2/A SmCpBldI SG 31.92 -.4 +20.6 +22.5/A SmallCapCoreR5 SB 59.41 -1.8 +11.5 +15.8/B SmallCapGrowthA m SG 19.63 +.6 +22.1 +22.7/A SmallCapGrowthI SG 21.66 +.7 +22.3 +23.0/A SmallCapGrowthL SG 22.31 +.6 +22.4 +23.2/A SmallCapValueA m SV 30.66 -2.3 +6.3 +12.9/C SmallCapValueI SV 32.53 -2.3 +6.5 +13.2/C SmallCapValueR5 SV 32.55 -2.3 +6.6 +13.3/C SmallCapValueR6 SV 32.60 -2.3 +6.7 +13.4/C SmtRetr2020A m TE 19.71 -.1 +.7 +7.2/C SmtRetr2020I TE 19.79 -.1 +.8 +7.3/C SmtRetr2020R5 TE 19.81 -.1 +.9 +7.5/C SmtRetr2030A m TH 21.60 +.2 +1.6 +9.5/C SmtRetr2030I TH 21.66 +.2 +1.7 +9.6/C SmtRetr2030R5 TH 21.72 +.2 +1.8 +9.7/C SmtRetr2040A m TJ 22.91 +.4 +2.0 +11.0/D SmtRetr2040I TJ 22.99 +.4 +2.2 +11.1/D SmtRetr2040R5 TJ 23.05 +.4 +2.3 +11.2/C SmtRetrIncI RI 18.51 -.1 +.4 +5.8/B SmtRetrIncR5 RI 18.54 -.2 +.4 +5.8/A TaxAwareEqI LB 37.02 +2.4 +11.1 +17.2/A TaxAwrRlRetI MS 9.36 -.4 +.7 +2.4/A TaxFreeBondA m ML 11.67 -1.0 -1.1 +2.0/D TaxFreeBondI ML 11.62 -1.0 -.9 +2.2/C USEquityA m LB 17.91 +2.1 +10.6 +16.2/B USEquityC m LB 17.36 +2.1 +10.1 +15.6/C USEquityI LB 17.96 +2.1 +10.8 +16.4/B USEquityL LB 17.99 +2.1 +10.9 +16.6/B USEquityR5 LB 17.99 +2.1 +10.9 +16.6/B USLCpCrPlsA m LB 32.67 +2.3 +10.4 +15.7/C USLCpCrPlsC m LB 31.06 +2.2 +10.0 +15.1/C USLCpCrPlsI LB 33.13 +2.3 +10.6 +16.0/B USLCpCrPlsR5 LB 33.28 +2.3 +10.6 +16.1/B USRsrchEnhEqI LB 30.92 +1.8 +9.9 +15.3/C USRsrchEnhEqL LB 30.88 +1.8 +9.9 +15.3/C USRsrchEnhEqR6 LB 30.89 +1.8 +10.0 +15.5/C USSmallCompI SB 20.39 -2.0 +9.0 +13.3/D USSmallCompL SB 20.39 -2.0 +9.2 +13.5/C ValueAdvtgA m LV 37.54 +.3 +4.7 +12.3/D ValueAdvtgC m LV 37.30 +.3 +4.4 +11.7/E ValueAdvtgI LV 37.80 +.4 +4.9 +12.6/D ValueAdvtgL LV 37.83 +.4 +5.1 +12.8/DJacobInternetInv m ST 5.12 -4.1 +15.6 +20.5/DJames AdvantageBalGldRnR b CA 23.66 -.8 -1.2 +3.0/EJanus HendersonBalancedC m MA 34.97 +.6 +7.7 +10.6/A BalancedS b MA 35.31 +.7 +8.1 +11.2/A BalancedT MA 35.38 +.7 +8.3 +11.5/A ContrarianT MB 21.75 +1.8 +15.1 +10.0/D EnterpriseS b MG 131.08 +.8 +14.4 +18.7/A EnterpriseT MG 134.09 +.8 +14.6 +19.0/A EuropeanFocusA m ES 32.31 +2.0 -6.9 +1.2/E EuropeanFocusC m ES 30.21 +2.0 -7.4 +.4/E FlexibleBondT CI 9.96 -.9 -1.7 +1.1/D FortyA m LG 37.35 +1.8 +18.3 +17.9/B FortyS b LG 35.95 +1.8 +18.2 +17.8/C GlobalEqIncA m FV 7.32 -.4 -4.7 +7.2/D GlobalEqIncC m FV 7.25 -.5 -5.3 +6.4/D GlobalLifeSciT SH 65.29 +2.2 +19.5 +8.0/C GlobalResearchS b WS 85.86 +1.2 +7.4 +12.3/C GlobalResearchT WS 84.72 +1.2 +7.6 +12.6/C GlobalSelectT WS 17.62 +1.1 +4.5 +13.5/B GlobalTechT ST 36.63 +.7 +19.4 +28.1/A GrowthAndIncT LB 59.76 +1.8 +9.4 +18.6/A High-YieldT HY 8.24 +.3 +1.3 +5.6/C MidCapValueS b MV 17.51 +1.3 +2.7 +12.6/C MidCapValueT MV 17.40 +1.3 +2.9 +12.9/B OverseasS b FB 32.25 +.1 -1.2 +8.8/C OverseasT FB 32.31 +.2 -1.0 +9.1/B ResearchT LG 53.50 +1.9 +15.3 +15.7/D Short-TermBondT CS 2.98 +.2 +.5 +.9/C SmallCapValueL SV 24.14 -2.1 +2.2 +14.2/B SmallCapValueT SV 23.41 -2.1 +2.0 +13.9/B VITBalInstl MA 36.54 +.7 +8.3 +11.6/A VITEntrprsInstl MG 77.65 +.8 +15.3 +19.9/A VITFlexBdInstl CI 11.30 -.9 -1.7 +1.1/D VITFortyInstl LG 41.23 +2.1 +19.5 +18.7/B VITGlRsrchInstl WS 54.81 +1.2 +7.7 +12.8/B VITOvrsInstl FB 31.37 +.3 -.7 +9.2/B VITRsrchInstl LG 40.06 +2.0 +15.6 +15.7/D VentureT SG 89.63 ... +17.3 +16.7/CJensenQualGrI LG 52.81 +2.8 +14.1 +19.7/A QualGrJ b LG 52.80 +2.7 +13.9 +19.3/AJohn HancockAbsRetCcyI CR 8.95 -.7 -6.7 +.6/B AbsRetCcyR6 CR 9.04 -.7 -6.6 +.7/B BalA x MA 21.20 +.4 +4.8 +9.7/B BalC x MA 21.18 +.4 +4.3 +8.9/C BalI x MA 21.18 +.5 +5.1 +10.1/B BdA m CI 15.28 -.8 -1.6 +2.2/A BdC m CI 15.28 -.9 -2.1 +1.5/C BdI CI 15.28 -.8 -1.4 +2.5/A BdR6 CI 15.31 -.7 -1.3 +2.7/A CATxFrIncA m MC 10.57 -.9 -.8 +2.5/B ClassicValA m LV 34.09 +1.4 +1.0 +14.7/B ClassicValI LV 34.20 +1.5 +1.2 +15.0/B CorBd1 x CI 12.46 -1.0 -2.1 +1.0/D CptlAprc1 b LG 18.76 +1.3 +17.4 +18.9/B CptlAprcNAV LG 18.81 +1.3 +17.4 +18.9/B DiscpValA m LV 23.92 +2.2 +6.2 +14.2/B DiscpValC m LV 22.45 +2.2 +5.6 +13.3/C DiscpValI LV 23.24 +2.2 +6.4 +14.5/B DiscpValI2 LV 23.24 +2.2 +6.4 +14.5/B DiscpValMCA m MB 23.20 +.7 +3.3 +12.8/C DiscpValMCC m MB 23.18 +.5 +2.7 +12.0/C DiscpValMCI MB 24.12 +.6 +3.5 +13.1/B DiscpValMCR2 b MB 23.99 +.6 +3.2 +12.7/C DiscpValMCR6 MB 24.13 +.7 +3.6 +13.2/B DiscpValR4 b LV 23.22 +2.2 +6.3 +14.3/B DiscpValR5 LV 23.28 +2.2 +6.4 +14.5/B DiscpValR6 LV 23.28 +2.2 +6.4 +14.6/B EmMktsA m EM 10.98 -.3 -9.3 +9.7 EmMktsI EM 10.98 -.2 -9.0 +10.0 EmMktsNAV EM 10.99 -.2 -8.9 +10.1 EqInc1 x LV 21.07 +.9 +4.4 +15.2/A FdmtlLgCpCorA m LB 51.49 -.6 +5.5 +14.2/D FdmtlLgCpCorC m LB 45.74 -.6 +4.9 +13.3/E FdmtlLgCpCorI LB 53.83 -.5 +5.7 +14.5/D FinclIndsA m SF 20.95 +.1 +4.9 +13.9/C FltngRtIncA m BL 8.42 +.3 +2.6 +3.9/D FltngRtIncC m BL 8.46 +.1 +2.0 +3.2/E FltngRtIncI BL 8.42 +.2 +2.7 +4.2/C GlbAbsRetStrA m AM 10.08 +.5 -3.4 -1.0 GlbAbsRetStrC m AM 9.89 +.3 -4.1 -1.7 GlbAbsRetStrI AM 10.17 +.4 -3.3 -.7 GlbAbsRetStrR6 AM 10.20 +.5 -3.2 -.6 GlbBd1 b IB 12.67 -.6 -1.2 +3.1/B GlbholderYldA m WS 11.50 +.8 -.3 +7.5 GlbholderYldC m WS 11.50 +.8 -.8 +6.8 GlbholderYldI WS 11.55 +.9 -.1 +7.9 GovtIncA m GI 8.95 -1.2 -2.2 -.1/D HY1 x HY 8.08 +.1 +2.6 +6.7/B HYA m HY 3.43 +.1 +1.6 +6.4/B HYC m HY 3.43 +.1 +1.4 +5.7/C HYI HY 3.43 +.5 +2.1 +6.8/B HYMuniBdA m HM 7.82 -.5 +.2 +3.4/D IncA m MU 6.20 +.1 -1.7 +1.8/E IncC m MU 6.20 ... -2.2 +1.1/E IncI MU 6.19 +.1 -1.5 +2.1/E IntlGrA m FG 28.32 ... +2.4 +10.6 IntlGrI FG 28.42 ... +2.6 +10.9 IntlSmCp1 b FA 21.72 +1.4 -3.7 +8.2 IntlVal1 b FV 16.76 +2.1 -2.5 +8.0 IntlValNAV FV 16.71 +2.1 -2.5 +8.0 InvmGradeBdA m CI 10.08 -1.0 -1.6 +1.4/C MidCpStk1 b MG 25.75 +.7 +20.5 +16.7/B MlMg2010Lftm1 b TA 9.25 +.1 +1.0 +6.8/A MlMg2015Lftm1 b TD 9.75 +.1 +1.4 +7.6/A MlMg2015LftmA m TD 9.74 +.1 +1.1 +7.2/C MlMg2020Lftm1 b TE 10.66 +.3 +2.1 +8.8/A MlMg2020LftmA m TE 10.66 +.3 +1.8 +8.4/A MlMg2025Lftm1 b TG 11.44 +.4 +2.8 +10.1/A MlMg2025LftmA m TG 11.46 +.4 +2.4 +9.6/A MlMg2030Lftm1 b TH 11.86 +.5 +3.3 +11.2/A MlMg2030LftmA m TH 11.88 +.5 +3.1 +10.8/A MlMg2035Lftm1 b TI 12.48 +.6 +3.9 +12.1/A MlMg2035LftmA m TI 12.39 +.6 +3.7 +11.7/B MlMg2040Lftm1 b TJ 12.65 +.6 +4.3 +12.7/A MlMg2040LftmA m TJ 12.57 +.6 +4.0 +12.3/B MlMg2045Lftm1 b TK 12.50 +.6 +4.4 +12.8/B MlMg2045LftmA m TK 12.41 +.6 +4.1 +12.4/B MlMg2050Lftm1 b TN 13.34 +.7 +4.4 +12.8/B MltIdx2020Prs1 b TE 11.63 -.4 -.3 +4.2/E MltIdx2025Prs1 b TG 13.14 ... +1.2 +6.8/E MltIdx2030Prs1 b TH 14.26 +.4 +2.4 +9.2/D MltIdx2035Prs1 b TI 14.97 +.7 +3.4 +10.8/C MltIdx2040Prs1 b TJ 15.39 +.8 +3.9 +11.7/B MltIdx2045Prs1 b TK 15.58 +.8 +4.1 +12.1/C MltIdx2050Prs1 b TN 13.86 +.9 +4.2 +12.1/C MltIdxIncPrs1 b RI 11.09 -.3 +.3 +2.7/E MltMgLsAgr1 b XM 17.21 +.6 +4.6 +12.8/B MltMgLsAgrA m XM 17.25 +.6 +4.4 +12.4/C MltMgLsAgrC m XM 17.21 +.5 +3.9 +11.6/D MltMgLsBl1 m MA 15.57 +.3 +2.2 +8.5/D MltMgLsBl5 MA 15.49 +.3 +2.5 +8.9/C MltMgLsBlA b MA 15.48 +.3 +2.5 +8.9/C MltMgLsBlC m MA 15.54 +.2 +1.6 +7.7/D MltMgLsBlR6 MA 15.48 +.3 +2.4 +8.9/C MltMgLsCns1 b XY 12.83 -.3 -.6 +4.2/C MltMgLsCnsA m XY 12.85 -.3 -.8 +3.9/D MltMgLsCnsC m XY 12.83 -.4 -1.3 +3.1/E MltmgLsMd1 b CA 13.79 -.1 +.8 +6.5/C MltmgLsMd5 CA 13.78 ... +.9 +6.6/B MltmgLsMdA m CA 13.82 -.1 +.6 +6.1/C MltmgLsMdC m CA 13.80 -.1 +.1 +5.4/E MltmgrLsGr1 b AL 16.65 +.5 +3.5 +10.8/C MltmgrLsGr5 AL 16.63 +.5 +3.5 +10.9/B MltmgrLsGrA m AL 16.69 +.5 +3.3 +10.4/C MltmgrLsGrC m AL 16.63 +.4 +2.8 +9.7/D NatrlRes1 b SN 12.71 +1.8 -.5 +9.2/C NewOpps1 b SB 31.73 -1.1 +10.6 +14.8/B RegionalBankA x SF 29.10 -2.5 +5.9 +19.7/A RegionalBankC x SF 27.64 -2.5 +5.3 +18.9/A RlEsttSec1 b SR 12.53 -2.6 +1.1 +7.9/B RlRetBd1 x IP 10.82 -1.3 -1.3 +1.9/B SmCoVal1 b SB 30.85 -1.1 +8.4 +17.2/A StratIncOppsA m MU 10.38 +.5 -2.0 +2.5/E StratIncOppsC m MU 10.38 +.4 -2.5 +1.8/E StratIncOppsI MU 10.38 +.5 -1.7 +2.8/D TtlRetNAV x CI 13.07 -1.2 -1.5 +2.1/B TxFrBdA m ML 9.49 -.9 -.9 +2.0/D USGlbLdrsGrA m LG 52.70 +2.1 +16.0 +16.1/D USGlbLdrsGrC m LG 44.52 +2.1 +15.3 +15.2/D USGlbLdrsGrI LG 56.54 +2.1 +16.2 +16.4/D USGr1 b LG 12.24 +2.3 +21.2 +20.5/A USGrA m LG 12.26 +2.3 +20.9 +20.0/A USGrI LG 12.24 +2.3 +21.2 +20.4/A USHYBd1 x HY 11.10 +.5 +2.0 +6.6/B sBlueChipGr1 b LG 42.74 +1.2 +18.0 +20.1/AKLAllcInstl IH 14.26 +.1 -6.1 +5.4/EKeeleySmCpDivValI SV 19.24 -2.8 +4.1 +13.9/B SmCpValA m SB 33.28 -2.3 +5.3 +9.4/E SmCpValI SB 33.78 -2.3 +5.5 +9.7/EKellnerSmMidCpValI SB 14.99 -2.4 +3.8 +13.1/DKempnerMlCpDepValIns LV 11.05 +.8 +6.1 +12.3/DKineticsInternetNoLoad d LG 45.29 -2.7 -13.2 +12.7/E ParadigmInstl d MG 58.79 -1.6 +20.9 +22.9/A ParadigmNoLoad d MG 58.34 -1.6 +20.7 +22.7/A SmCptlOppsNLd d SB 63.16 -1.2 +23.2 +23.7/AKirr MarbachPtnrsVal m MG 25.75 +.1 +3.2 +10.4/ELKCMAqnsCthlcEq m LG 19.09 +.3 +11.1 +14.8/E EqInstl d LG 29.43 +1.5 +13.1 +17.4/C FI d TW 10.53 -.2 -.3 +1.7/E SmCptlEqIns d SG 22.10 -.3 +19.8 +14.0/ELSVValEq LV 29.52 +.1 +2.0 +14.1/BLaudusIntlMktMtrsInv FG 25.80 +.4 -2.7 +10.7/B IntlMktMtrsSel FG 25.78 +.4 -2.6 +10.9/B MndrnEmergMkts EM 7.53 +1.6 -9.3 +6.4 SCMktMtrsInv SB 19.81 -1.0 +7.5 +12.3/D USLgCpGr LG 23.28 +1.0 +20.3 +19.5/ALazardCptAltrOpStrIns TV 10.47 +.3 +.5 +8.4/B DevMEqIns EM 12.45 -1.2 -13.4 +13.7/A EMDbtInstl EB 7.43 -.1 -8.1 +4.1/D EMEqBlndInstl EM 11.12 -1.7 -13.9 +11.5/B EMEqInstl EM 17.18 +.6 -13.9 +10.0/C EMEqOpen b EM 17.65 +.6 -14.0 +9.8/C EMMltAsstInstl EM 8.40 -1.3 -12.8 +5.9/E GlbLtdInfrsIns XO 15.35 -.3 +.3 +11.9/A GlbLtdInfrsOpn b XO 15.36 -.3 +.1 +11.7/A IntlEqInstl FB 19.16 +1.1 -1.9 +5.8/E IntlEqOpen b FB 19.34 +1.0 -2.1 +5.6/E IntlSmCpEqInstl FR 12.85 -.6 -4.8 +10.2/D IntlStratEqIns FG 15.96 +1.3 +1.7 +8.5/D IntlStratEqOpen b FG 16.06 +1.3 +1.5 +8.3/D USCorpIncInstl HY 4.74 +.1 +.2 +4.6/E USEqConcntrIns LB 16.26 +1.2 +8.5 +12.4/E USEqSelInstl LB 13.59 +1.9 +11.9 +14.2/D USRltyEqOpen b SR 18.77 -1.8 -.3 +6.6/C USSmMidCpEqIns SB 15.53 -.9 +7.8 +13.3/DLee Financial GroupHawaiiMuniInv b SI 10.83 -.6 -1.1 +1.2/CLeutholdCorInvmInstl d TV 20.61 -1.2 +.6 +6.4/C CorInvmRetail d TV 20.58 -1.2 +.5 +6.3/C GlbInstl d IH 9.25 +.3 -4.0 +4.5/E GrizzlyShrt BM 17.55 +.3 -13.1 -17.3/BLitman GregoryMtrsEqInstl LG 20.51 +.4 +7.4 +15.3/D MtrsIntlInstl FB 17.08 -.4 -3.7 +4.4/ELongleaf PartnersIntl FB 17.16 +.4 +3.2 +14.4/A LnglfPtnrs LB 28.13 +.2 +4.8 +15.1/C SmCap MB 30.50 +.6 +10.5 +15.3/ALoomis SaylesBdInstl MU 13.57 +.2 +.7 +5.1/A BdRetail b MU 13.49 +.2 +.5 +4.8/B CorPlusBdA m CI 12.53 -.7 -1.1 +3.1/A FI MU 13.37 +.1 +.4 +5.7/A GlbBdInstl IB 16.21 -.5 -2.5 +2.7/B GlbBdRetail b IB 15.91 -.5 -2.6 +2.5/C GrY LG 17.06 +.5 +9.9 +19.0/A InstlHiInc HY 6.89 +1.0 +2.7 +8.1/A InvmGradeBdA m CI 10.96 -.1 -.2 +3.9/A InvmGradeBdC m CI 10.83 -.2 -.8 +3.1/A InvmGradeBdY CI 10.96 -.1 ... +4.1/A InvmGradeFI CI 12.18 +.4 +.5 +4.9/A LtdTrmGvtAgcA m GS 11.09 -.3 -.2 +.2/C SmCpGrInstl SG 31.45 ... +23.8 +18.2/B SmCptlValInstl SB 35.69 -1.6 +4.3 +14.1/C SmCptlValRetail b SB 35.08 -1.6 +4.1 +13.9/C StratIncA m MU 14.39 +.4 +1.3 +5.4/A StratIncC m MU 14.51 +.3 +.8 +4.6/BLord AbbettAffiliatedA m LV 16.49 +1.2 +5.5 +14.5/B AffiliatedC m LV 16.52 +1.2 +4.9 +13.7/C AffiliatedF b LV 16.50 +1.3 +5.6 +14.7/B AffiliatedI LV 16.57 +1.3 +5.7 +14.8/B AlphaStratA m SG 30.16 +1.1 +13.4 +14.5/D AlphaStratC m SG 25.43 +1.0 +12.7 +13.6/E AlphaStratF b SG 30.36 +1.1 +13.5 +14.6/D BdDebA m MU 8.01 +.1 +.7 +6.5/A BdDebC m MU 8.04 +.1 +.4 +5.9/A BdDebF b MU 8.00 +.1 +.8 +6.6/A BdDebI MU 7.97 +.1 +.8 +6.7/A BdDebR3 b MU 8.00 ... +.5 +6.2/A CATxFrIncA m MC 10.74 -1.1 -.4 +2.9/B CalibRtdDivGrA m LB 16.33 +2.1 +7.0 +16.0/B CalibRtdDivGrC m LB 16.10 +2.0 +6.4 +15.1/C CnvrtA m CV 14.17 +1.2 +8.5 +11.5/A CnvrtI CV 14.26 +1.3 +8.7 +11.7/A CorFIA m CI 10.46 -1.0 -1.9 +1.1/D CorFIF b CI 10.46 -1.0 -1.8 +1.2/D DevelopingGrA m SG 31.91 +1.8 +36.8 +17.6/B DevelopingGrF b SG 33.07 +1.8 +36.9 +17.8/B DevelopingGrI SG 36.57 +1.8 +37.1 +17.9/B DevelopingGrR3 b SG 30.99 +1.8 +36.5 +17.3/B EmMktsBdI EB 4.93 +.4 -5.1 +4.0/D FdmtlEqA m LV 13.45 +1.4 +3.9 +12.8/D FdmtlEqC m LV 11.95 +1.4 +3.4 +12.0/D FdmtlEqF b LV 13.32 +1.4 +4.0 +13.0/D FdmtlEqI LV 13.55 +1.4 +4.2 +13.1/C FdmtlEqR3 b LV 13.20 +1.3 +3.7 +12.5/D FltngRtA m BL 9.17 +.6 +3.6 +5.2/B FltngRtC m BL 9.17 +.5 +3.1 +4.5/C FltngRtF b BL 9.16 +.6 +3.6 +5.3/A FltngRtI BL 9.17 +.6 +3.7 +5.4/A GrOppsA m MG 22.90 +1.9 +12.4 +11.8/E GrOppsI MG 26.04 +1.9 +12.6 +12.1/E HYA m HY 7.46 +.4 +1.0 +7.1/A HYC m HY 7.42 +.4 +.5 +6.4/B HYF b HY 7.45 +.4 +1.1 +7.2/A HYI HY 7.50 +.6 +1.1 +7.4/A HYMuniBdA m HM 11.92 -.8 +4.0 +5.4/A HYMuniBdC m HM 11.92 -.8 +3.6 +4.8/B HYMuniBdF b HM 11.93 -.7 +4.1 +5.5/A IncA m TW 2.74 -.4 -1.7 +4.0/B IncC m TW 2.75 -.8 -2.1 +3.3/C IncF b TW 2.74 -.4 -1.6 +4.1/A IntermTxFrA m MI 10.59 -.7 -.2 +2.0/B IntermTxFrC m MI 10.58 -.8 -.6 +1.3/D IntermTxFrF b MI 10.59 -.7 -.1 +2.1/B IntlDivIncA m FV 7.31 +.8 -5.3 +6.6/D IntlDivIncI FV 7.36 +1.0 -5.2 +7.0/D IntlEqA m FB 13.41 +.1 -6.1 +6.4/E IntlEqF b FB 13.35 +.2 -5.9 +6.7/E IntlEqI FB 13.54 +.1 -5.8 +6.8/E IntlOppsA m FQ 18.96 +1.1 -8.4 +9.3/D IntlOppsI FQ 19.49 +1.0 -8.2 +9.5/D MidCpStkA m MV 31.08 +.5 +4.0 +9.7/E MidCpStkF b MV 30.86 +.6 +4.1 +9.9/E MidCpStkI MV 30.89 +.6 +4.2 +10.0/D MidCpStkP b MV 30.09 +.5 +3.8 +9.5/E MltAsstBalOppA m MA 12.07 +1.0 +3.2 +8.5/C MltAsstBalOppC m MA 11.99 +.9 +2.6 +7.7/D MltAsstGlbOppA m IH 11.59 +.9 +.4 +7.7/B MltAsstGrA m AL 17.94 +.9 +3.3 +9.4/D MltAsstGrC m AL 17.75 +.9 +2.7 +8.6/E MltAsstIncA m CA 15.16 +.7 +2.8 +6.8/B MltAsstIncC m CA 15.38 +.6 +2.3 +6.0/D NYTxFrA m MY 11.06 -.9 -.3 +2.3/B NewJerseyTxFrA m MJ 4.90 -.8 +.4 +3.3/A NtnlTxFrIncA m ML 11.10 -1.0 -.4 +3.0/B NtnlTxFrIncC m ML 11.11 -1.1 -.8 +2.3/C NtnlTxFrIncF b ML 11.09 -1.0 -.3 +3.1/B ShrtDurIncA m CS 4.16 -.2 +.6 +2.1/A ShrtDurIncC m CS 4.19 ... +.2 +1.5/B ShrtDurIncF b CS 4.16 -.2 +.7 +2.2/A ShrtDurIncI CS 4.16 +.1 +.8 +2.3/A ShrtDurTxFrA m MS 15.42 -.4 +.4 +.5/D ShrtDurTxFrC m MS 15.42 -.4 -.1 -.1/E ShrtDurTxFrF b MS 15.42 -.4 +.4 +.6/C SmCpValA m SB 22.90 +.2 +12.1 +13.9/C SmCpValI SB 27.15 +.2 +12.3 +14.1/C TtlRetA m CI 9.96 -.7 -1.8 +1.7/B TtlRetC m CI 9.95 -.8 -2.2 +1.0/D TtlRetF b CI 9.96 -.7 -1.7 +1.8/B TtlRetI CI 9.97 -.8 -1.6 +1.9/B ValOppsA m MB 21.48 +.8 +6.9 +11.3/D ValOppsC m MB 19.09 +.7 +6.3 +10.5/D ValOppsF b MB 21.92 +.8 +7.0 +11.5/D ValOppsI MB 22.34 +.8 +7.1 +11.6/CLyricalUSValEqInstl LV 18.40 +2.1 -1.2 +12.2/DM.D. SassEqIncPlusInstl XR 11.21 +1.4 +1.6 +4.4/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 25, 2018

PAGE 52

MFSAgrsGrAllcA m XM 24.74 +.7 +7.1 +13.5/A AgrsGrAllcB m XM 24.29 +.6 +6.5 +12.7/B AgrsGrAllcC m XM 24.04 +.6 +6.5 +12.7/B AlabamaMuniBdA m SL 9.92 -.8 -.3 +2.0/B ArkansasMuniBdA m SL 9.58 -.9 ... +1.9/B BlnRsrCorEqA m LB 29.75 +1.2 +8.3 +14.1/D BlnRsrCorEqI LB 30.19 +1.2 +8.6 +14.4/D CAMuniBdA m MC 5.88 -1.1 -.3 +3.0/B CnsrvAllcA m CA 15.75 -.1 +2.3 +6.4/C CnsrvAllcB m CA 15.64 -.1 +1.7 +5.6/D CnsrvAllcC m CA 15.50 -.1 +1.7 +5.6/D CnsrvAllcI CA 15.90 ... +2.5 +6.7/B CorEqA m LB 34.35 +1.2 +11.0 +16.8/A CorEqC m LB 29.97 +1.2 +10.3 +15.9/B CorpBdA m TW 13.40 -.9 -3.1 +2.6/D CorpBdC m TW 13.36 -1.0 -3.7 +1.8/E CorpBdI TW 13.39 -.9 -2.9 +2.8/D EMEqA m EM 33.13 -1.6 -5.6 +13.0/A GeorgiaMuniBdA m SL 10.48 -.8 -.4 +1.9/B GlbEqA m WS 44.94 +1.3 +3.1 +12.6/C GlbEqC m WS 39.55 +1.3 +2.6 +11.7/C GlbGrA m WS 43.96 +1.4 +8.0 +16.2/A GlbHYA m HY 6.07 +.4 +.2 +5.8/C GlbTtlRetA m IH 17.93 +.4 -.4 +7.4/C GlbTtlRetC m IH 17.99 +.4 -1.0 +6.6/D GovtSecA m GI 9.43 -1.0 -1.8 .../C GrA m LG 107.35 +1.9 +19.7 +19.3/A GrAllcA m AL 21.70 +.5 +5.6 +11.5/B GrAllcB m AL 21.42 +.4 +5.1 +10.6/C GrAllcC m AL 21.19 +.4 +5.1 +10.6/C GrAllcI AL 21.91 +.5 +5.8 +11.7/A GrB m LG 86.80 +1.8 +19.1 +18.4/B GrC m LG 86.13 +1.8 +19.1 +18.4/B GrI LG 114.02 +1.9 +19.9 +19.6/A HiIncA m HY 3.35 +.4 +.8 +5.7/C HiIncI HY 3.34 +.4 +1.0 +5.8/C InstlIntlEq FG 25.62 ... +.6 +10.4/B IntlDvrsfctnA m FB 19.82 +.2 +.7 +11.9/A IntlGrA m FG 34.68 +.1 +2.7 +13.6/A IntlNwDscA m FR 35.03 ... +.8 +11.9/B IntlNwDscC m FR 33.28 -.1 +.3 +11.1/C IntlNwDscI FR 36.10 ... +1.1 +12.2/B IntlValA m FB 43.99 +.5 +1.9 +12.9/A LtdMatA m CS 5.89 ... +.5 +1.0/C LtdMatC m CS 5.89 -.1 -.1 +.2/E MAInvsGrStkA m LG 31.80 +2.4 +14.3 +18.2/B MAInvsGrStkB m LG 27.54 +2.3 +13.8 +17.4/C MAInvsGrStkC m LG 27.30 +2.3 +13.7 +17.3/C MAInvsGrStkI LG 32.72 +2.4 +14.6 +18.5/B MAInvsTrustA m LB 34.81 +1.5 +8.8 +15.3/C MAInvsTrustB m LB 33.70 +1.5 +8.2 +14.4/D MAInvsTrustC m LB 33.06 +1.5 +8.2 +14.4/D MAInvsTrustI LB 33.91 +1.6 +9.0 +15.5/C MAMuniBdA m MT 10.78 -.9 -.4 +2.2/A MISMuniBdA m SL 9.45 -.7 -.2 +1.9/B MidCpGrA m MG 19.07 +.5 +19.3 +17.0/B MidCpGrC m MG 15.34 +.5 +18.6 +16.1/B MidCpGrI MG 20.19 +.5 +19.5 +17.2/B MidCpValA m MV 24.31 -.2 +4.6 +11.7/C MidCpValC m MV 22.78 -.2 +4.0 +10.8/D MidCpValI MV 24.94 -.1 +4.8 +11.9/C ModAllcA m MA 18.37 +.2 +3.9 +8.9/C ModAllcB m MA 18.13 +.1 +3.4 +8.1/D ModAllcC m MA 18.01 +.2 +3.4 +8.1/D ModAllcI MA 18.62 +.2 +4.1 +9.1/C MrylndMuniBdA m SL 10.57 -.8 +.2 +2.2/A MuniHiIncA f HM 8.11 -.8 +1.5 +4.4/B MuniHiIncC m HM 8.12 -.8 +.7 +3.4/D MuniIncA m ML 8.57 -.8 ... +2.9/B MuniIncC m ML 8.60 -.8 -.6 +2.1/D MuniLtdMatA m MS 8.00 -.5 +.2 +1.4/A MuniLtdMatC m MS 8.00 -.6 -.4 +.5/D NAMuniBdA m SL 11.35 -.9 -.4 +1.9/B NYMuniBdA m MY 10.75 -.9 -.4 +2.4/B NewDiscvA m SG 32.96 +.9 +20.9 +17.1/C NewDiscvC m SG 26.63 +.9 +20.3 +16.3/C NewDiscvI SG 36.46 +.9 +21.2 +17.4/B PEMuniBdA m MP 10.05 -.8 +.2 +2.8/A RsrchA m LB 46.76 +1.4 +11.1 +16.0/B RsrchC m LB 42.08 +1.3 +10.4 +15.1/C RsrchI LB 48.05 +1.4 +11.3 +16.2/B RsrchIntlA m FB 19.29 +.7 -.1 +9.4/B RsrchIntlI FB 19.97 +.7 +.1 +9.7/B SCMuniBdA m SL 11.72 -.8 -.2 +1.9/B StratIncA m MU 6.36 -.7 -1.9 +3.3/D TENMuniBdA m SL 10.16 -.8 ... +2.0/B TechA m ST 45.20 +.3 +23.2 +26.1/B TechC m ST 39.06 +.2 +22.5 +25.2/B TtlRetA m MA 19.20 +.6 +1.7 +8.5/D TtlRetB m MA 19.22 +.5 +1.1 +7.6/E TtlRetBdA m CI 10.31 -.8 -2.0 +1.5/C TtlRetBdC m CI 10.32 -.9 -2.7 +.7/E TtlRetBdI CI 10.31 -.8 -1.9 +1.7/B TtlRetC m MA 19.32 +.5 +1.2 +7.6/D TtlRetI MA 19.20 +.6 +1.9 +8.7/C UtlsA m SU 20.68 -1.1 +4.1 +9.0/E UtlsB m SU 20.56 -1.2 +3.5 +8.2/E UtlsC m SU 20.56 -1.1 +3.5 +8.2/E ValA m LV 41.41 +1.6 +2.9 +13.4/C ValB m LV 41.15 +1.6 +2.3 +12.5/D ValC m LV 40.87 +1.6 +2.3 +12.5/D ValI LV 41.65 +1.6 +3.1 +13.6/C VirginiaMuniBdA m SL 10.89 -.8 ... +2.1/B WestVRMuniBdA m SL 10.78 -.8 ... +1.9/BMacquarie InvestmentPldCorePlusBond CI 9.94 -.9 -2.1 +1.6/C PldEmergingMkts d EM 7.92 ... -9.9 +7.6/D PldLbrSelIntlEq FV 14.67 +.5 -2.0 +8.2/BMadisonDivIncY LV 28.22 +1.8 +6.7 +16.3/A DiversIncA m MA 16.48 +.8 +3.5 +9.9/B InvsY LG 24.90 +2.3 +9.0 +16.3/D LgCpValA m LV 15.60 +2.0 +6.5 +13.5/C MidCpA m MG 10.38 -.2 +9.7 +13.7/DMainStayBalA m MA 33.25 +.2 +2.7 +8.0/D BalI MA 33.35 +.2 +2.9 +8.2/D EpchGlbEqYldI WS 19.43 +.7 -.9 +8.6/E EpchUSAllCpI LB 30.24 +1.0 +6.3 +14.4/D EpchUSSmCpI SB 32.90 -1.0 +3.1 +11.0/E EpochIntlChoI FB 36.02 +.7 -.1 +8.4/C FltngRtA m BL 9.33 +.5 +3.1 +4.3/C FltngRtC m BL 9.33 +.5 +2.6 +3.4/E IdxdBdI CI 10.22 -.9 -2.1 +.9/D IncBldrA m IH 19.25 +.1 -.2 +7.7/B LgCpGrA m LG 11.07 +2.3 +22.3 +18.4/B MAPA m LB 44.57 +1.4 +9.1 +15.1/C MAPC m LB 39.56 +1.3 +8.4 +14.0/D MAPI LB 45.97 +1.4 +9.3 +15.4/C MKCnvrtA m CV 18.28 +.3 +9.3 +11.0/B MKCommonStkA m LB 28.25 +1.0 +10.4 +15.7/C MKEMDbtA m EB 10.01 ... -4.9 +7.1/A MKGovtA m GI 8.00 -.9 -2.1 .../D MKIntlEqA m FG 17.64 -.2 +4.0 +11.8/B MKSP500IdxA m LB 52.99 +1.7 +10.3 +16.5/B MKSP500IdxI LB 53.73 +1.7 +10.5 +16.8/A MKSTMuniI MS 9.54 -.1 +1.3 +1.1/A MKTtlRetBdI CI 10.22 -1.0 -2.1 +2.0/B MKTxFrBdA m ML 9.89 -.6 +.6 +3.2/A MKUnconsBdA m NT 8.73 +.1 +.2 +3.7/B MacKHYCorpBdA m HY 5.64 +.3 +1.8 +6.7/B MacKHYCorpBdB m HY 5.61 +.2 +1.3 +5.9/C MacKHYCorpBdC m HY 5.62 +.4 +1.4 +5.9/CMairs & PowerBalInv MA 97.28 +1.4 +4.6 +10.4/A GrInv LB 131.27 +2.4 +9.0 +15.8/B SmCp d SB 28.66 -.6 +13.2 +17.3/AManaged Account SeriAdvtgGlobalSmCp SW 13.83 -.9 +3.5 +11.4/D MidCapDiv MV 13.13 +1.3 +9.2 +14.2/BManning & NapierCorBdS CI 10.27 -.9 -1.9 +.9/D DiversTxEx MS 10.78 -.7 -.9 +.4/E IntlSs FB 8.61 -.5 -5.7 +9.6/B NYTxEx SS 10.23 -.7 -1.0 +.3/D PrBlndCnsrvTrmS CA 13.74 -.1 +1.0 +4.8/E PrBlndExtndTrmS MA 17.70 -.1 +2.5 +7.4/E PrBlndMaxTrmS XM 22.29 +.8 +7.3 +13.0/B PrBlndModTrmS CA 13.64 -.3 +1.4 +5.5/D UnconsBdS NT 10.29 ... +.2 +2.2/D WldOppsS FB 8.17 +1.0 -.8 +8.3Marathon FundsVal LB 29.60 +1.4 +8.7 +14.3/DMarketeldA m LO 16.60 +1.1 -3.7 +3.9/D I LO 16.83 +1.1 -3.5 +4.1/DMarsico21stCentury MG 33.13 +2.0 +20.2 +16.2/B Foc LG 20.09 +.1 +17.7 +15.4/D Glb b WS 17.01 -.5 +17.7 +17.7/A Gr LG 20.56 +.6 +16.8 +14.6/E IntlOpps b FG 20.43 -2.3 +1.0 +11.0/BMassMutualPrmCorBdA m CI 10.43 -.8 -1.6 +1.2 PrmCorBdAdmin CI 10.53 -.8 -1.4 +1.4 PrmCorBdI CI 10.64 -.7 -1.2 +1.7 PrmCorBdR5 CI 10.67 -.7 -1.3 +1.6 PrmCorBdSvc CI 10.61 -.7 -1.3 +1.5 PrmDiscpGrR5 LG 14.29 +1.0 +14.2 +18.2/B PrmDiscpGrSvc LG 14.33 +1.1 +14.2 +18.1/B PrmDiscpValR5 LV 17.28 +1.2 +4.8 +13.6/C PrmDiscpValSvc LV 17.15 +1.2 +4.7 +13.5/C PrmDiversBdR5 CI 9.77 -.6 -1.2 +2.2 PrmGlbAdmin WS 16.22 -.1 +3.8 +13.9/B PrmGlbR5 WS 16.25 -.1 +4.0 +14.1/B PrmHYI HY 9.25 +.5 +2.4 +7.1 PrmInfPrtIncI IP 10.24 -.9 -.6 +2.5 PrmInfPrtIncR5 IP 10.24 -1.0 -.7 +2.4 PrmInfPrtIncSvc IP 10.20 -1.0 -.8 +2.3 PrmIntlEqR5 FG 13.13 -1.1 -4.6 +7.8/E PrmMainStrtR5 LB 12.08 +1.7 +7.3 +13.9/D PrmShrtDurBdA m CS 10.13 +.1 +.9 +1.5 PrmShrtDurBdI CS 10.29 +.1 +1.4 +2.0 PrmShrtDurBdR5 CS 10.32 +.1 +1.3 +1.9 PrmShrtDurBdSvc CS 10.24 +.1 +1.2 +1.8 PrmSmCpOppsA m SB 16.03 -1.6 +12.2 +14.6/C PrmSmCpOppsR5 SB 16.55 -1.5 +12.5 +15.0/B PrmStrEMkI EM 12.73 +.3 -4.6 +11.8 Rsl2000SCIdxI SB 14.85 -.2 +12.4 +15.4 RtrSmt2020A m TE 13.26 +.6 +2.4 +7.2 RtrSmt2020Admin TE 13.34 +.6 +2.6 +7.4 RtrSmt2020Svc TE 13.38 +.7 +2.7 +7.6 RtrSmt2030A m TH 13.85 +1.2 +3.9 +9.3 RtrSmt2030Admin TH 13.95 +1.2 +4.1 +9.6 RtrSmt2030Svc TH 13.96 +1.1 +4.1 +9.7 RtrSmt2040Admin TJ 13.85 +1.3 +4.7 +10.4 RtrSmt2040Svc TJ 13.89 +1.3 +4.8 +10.5 RtrSmtModA m MA 10.65 +.8 +2.8 +7.3 RtrSmtModAdmin MA 10.64 +.9 +3.1 +7.6 RtrSmtModGrA m AL 11.31 +1.3 +4.5 +9.9 RtrSmtModGrAdm AL 11.29 +1.3 +4.7 +10.2 SP500IdxAdmin LB 20.23 +1.7 +10.4 +16.6/B SP500IdxI LB 20.52 +1.7 +10.6 +17.0/A SP500IdxR4 b LB 19.99 +1.7 +10.3 +16.4/B SP500IdxR5 LB 20.56 +1.7 +10.5 +16.9/A SP500IdxSvc LB 20.58 +1.7 +10.4 +16.7/A SPMidCpIdxI MB 15.36 ... +8.0 +15.1/A SelBlChpGrA m LG 21.70 +1.0 +14.6 +19.0/A SelBlChpGrAdm LG 22.65 +1.0 +14.7 +19.3/A SelBlChpGrR5 LG 23.19 +1.0 +14.9 +19.6/A SelBlChpGrSvc LG 22.97 +1.0 +14.8 +19.5/A SelDvrsValR5 LV 13.71 +1.9 +7.2 +14.2 SelEqOpportsA m LB 17.05 +1.5 +9.2 +17.7/A SelEqOpportsAdm LB 17.91 +1.6 +9.4 +18.0/A SelEqOpportsI LB 18.49 +1.6 +9.7 +18.4/A SelEqOpportsR5 LB 18.55 +1.6 +9.6 +18.3/A SelEqOpportsSvc LB 18.18 +1.6 +9.5 +18.2/A SelFdmtlValA m LV 11.95 +1.2 +3.4 +12.1/D SelFdmtlValAdm LV 12.12 +1.2 +3.6 +12.4/D SelFdmtlValI LV 12.05 +1.2 +3.8 +12.7/D SelFdmtlValR5 LV 12.10 +1.2 +3.7 +12.6/D SelFdmtlValSvc LV 12.04 +1.1 +3.6 +12.5/D SelGrOppsA m LG 11.22 +.7 +20.1 +16.3/D SelGrOppsAdmin LG 12.11 +.7 +20.4 +16.7/C SelGrOppsI LG 13.10 +.8 +20.6 +17.0/C SelGrOppsR5 LG 12.95 +.8 +20.6 +16.9/C SelGrOppsSvc LG 12.58 +.7 +20.5 +16.8/C SelMCValI MV 14.26 -.2 +4.0 +13.9/B SelOverseasI FB 9.49 +.9 -2.6 +9.8/B SelOverseasR5 FB 9.52 +.8 -2.6 +9.7/B SelSmCoValI SV 12.17 -1.1 +6.5 +13.2 SelSmCoValR5 SV 12.24 -1.1 +6.4 +13.1 SelSmCpGrEqI SG 18.99 -.1 +20.3 +16.8/C SelSmCpGrEqR5 SG 18.76 -.1 +20.1 +16.6/C SelStratBdAdm CI 10.06 -1.0 -3.3 +2.1 SelStratBdR5 CI 10.10 -1.0 -3.2 +2.3 SelStratBdSvc CI 10.10 -.9 -3.2 +2.2 SelTtlRetBdI CI 9.60 -.9 -1.5 +1.6 SelTtlRetBdR5 CI 9.58 -.9 -1.5 +1.5 SelTtlRetBdSvc CI 9.62 -.8 -1.5 +1.4 SelectMdCpGrA m MG 20.71 +1.2 +11.9 +14.6/C SelectMdCpGrAdm MG 22.36 +1.3 +12.2 +14.9/C SelectMdCpGrI MG 24.14 +1.3 +12.4 +15.2/C SelectMdCpGrR5 MG 23.92 +1.3 +12.4 +15.1/C SelectMdCpGrSvc MG 23.36 +1.3 +12.3 +15.0/CMatrix AdvisorsAdvsVal LV 76.11 +1.7 +6.3 +13.9/CMatthewsAsiaDivInv DP 18.63 +1.6 -4.1 +12.2/E AsiaGrInv DP 26.48 -2.4 -2.8 +15.0/A AsiaInnovtrInv PJ 12.74 -3.4 -10.2 +13.2/B AsianGrIncInv PJ 16.27 +1.1 -5.6 +6.3/E ChinaInv CH 19.90 -1.9 -10.4 +14.3/C IndiaInv EI 30.36 -10.2 -11.5 +5.9/C JapanInv JS 23.84 +1.8 -1.2 +14.2/B KoreaInv MQ 5.89 +1.6 -14.8 +6.9/C PacTigerInv PJ 28.97 -2.4 -8.5 +11.9/CMcKeeIntlEqInstl d FB 13.41 +2.8 -3.3 +10.0/AMeederBalRetail b TV 12.04 +.6 +4.1 +7.6 MuireldRetail b TV 8.04 +.5 +6.6 +10.9/AMergerInv b NE 16.86 +1.2 +5.8 +3.8/AMeridianContrarianLgcy d MG 47.90 +.7 +14.2 +19.3/A EqIncLegacy d LG 19.34 +1.5 +21.1 +20.5/A GrLegacy d SG 47.30 +.1 +13.6 +18.4/BMerkHardCcyInv b IB 9.46 +1.0 -3.4 +.6/EMetropolitan WestFltngRtIncIs BL 10.04 +.5 +2.8 +3.9/D HYBdInstl HY 9.52 +.2 +1.0 +4.7/E HYBdM b HY 9.52 +.2 +.7 +4.4/E IntermBdInstl CI 10.08 -.7 -1.0 +.8/E LowDurBdI CS 8.58 -.2 +.3 +1.0/C LowDurBdM b CS 8.57 -.2 ... +.8/D StratIncInstl NT 7.88 -.1 +.6 +2.5/C TtlRetBdI CI 10.30 -1.0 -1.5 +1.3/C TtlRetBdM b CI 10.30 -1.1 -1.7 +1.1/D TtlRetBdPlan CI 9.69 -1.0 -1.5 +1.4/C UltraShrtBdIns UB 4.25 -.1 +.9 +1.0/D UnconsBdI NT 11.74 ... +.9 +2.8/C UnconsBdM b NT 11.75 ... +.6 +2.5/CMillerOppC m MB 27.80 +.7 +23.3 +14.4/B OppI MB 32.18 +.8 +24.2 +15.6/AMondrianIntlEq FV 15.45 +1.8 -1.4 +7.1MonettaCoreGr b LG 26.72 +1.3 +11.3 +16.6/C Monetta LG 21.41 +2.9 +13.3 +14.7/EMorgan StanleyEuropeanEqIncB m ES 18.01 -1.4 +1.0 +6.8/C GlbFIOppsA m MU 5.60 +.1 +.9 +4.1/C GlbFIOppsI MU 5.66 +.1 +1.1 +4.4/B InsInAcIntlAlI d FB 13.77 -.8 -4.5 +7.4/D InsInEMI d EM 24.54 -2.2 -12.2 +8.4/D InsInGlbFrnchI WS 26.42 +1.5 +7.7 +15.4/A InsInGrA m LG 49.31 -.4 +26.8 +23.1/A InsInGrI LG 51.80 -.3 +27.1 +23.5/A InsInIntEqA m FB 17.37 +.3 -2.0 +7.7/D InsInIntEqI d FB 17.64 +.4 -1.7 +8.0/D InsIncSmCGrI d SG 13.46 +.1 +23.5 +13.0/E InsIncUSRlEstI SR 14.21 -3.0 +.4 +6.2/D InsMidCpGrA m MG 19.20 +1.5 +34.5 +17.2/B InsMidCpGrI MG 22.69 +1.5 +34.8 +17.6/B InsShDrIncI CS 8.12 +.1 +1.3 +3.7/A InstlCorpBdI TW 11.77 -.8 -2.8 +5.8/A InstlCrPlsFIA m CI 10.83 -.8 -1.5 +5.0/A InstlCrPlsFIIns CI 10.82 -.7 -1.3 +5.4/A InstlGlbStrA m IH 16.93 +.5 +.5 +7.9/B InstlGlbStrIns IH 17.08 +.5 +.6 +8.2/B MltCpGrTrustA m LG 42.00 +1.1 +31.8 +24.6/A MltCpGrTrustI LG 46.28 +1.1 +32.1 +25.0/A USGovtSecB m CI 8.32 -1.1 -1.9 +1.2/D USGovtSecI CI 8.33 -1.1 -1.5 +1.6/CMotley FoolGlbOppInv WS 25.55 +.2 +12.5 +15.6/A SMCapGrInv MG 26.99 ... +10.8 +16.1/BMuhlenkampMuhlenkamp LB 53.86 +.2 -2.4 +4.3/ENationwideA m LB 27.35 +1.8 +9.8 +15.5/C BdIdxA m CI 10.60 -1.0 -2.3 +.6/E BdIdxInstl CI 10.58 -1.0 -2.0 +1.0/D DynUSGrInstl LG 14.34 +1.6 +17.2 +17.1/C InDeAgrsA m XM 10.55 +.8 +4.2 +12.3/C InDeAgrsSvc b XM 10.58 +.7 +4.2 +12.3/C InDeCnsrvSvc b XY 10.26 -.2 +.6 +3.8/D InDeMdA m MA 10.36 +.5 +3.1 +8.8/C InDeMdC m MA 10.15 +.4 +2.6 +8.0/D InDeMdlyAgrC m AL 10.51 +.6 +3.3 +10.3/D InDeMdlyAgrsA m AL 10.84 +.7 +3.9 +11.1/B InDeMdlyAgrsSvc b AL 10.81 +.7 +3.7 +11.0/B InDeMdlyCnsC m CA 10.25 +.2 +1.5 +5.6/D InDeMdlyCnsSvc b CA 10.37 +.3 +2.0 +6.3/C InDeModSvc b MA 10.31 +.5 +3.0 +8.8/C InstlSvc LB 26.85 +1.8 +10.0 +15.8/B IntlIdxA m FB 8.26 +1.3 -1.2 +9.0/B IntlIdxR6 FB 8.32 +1.5 -.9 +9.5/B MidCpMktIdxA m MB 19.01 -.1 +7.6 +14.5/B MidCpMktIdxIns MB 19.33 ... +8.0 +15.0/A S&P500IdxA m LB 17.52 +1.7 +10.3 +16.5/B S&P500IdxInsSv LB 17.62 +1.7 +10.4 +16.6/B S&P500IdxInstl LB 17.66 +1.7 +10.6 +16.9/A S&P500IdxSvc b LB 17.53 +1.7 +10.2 +16.5/B SmCpIdxA m SB 15.32 -1.1 +11.6 +15.5/B SmCpIdxInstl SB 15.63 -1.1 +11.9 +16.0/BNatixisIIOakmarkA m LB 25.73 +1.7 +5.9 +16.7/A IIOakmarkC m LB 22.28 +1.6 +5.3 +15.8/B IUSEqOppsA m LG 39.57 +.7 +9.6 +18.8/B IUSEqOppsC m LG 27.18 +.7 +9.0 +17.9/B IUSEqOppsY LG 45.91 +.8 +9.8 +19.1/A IVghnNlsnSCVlA m SB 19.03 -1.6 +4.8 +9.8/ENeedhamGrRetail b MG 44.68 -.6 +4.1 +8.8/ENeuberger BermanCorBdInstl CI 9.89 -.9 -2.2 +1.3/C EmMktsDbtInstl EB 8.18 +.5 -7.1 +5.4/B EmMktsEqInstl EM 18.85 -1.4 -12.3 +12.6/A EmMktsEqR6 EM 18.87 -1.4 -12.3 +12.6/A EqIncA m LV 13.38 -.1 +3.8 +12.3/D EqIncC m LV 13.30 -.2 +3.2 +11.4/E EqIncInstl LV 13.43 ... +4.1 +12.7/D FltngRtIncInstl BL 9.90 +.6 +3.0 +3.9/D FocInv LB 28.79 +.6 +8.5 +13.5/D FocTrust b LB 28.76 +.6 +8.4 +13.3/E GenesisAdv b SG 64.95 +.6 +12.6 +15.7/D GenesisInstl SG 64.98 +.6 +13.0 +16.3/C GenesisInv SG 65.01 +.6 +12.9 +16.1/C GenesisR6 SG 64.97 +.6 +13.1 +16.3/C GenesisTrust SG 65.03 +.6 +12.8 +16.0/D GrtChinaEqIns CH 14.54 -1.6 -9.0 +17.2/A GuardianInstl LG 19.62 +1.2 +12.1 +17.2/C GuardianInv LG 19.59 +1.1 +12.0 +17.0/C GuardianTrust b LG 19.57 +1.1 +11.8 +16.8/C HiIncBdA m HY 8.49 +.2 +1.5 +5.5/D HiIncBdInstl HY 8.51 +.3 +1.9 +5.9/C HiIncBdInv HY 8.49 +.2 +1.7 +5.8/C HiIncBdR6 HY 8.51 +.2 +1.8 +6.0/C IntlEqInstl FG 13.19 +.8 -1.6 +9.9/C IntlEqInv FG 13.17 +.8 -1.7 +9.7/C IntlSelInstl FG 12.96 +.8 -.9 +9.8/C IntrnsValInstl SB 18.52 +1.1 +13.3 +15.1/B LgCpValAdv b LV 33.06 +.7 +5.6 +15.4/A LgCpValInstl LV 33.06 +.7 +6.0 +16.0/A LgCpValInv LV 33.06 +.7 +5.9 +15.8/A LgCpValTrust b LV 33.06 +.7 +5.7 +15.6/A LgShA m LO 14.89 +.5 +3.5 +6.4/C LgShC m LO 14.18 +.4 +2.9 +5.6/C LgShInstl LO 15.21 +.6 +3.8 +6.8/B MdCpGrA m MG 16.84 +.7 +14.5 +13.3/D MdCpGrInstl MG 16.90 +.7 +14.8 +13.8/D MdCpGrInv MG 16.87 +.7 +14.6 +13.6/D MdCpGrTrust MG 16.86 +.7 +14.5 +13.5/D MltCpOppsA m LB 20.20 +2.0 +9.4 +17.0/A MltCpOppsInstl LB 20.38 +2.1 +9.8 +17.4/A MunImptIns MN 16.73 -.8 -1.2 +1.1/C MuniIntermBdIns MI 11.47 -.8 -.7 +1.6/C RkBlCmdStrA m BB 6.24 +1.6 +1.0 +2.0/A RlEsttA m SR 12.91 -2.1 -.5 +8.0/A RlEsttInstl SR 12.95 -2.1 -.2 +8.4/A RlEsttTrust b SR 12.90 -2.1 -.4 +8.1/A ShrtDurBdInstl CS 7.66 -.1 +.4 +.7/D ShrtDurHiIncIns HY 9.53 +.2 +1.8 +4.2/E SmCpGrInv SG 44.46 +1.7 +26.7 +17.8/B StratIncA m MU 10.78 ... -.8 +3.4/D StratIncC m MU 10.77 ... -1.3 +2.7/E StratIncInstl MU 10.77 +.1 -.5 +3.8/C StratIncR6 MU 10.76 +.1 -.5 +3.9/C SustEqA m LB 41.73 +.4 +9.3 +14.5/D SustEqC m LB 41.64 +.3 +8.7 +13.7/D SustEqInst LB 41.71 +.4 +9.6 +14.9/C SustEqInv LB 41.72 +.4 +9.4 +14.7/C SustEqR6 LB 41.70 +.4 +9.6 +15.0/C SustEqTrust b LB 41.74 +.4 +9.3 +14.5/DNew AlternativesA f SW 55.37 -.3 -.3 +12.9/CNew CovenantBalGr MA 106.78 +1.2 +5.6 +8.7 BalInc CA 21.64 +.4 +2.7 +5.4 Gr LG 46.06 +2.5 +10.4 +14.0 Inc CS 22.49 -.7 -1.4 +1.1/C NicholasEqIncI LV 21.22 +.6 +9.4 +12.6/D HiIncInstl HY 8.83 +.2 +.3 +3.5/E III MG 30.53 +.9 +10.3 +13.5/D LtdEditionInstl SG 30.79 +.7 +17.0 +17.2/B Nicholas LG 67.82 +1.9 +12.4 +9.1/E1919FinclSvcsA m SF 28.70 -.9 +5.7 +17.4/A FinclSvcsC m SF 26.41 -.9 +5.1 +16.5/A MrylndTxFrIncA m SI 15.24 -.6 -.4 +1.1/C SclyRspnsvBalA m MA 19.58 +1.5 +9.4 +11.1/ANorth CountryEqGr LG 20.65 +1.2 +15.4 +16.5/D IntermBd TW 9.81 -.8 -2.4 +.4/ENortheast InvestorsNorthstInvTrust HY 4.53 -.2 -.6 +3.7/ENorthernActvMEmergMktEq d EM 20.11 -.1 -7.4 +12.0/B ActvMIntlEq d FB 11.76 +1.4 +.2 +10.0/B ArizonaTxEx SI 10.31 -.9 -1.0 +1.8/A BdIdx CI 10.13 -1.0 -1.9 +1.1/D CAIntermTxEx MF 10.38 -1.0 -.6 +1.5/C CATxEx MC 11.24 -1.1 -.9 +2.0/D CorBd CI 9.81 -1.0 -2.2 +1.1/D EmMktsEqIdx d EM 11.76 -.8 -8.6 +11.8/B FI CI 9.76 -.8 -1.8 +1.6/B GlbRlEsttIdx x GR 10.31 -1.7 -1.1 +7.5/B GlbTactAsstAllc IH 12.94 ... -.5 +8.0/B HYFI d HY 6.71 +.4 +1.9 +5.9/C HYMuni HM 8.56 -.7 -.4 +2.9/E IncEq x LV 15.35 +1.1 +8.1 +14.9/B IntermTxEx MI 10.27 -.8 -1.0 +1.5/C IntlEq d FB 10.07 +1.4 -1.9 +9.6/B IntlEqIdx d FB 12.79 +1.3 -.9 +9.5/B LgCpCor x LV 20.49 +.7 +9.0 +15.3/A LgCpVal LV 17.17 +1.4 +5.3 +12.4/D MidCpIdx MB 20.86 ... +8.0 +15.1/A MltMgrGlbRlEstt x GR 10.68 -1.8 +1.0 +6.3/C ShrtBd CS 18.53 -.1 +.4 +1.1/C ShrtIntermTxEx MS 10.17 -.5 +.1 +.5/D ShrtIntermUSGvt GS 9.50 -.2 -.6 -.1/D SmCpCor SB 28.25 -1.3 +10.5 +14.7/C SmCpIdx SB 15.24 -1.1 +11.9 +15.9/B SmCpVal SV 24.76 -2.2 +5.8 +13.6/C StkIdx x LB 34.64 +1.7 +10.6 +17.0/A TxEx ML 10.32 -1.0 -1.3 +2.1/D USTrsIdx GI 20.68 -1.2 -1.9 +.1/CNuveenAlAmrMuniBdA m ML 11.30 -.9 -.7 +3.2/A AlAmrMuniBdC2 m ML 11.30 -1.0 -1.1 +2.6/B ArizonaMuniBdA m SL 10.54 -.9 -1.1 +2.3/A CAMuniBdA m MC 10.91 -1.1 -.9 +2.9/B CAMuniBdI MC 10.92 -1.1 -.7 +3.1/A ClrdMuniBdA m SL 10.47 -.9 -.8 +2.4/A CnctMuniBdA m SL 10.27 -.8 -.7 +1.8/B CorBdI CI 9.36 -1.0 -1.9 +1.0/D CorPlusBdA m CI 10.60 -.6 -1.9 +2.4/A CorPlusBdI CI 10.59 -.6 -1.6 +2.6/A DivValA m LV 15.66 +1.7 +6.6 +15.6/A DivValI LV 15.88 +1.7 +6.9 +15.9/A GeorgiaMuniBdA m SL 10.35 -1.0 -1.6 +1.0/E HYMuniBdA m HM 17.08 -.8 +1.6 +5.7/A HYMuniBdC2 m HM 17.07 -.9 +1.2 +5.1/A HYMuniBdI HM 17.08 -.8 +1.7 +5.9/A HiIncBdA m HY 7.52 +.3 +1.8 +7.1/A HiIncBdI HY 7.54 +.3 +1.8 +7.4/A IntermDrMnBdA m MI 9.05 -.7 +.1 +2.3/A IntermDrMnBdI MI 9.08 -.6 +.3 +2.5/A KansasMnBdA m SL 10.51 -.6 +.8 +2.1/A KentuckyMnBdA m SL 10.49 -.9 -1.0 +1.6/C LgCpSelI LB 32.33 +2.2 +12.1 +18.8/A LgCpValA m LV 28.25 +.3 +8.8 +15.4/A LgCpValI LV 28.41 +.3 +9.1 +15.7/A LouisianaMnBdA m SL 10.93 -.6 +.1 +2.1/B LtdTrmMnBdA m MS 10.85 -.4 +.6 +1.2/A LtdTrmMnBdC2 m MS 10.83 -.4 +.4 +.8/C LtdTrmMnBdI MS 10.81 -.4 +.7 +1.4/A MAMnBdA m MT 9.83 -1.0 -1.5 +2.1/A MAMnBdI MT 9.82 -1.0 -1.4 +2.2/A MNIntermMnBdA m SM 10.13 -.8 -.8 +1.7/C MNIntermMnBdI SM 10.08 -.7 -.6 +1.9/B MNMnBdA m SM 11.39 -1.0 -1.0 +2.3/A MNMnBdI SM 11.38 -1.0 -.9 +2.5/A MichiganMnBdA m SL 11.18 -.9 -1.3 +2.0/B MichiganMnBdI SL 11.17 -.8 -1.0 +2.2/A MidCpGrOppsA m MG 41.20 +.8 +12.0 +12.0/E MidCpGrOppsI MG 49.81 +.8 +12.2 +12.2/E MidCpValA m MV 43.66 +.3 +6.8 +14.8/A MidCpValI MV 43.84 +.3 +7.0 +15.1/A MissouriMnBdA m SL 11.03 -.8 -.4 +2.5/A MrylndMnBdA m SL 10.45 -.8 -.6 +2.3/A MrylndMnBdI SL 10.45 -.9 -.5 +2.5/A NAMnBdA m SL 10.51 -1.1 -1.9 +1.6/C NAMnBdI SL 10.56 -1.0 -1.7 +1.8/B NWQIntlValI FV 25.41 +.5 -3.2 +7.5/C NWQSmCpValA m SB 55.51 -2.2 +5.8 +15.1/B NWQSmCpValI SB 57.07 -2.2 +6.0 +15.3/B NYMnBdA m MY 10.68 -.9 -.9 +2.4/B NYMnBdI MY 10.69 -.8 -.8 +2.6/A NewJerseyMnBdA m MJ 11.10 -1.1 -.8 +3.0/B NewJerseyMnBdI MJ 11.14 -1.1 -.7 +3.2/B OhioMnBdA m MO 11.17 -.7 -.6 +2.1/B OhioMnBdI MO 11.13 -.7 -.3 +2.3/A OrgIntermMnBdI SI 10.00 -.7 -.8 +1.4/B PEMnBdA m MP 10.66 -.9 -.7 +2.2/B PEMnBdI MP 10.64 -.8 -.5 +2.4/B RlEsttSecA m SR 19.64 -2.4 -.1 +6.9/C RlEsttSecI SR 19.98 -2.4 +.1 +7.2/B ShrtTrmBdA m CS 9.74 +.1 +.6 +1.1/C ShrtTrmBdI CS 9.75 +.1 +.7 +1.4/B ShrtTrmMnBdI MS 9.97 -.4 +.6 +.7/C SmCpGrOppsI SG 31.72 ... +21.5 +16.9/C SmCpSelA m SB 10.45 -.6 +13.6 +15.4/B SmCpValA m SV 26.03 -3.1 +1.2 +12.9/C SmCpValI SV 26.96 -3.1 +1.4 +13.2/C StrBalAllcA m MA 10.70 +.5 +.8 +5.9 StrBalAllcI MA 10.67 +.6 +1.0 +6.2 StrCnsrvAllcA m CA 11.55 +.3 -.6 +3.8 StrGrAllcA m MA 13.22 +.9 +2.5 +8.6 StrIncI MU 10.20 -.3 -1.2 +3.6/C TNMnBdA m SL 11.42 -.7 -.9 +1.9/B VirginiaMnBdA m SL 10.84 -.9 -.9 +2.3/A VirginiaMnBdI SL 10.82 -.8 -.7 +2.5/A WscnMnBdA m SL 10.41 -.6 +.5 +2.2/AOak AssociatesLiveOakHlthSci SH 21.39 +2.6 +10.1 +9.0/C PinOakEq LB 71.08 -.7 +7.9 +17.3/A RedOakTechSel ST 28.81 +.4 +17.3 +28.1/A WhiteOakSelGr LB 98.21 +1.1 +14.5 +18.8/AOak RidgeSmCpGrA m SG 18.67 +1.4 +20.1 +12.1/EOakmarkEqAndIncInv MA 32.68 +.4 +1.5 +9.4/B GlbInv WS 32.72 +.3 -1.2 +11.8/C GlbSelInv WS 18.94 +1.4 -1.9 +12.3/C IntlInv FB 26.57 +2.3 -7.0 +11.2/A IntlSmCpInv d FQ 16.49 -.7 -7.0 +8.5/E Inv LB 90.25 +2.5 +7.0 +16.2 SelInv LB 46.61 +1.1 -2.4 +11.5/EOberweisChinaOpps m CH 13.80 -3.8 -13.5 +11.1/D IntlOpps m FR 24.86 -1.0 -2.5 +12.0/B IntlOppsInstl d FR 12.50 -.9 -2.1 +12.1/B MicroCp m SG 29.32 -1.3 +16.7 +22.8/AOld WestburyAllCpCor LB 18.64 +2.4 +11.8 +13.6/D FI CI 10.76 -.7 -1.2 +.2/E GlbSmMdCpStrat SW 17.58 +.5 +4.9 +12.3/D LgCpStrats WS 15.15 +.6 +4.8 +11.6/C MnBd MI 11.65 -.7 -.9 +.6/E StratOpps IH 8.04 +1.1 +2.8 +7.5/COlsteinAllCpValAdv LB 26.31 +1.9 +6.4 +12.3/E AllCpValC m LB 21.08 +1.8 +5.6 +11.2/EOppenheimerActvAllcA m AL 15.04 +1.2 +3.1 +9.1 ActvAllcC m AL 14.64 +1.1 +2.5 +8.3 ActvAllcR b AL 14.93 +1.2 +2.9 +8.8 CnsrvInvA m CA 9.59 +.4 +.8 +4.8 CnsrvInvC m CA 9.43 +.4 +.2 +4.0 CptlAprcA m LG 65.74 +2.6 +12.6 +13.0 CptlAprcC m LG 49.41 +2.5 +12.0 +12.2 CptlAprcR b LG 61.91 +2.6 +12.4 +12.7 CptlAprcY LG 71.15 +2.6 +12.8 +13.3 CptlIncA m CA 10.26 +.7 +1.9 +5.1 CptlIncC m CA 9.92 +.5 +1.3 +4.4 CptlIncR b CA 10.11 +.6 +1.7 +4.9 DevMktsA m EM 41.09 +.1 -4.8 +11.8 DevMktsC m EM 38.22 +.1 -5.3 +11.0 DevMktsR b EM 39.43 +.1 -5.0 +11.5 DevMktsY EM 40.58 +.1 -4.7 +12.1 DiscvA m SG 94.05 +1.8 +21.0 +15.8 DiscvC m SG 67.39 +1.7 +20.4 +14.9 DiscvMCGrA m MG 22.79 +.5 +14.3 +14.6/C DiscvMCGrC m MG 18.72 +.4 +13.7 +13.7/D DiscvMCGrR b MG 21.30 +.5 +14.1 +14.3/C DiscvR b SG 87.04 +1.7 +20.8 +15.5 DiscvY SG 106.10 +1.8 +21.3 +16.0 DivOppA m LV 24.59 +1.7 +3.8 +12.1/D DivOppC m LV 23.72 +1.6 +3.2 +11.3/E EqIncA m LV 33.05 +2.1 +4.1 +9.2 EqIncC m LV 26.15 +2.0 +3.5 +8.4 EqIncR b LV 31.58 +2.1 +3.9 +9.0 EqInvA m WS 18.87 +1.3 +2.4 +10.5 EqInvC m WS 18.31 +1.3 +1.8 +9.7 EqInvR b WS 18.83 +1.3 +2.2 +10.2 FdmtlAltsA m AM 27.47 +1.0 +2.4 +1.5 FdmtlAltsC m AM 24.24 +1.0 +1.9 +.8 GlbA m WS 99.64 +.8 +4.3 +13.0 GlbAllcA m IH 19.57 +.1 -.6 +6.4 GlbAllcC m IH 18.64 ... -1.2 +5.5 GlbAllcY IH 19.57 +.1 -.5 +6.6 GlbC m WS 91.37 +.8 +3.8 +12.2 GlbOppsA m SW 75.66 +3.8 +9.8 +26.3 GlbOppsC m SW 66.55 +3.7 +9.2 +25.4 GlbOppsR b SW 72.68 +3.7 +9.6 +26.0 GlbOppsY SW 76.67 +3.8 +10.0 +26.6 GlbR b WS 99.02 +.8 +4.1 +12.8 GlbStrIncA m MU 3.71 +.2 -2.5 +2.4 GlbStrIncC m MU 3.71 +.1 -3.3 +1.6 GlbStrIncR b MU 3.72 +.1 -2.9 +2.2 GlbStrIncY MU 3.71 +.2 -2.6 +2.6 GlbY WS 99.89 +.9 +4.5 +13.3 GoldSpecMnralA m SP 13.76 +1.9 -15.8 +13.2 GoldSpecMnralC m SP 12.54 +1.9 -16.3 +12.4 GoldSpecMnralR b SP 13.10 +1.9 -15.9 +13.0 IntlBdA m IB 5.46 +.2 -5.3 +3.1 IntlBdC m IB 5.44 +.1 -5.9 +2.3 IntlBdR b IB 5.44 +.2 -5.5 +2.8 IntlBdY IB 5.46 +.2 -5.3 +3.3 IntlDiversA m FG 18.05 +.8 -1.3 +10.4 IntlDiversC m FG 17.47 +.8 -1.7 +9.5 IntlDiversR b FG 17.81 +.8 -1.4 +10.1 IntlEqA m FB 21.21 +2.0 -4.7 +8.7 IntlGrA m FG 41.86 -1.1 -4.7 +7.8/E IntlGrC m FG 39.53 -1.2 -5.2 +7.0/E IntlGrR b FG 41.01 -1.2 -4.8 +7.6/E IntlGrY FG 41.66 -1.1 -4.5 +8.1/E IntlSmMidCoA m FR 54.14 +1.3 +9.0 +15.6 IntlSmMidCoC m FR 49.63 +1.2 +8.4 +14.7 IntlSmMidCoR b FR 51.66 +1.3 +8.8 +15.3 IntlSmMidCoY FR 53.77 +1.3 +9.2 +15.9 LtdTrmBdA m CS 4.46 +.2 +.6 +1.5/B LtdTrmBdC m CS 4.45 +.1 ... +.6/D LtdTrmBdY CS 4.48 +.2 +.8 +1.8/A LtdTrmGvtA m GS 4.31 -.1 ... +.4 LtdTrmGvtC m GS 4.30 +.1 -.6 -.4 LtdTrmGvtY GS 4.32 ... +.2 +.7 MainStrtAllCpA m LB 19.40 +1.9 +8.5 +12.3 MainStrtAllCpC m LB 17.65 +1.8 +7.9 +11.5 MainStrtAllCpR b LB 18.81 +1.8 +8.3 +12.0 MidCpValA m MV 58.78 +.4 +2.7 +12.5/C MidCpValC m MV 48.26 +.4 +2.1 +11.7/C MidCpValR b MV 56.23 +.4 +2.5 +12.2/C MidCpValY MV 60.35 +.4 +2.9 +12.8/B MnStrA m LB 54.69 +1.7 +7.2 +13.8/D MnStrC m LB 51.59 +1.7 +6.6 +12.9/E MnStrMidCpA m MB 28.99 +1.4 +9.1 +11.1 MnStrMidCpC m MB 23.80 +1.4 +8.5 +10.3 MnStrMidCpR b MB 27.44 +1.4 +8.9 +10.9 MnStrMidCpY MB 31.37 +1.5 +9.3 +11.4 MnStrR b LB 53.62 +1.7 +7.0 +13.5/D MnStrY LB 54.29 +1.7 +7.4 +14.0/D ModInvA m MA 12.57 +1.0 +2.7 +7.6 ModInvC m MA 12.26 +.8 +2.1 +6.8 ModInvR b MA 12.47 +.9 +2.5 +7.3 RisingDivsA m LB 20.99 +2.7 +9.7 +11.9 RisingDivsC m LB 17.72 +2.6 +9.1 +11.1 RisingDivsR b LB 20.85 +2.6 +9.6 +11.7 RisingDivsY LB 21.76 +2.7 +9.9 +12.2 RlEsttA m SR 24.53 -.2 +2.2 +6.2 RlEsttC m SR 23.83 -.3 +1.6 +5.4 RlEsttR b SR 24.40 -.2 +2.0 +5.9 RlEsttY SR 24.81 -.2 +2.4 +6.4 SrFltngRtA m BL 8.15 +.7 +3.4 +5.4/A SrFltngRtC m BL 8.16 +.7 +2.9 +4.7/B TotalReturnBdA m CI 6.59 -.5 -1.7 +1.7 TotalReturnBdC m CI 6.59 -.5 -2.3 +.9 TotalReturnBdR b CI 6.58 -.5 -1.9 +1.3 TotalReturnBdY CI 6.55 -.5 -1.5 +1.9 ValA m LV 38.60 +1.4 +4.5 +12.1/D ValC m LV 36.81 +1.3 +3.9 +11.2/E ValY LV 39.47 +1.4 +4.7 +12.3/DOppenheimer RochesteAMTFreeMnsA m HM 7.15 -.6 +8.1 +6.7 AMTFreeMnsC m HM 7.09 -.7 +7.4 +5.9 AMTFreeNYMnsA m MY 11.25 -.7 +6.5 +4.5/A AMTFreeNYMnsC m MY 11.26 -.8 +5.9 +3.7/A CAMnA m MC 8.47 -1.0 +6.2 +5.6/A CAMnC m MC 8.43 -1.0 +5.7 +4.7/A HYMnA m HM 7.39 -.8 +9.7 +8.4 HYMnC m HM 7.36 -.7 +9.2 +7.6 LtdTrmCAMnA m SS 3.17 -.4 +5.9 +2.7/A LtdTrmCAMnC m SS 3.16 -.5 +5.7 +2.0/A LtdTrmNYMnA m SS 2.95 -.4 +9.1 +2.5/A LtdTrmNYMnC m SS 2.93 -.5 +8.6 +1.7/A MnsA m MY 15.59 -.9 +9.6 +6.9/A MnsC m MY 15.55 -1.0 +9.1 +6.1/A MnsY MY 15.59 -1.0 +9.8 +7.1/A NewJerseyMnA m MJ 9.33 -.3 +14.2 +3.9/A NewJerseyMnC m MJ 9.34 -.4 +13.6 +3.1/B PennsylvaniaMnA m MP 10.53 -.4 +11.1 +4.9/A PennsylvaniaMnC m MP 10.50 -.4 +10.5 +4.2/A ShrtDurHYMuniA m HM 4.43 -.2 +12.5 +3.2/D ShrtDurHYMuniC m HM 4.41 ... +11.9 +2.4/EOppenheimer SteelPatMLPAlphaA m LP 7.69 -5.0 +1.5 -.1/E MLPAlphaC m LP 7.22 -5.0 +.9 -.9/E MLPAlphaPlusA m LP 6.31 -6.7 +.6 -1.3/E MLPAlphaPlusC m LP 5.94 -6.8 +.1 -2.0/E MLPAlphaPlusY LP 6.46 -6.8 +.7 -1.0/E MLPAlphaY LP 7.92 -5.0 +1.7 +.1/E MLPIncA m LP 6.09 -3.7 +3.2 .../E MLPIncCs m LP 5.66 -3.8 +2.5 -.8/E MLPIncY LP 6.28 -3.6 +3.4 +.2/D MLPSel40A m LP 8.11 -3.4 +2.5 +2.4/C MLPSel40C m LP 7.64 -3.5 +1.9 +1.6/C MLPSel40I LP 8.41 -3.4 +2.6 +2.8/B MLPSel40Y LP 8.37 -3.6 +2.5 +2.7/BOptimumFxdIncC m CI 9.23 -.8 -2.3 +.7 FxdIncInstl CI 9.28 -.7 -1.6 +1.7 IntlInstl FB 14.28 +.8 -1.8 +11.6/A LgCpGrC m LG 16.24 +.5 +13.7 +16.2/D LgCpGrInstl LG 20.61 +.6 +14.6 +17.4/C LgCpValC m LV 16.57 +1.5 +2.6 +10.6/E LgCpValInstl LV 16.91 +1.6 +3.4 +11.7/E SmMidCpGrIns SG 19.52 +.4 +22.6 +16.6/C SmMidCpValIns SV 15.29 -.6 +3.2 +10.0/EOsterweisOsterweis LB 20.78 +.9 +5.3 +8.1/E StrInc HY 11.25 +.8 +2.3 +5.5/DPGIM InvestmentsBalancedA m MA 16.37 +.3 +4.3 +9.8/B BalancedZ MA 16.48 +.3 +4.5 +10.1/B CAMuniIncA m MC 10.35 -.9 -.4 +2.2/C CoreBondZ CI 9.58 -.9 -1.8 +1.8 GlbRlEstA m GR 23.97 -.2 +1.5 +5.3 GlbRlEstC m GR 23.43 -.3 +1.2 +4.7 GlbRlEstZ GR 24.11 -1.2 +.7 +5.8/C GlbTtlRetA m IB 6.45 -.8 -3.6 +3.3/B GovrnIncA m GI 9.19 -1.1 -2.0 +.2/C GovrnIncZ GI 9.17 -1.1 -1.8 +.5/B HighYieldA m HY 5.43 +.3 +2.7 +7.1/A HighYieldB m HY 5.42 +.2 +2.3 +6.6/B HighYieldC m HY 5.42 +.2 +2.2 +6.3/B HighYieldZ HY 5.44 +.3 +2.9 +7.4/A Jen20/20FocA m LG 16.35 +1.2 +12.0 +15.7/D Jen20/20FocC m LG 11.49 +1.1 +11.4 +14.9/E Jen20/20FocZ LG 18.16 +1.2 +12.2 +16.0/D JenEqIncC m LB 15.96 +2.7 +6.6 +9.0 JenEqOppA m LB 20.67 +1.2 +6.3 +14.0/D JenFinSerA m SF 15.38 +.7 +7.2 +11.4/D JenHealSciA m SH 53.76 +2.6 +20.0 +8.8/C JenHealSciC m SH 40.95 +2.6 +19.4 +8.1/C JenHealSciZ SH 59.23 +2.7 +20.2 +9.1/C JenMidCapGrA m MG 38.10 +.5 +8.0 +11.3/E JenMidCapGrC m MG 29.53 +.5 +7.5 +10.6/E JenMidCapGrZ MG 41.18 +.6 +8.2 +11.7/E JenNatResA m SN 38.46 +1.6 -1.3 +8.7/D JenSmlComA m SG 26.92 -.7 +7.9 +12.7/E JenSmlComC m SG 14.81 -.7 +7.4 +11.8/E JenSmlComZ SG 29.03 -.7 +8.2 +13.0/E JenUtlA m SU 14.25 -1.5 +2.4 +10.7/C JenUtlC m SU 14.20 -1.4 +2.0 +10.0/C JenUtlZ SU 14.26 -1.6 +2.4 +11.0/B JenniFocGrA m LG 15.81 +1.0 +20.9 +19.3/A JenniFocGrC m LG 12.72 +1.0 +20.2 +18.4/B JennisonBldA m LG 23.20 +.5 +11.3 +14.1/E JennisonDivGrA m LG 14.30 +.4 +15.7 +17.4/C JennisonDivGrC m LG 11.90 +.3 +15.0 +16.5/D JennisonGrA m LG 42.41 +1.3 +17.1 +18.6/B JennisonGrC m LG 34.04 +1.2 +16.6 +17.7/C JennisonGrZ LG 45.71 +1.3 +17.4 +18.9/B JennisonValA m LV 21.16 +1.4 +4.2 +11.3/E MuniHiIncA m HM 10.09 -.9 +.6 +3.7/C MuniHiIncC m HM 10.09 -.9 +.1 +3.0/D NationalMuniA m MI 14.44 -.9 -.6 +2.1/B QMADefEqA m LB 15.64 +1.7 +6.4 +11.8 QMAIntlEqA m FV 7.57 +1.1 -5.0 +8.7/B QMALrgCaCoEqA m LB 18.13 +1.2 +9.1 +16.4/B QMAMidCapValC m MV 19.04 -.5 -1.1 +9.8/E QMASmCpValZ SV 20.87 -2.7 +3.3 +14.6/B QMAStockIdxI LB 57.60 +1.7 +10.6 +16.9/A QMAStockIdxZ LB 57.58 +1.7 +10.6 +16.9/A ShTerCorBdA m CS 10.72 -.3 -.3 +1.2/C TtlRetBdA m CI 13.97 -1.0 -2.4 +2.5 TtlRetBdC m CI 13.96 -1.1 -2.9 +1.7 TtlRetBdZ CI 13.92 -1.0 -2.2 +2.8PIA Mutual FundsShrtTrmSecAdv UB 9.99 +.1 +.9 +1.0/DPIMCOAlAstA m TV 11.65 +.2 -2.4 +7.1 AlAstAdmin b TV 11.66 +.2 -2.3 +7.3 AlAstAllAthA m TV 8.35 -.2 -5.1 +5.1 AlAstAllAthC m TV 8.35 -.3 -5.5 +4.3 AlAstAllAthI2 TV 8.35 -.2 -4.9 +5.4 AlAstAllAthIns TV 8.34 -.2 -4.8 +5.5 AlAstC m TV 11.59 +.1 -3.0 +6.2 AlAstI2 TV 11.66 +.2 -2.2 +7.5 AlAstInstl TV 11.63 +.2 -2.1 +7.5 AlAstR b TV 11.57 +.1 -2.6 +6.8 CAIntermMnBdIns MF 9.58 -.6 -.3 +1.9 CAShrtDrMnIncIn SS 9.80 -.3 +.6 +.8 CmdPlsStrA m BB 6.05 +3.7 +7.3 +6.5 CmdPlsStrI2 BB 6.12 +3.9 +7.7 +6.9 CmdPlsStrIs BB 6.15 +4.0 +7.7 +7.0 CmdtyRlRtStrA m BB 6.20 +1.1 -3.1 +.2/D CmdtyRlRtStrAdm b BB 6.24 +1.1 -2.8 +.5/C CmdtyRlRtStrC m BB 5.88 +1.1 -3.5 -.5/D CmdtyRlRtStrI2 BB 6.34 +1.0 -2.7 +.6/C CmdtyRlRtStrIns BB 6.36 +1.0 -2.7 +.7/C CreditOppsBdI XS 9.98 ... +.8 +4.8/A CreditOppsBdI-2 XS 9.94 ... +.7 +4.6/A DivandIncA m IH 11.86 +1.3 +1.2 +8.5/B DivandIncC m IH 11.81 +1.2 +.7 +7.7/B DiversIncA m MU 10.61 +.2 -.4 +5.6 DiversIncC m MU 10.61 +.1 -.9 +4.8 DiversIncI2 MU 10.61 +.2 -.2 +5.9 DiversIncInstl MU 10.61 +.2 -.1 +6.0 DynamicBdA m NT 10.74 -.2 +1.4 +4.2/B DynamicBdC m NT 10.74 -.3 +.9 +3.4/B DynamicBdI NT 10.74 -.2 +1.7 +4.7/A DynamicBdI-2 NT 10.74 -.2 +1.6 +4.6/A EMBdA m EB 9.93 +.6 -3.9 +5.8 EMBdI2 EB 9.93 +.6 -3.7 +6.0 EMBdInstl EB 9.93 +.6 -3.6 +6.2 EMCcy&S/TInmtI CR 8.64 -.4 -5.8 +3.9/A EMCorpBdInstl EB 10.28 +.4 -1.0 +6.2 EMFullSpcBdIns EB 7.04 +.3 -6.3 +4.8 EmergLclBdA m XP 6.52 ... -9.9 +4.1/C EmergLclBdI2 XP 6.52 ... -9.7 +4.4/B EmergLclBdInstl XP 6.52 +.1 -9.6 +4.5/B EqSLSA m LO 11.96 +.2 +3.5 +4.5/D EqSLSC m LO 11.44 +.1 +3.1 +3.7/D EqSLSI2 LO 12.15 +.2 +3.8 +4.8/D EqSLSInstl LO 12.24 +.2 +3.9 +4.9/D ExtendedDrInstl GL 7.18 -4.7 -8.6 +2.6 GNMA&GovtSecA m GI 10.69 -.8 -1.3 +.6 GNMA&GovtSecI GI 10.69 -.8 -1.1 +1.0 GNMA&GovtSecI-2 GI 10.69 -.8 -1.1 +.9 GlBdOppsUSDHA m IB 10.12 -.2 -.2 +3.2 GlBdOppsUSDHI IB 10.12 -.2 +.1 +3.6 GlBdOppsUSDHI-2 IB 10.12 -.2 ... +3.5 GlBdOppsUnhAdm b IB 9.27 +.3 -1.8 +3.2 GlBdOppsUnhI IB 9.27 +.4 -1.7 +3.4 GlbAdvtStrBdIns IB 10.55 -.4 -.8 +4.3 GlbMltAsstA m IH 12.61 +1.2 +1.6 +6.8 GlbMltAsstC m IH 12.26 +1.1 +1.0 +5.9 GlbMltAsstI2 IH 12.70 +1.3 +1.8 +7.2 GlbMltAsstInstl IH 12.72 +1.2 +1.9 +7.3 HYA m HY 8.75 +.4 +1.3 +5.9/C HYAdmin b HY 8.75 +.4 +1.3 +6.0/C HYC m HY 8.75 +.3 +.7 +5.1/D HYI2 HY 8.75 +.4 +1.4 +6.2/B HYInstl HY 8.75 +.4 +1.5 +6.3/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Tuesday, September 25, 2018

PAGE 53

HYMnBdA m HM 9.03 -.5 +2.2 +5.7 HYMnBdC m HM 9.03 -.6 +1.6 +4.9 HYMnBdI2 HM 9.03 -.5 +2.3 +5.9 HYMnBdInstl HM 9.03 -.5 +2.4 +6.0 HYSpectrumA m HY 9.81 +.7 +2.0 +6.6 HYSpectrumI2 HY 9.81 +.7 +2.2 +6.9 HYSpectrumInstl HY 9.81 +.8 +2.3 +7.0 IBdUSDHA m IB 10.75 -.2 +1.7 +3.9 IBdUSDHC m IB 10.75 -.3 +1.1 +3.2 IBdUSDHI IB 10.75 -.2 +2.0 +4.4 IBdUSDHI-2 IB 10.75 -.2 +1.9 +4.3 IBdUnhA m IB 9.76 +.3 -2.0 +3.5/A IBdUnhAdm b IB 9.76 +.4 -1.9 +3.7/A IBdUnhI IB 9.76 +.4 -1.7 +3.9/A IBdUnhI-2 IB 9.76 +.4 -1.8 +3.8/A IncA m MU 11.87 -.4 -.7 +5.3/A IncAdmin b MU 11.87 -.4 -.6 +5.4/A IncC m MU 11.87 -.5 -1.3 +4.5/B IncI2 MU 11.87 -.4 -.5 +5.6/A IncInstl MU 11.87 -.4 -.4 +5.7/A IncR b MU 11.87 -.4 -.9 +5.0/B InRspMlAstIns XY 8.33 +.1 -1.3 +4.9 InvtGrdCdtBdA m TW 10.04 -.7 -2.3 +3.6 InvtGrdCdtBdAdm b TW 10.04 -.6 -2.2 +3.8 InvtGrdCdtBdC m TW 10.04 -.7 -2.8 +2.9 InvtGrdCdtBdI TW 10.04 -.6 -2.0 +4.0 InvtGrdCdtBdI-2 TW 10.04 -.6 -2.1 +3.9 L/TCreditBdI CL 11.27 -2.0 -5.4 +6.0/A L/TCreditBdI-2 CL 11.27 -2.0 -5.5 +5.9/A L/TRealRetI IP 8.10 -2.5 -3.6 +3.8 LngDrTtlRetIns CL 10.17 -2.7 -4.9 +4.3/B LngTrmUSGvtA m GL 5.77 -3.3 -6.2 +1.2 LngTrmUSGvtI2 GL 5.77 -3.3 -6.1 +1.4 LngTrmUSGvtIns GL 5.77 -3.3 -6.0 +1.5 LowDrA m CS 9.70 -.2 -.5 +.9 LowDrAdmin b CS 9.70 -.2 -.4 +.9 LowDrC m CS 9.70 -.3 -.7 +.5 LowDrI2 CS 9.70 -.2 -.3 +1.1 LowDrIIInstl CS 9.62 -.3 +.1 +1.3 LowDrInstl CS 9.70 -.2 -.2 +1.2 LowDrR b CS 9.70 -.3 -.7 +.6 LowDurESGIns CS 9.42 -.3 ... +1.0 LowDurIncA m CS 8.50 ... +1.2 +5.9/A LowDurIncC m CS 8.50 ... +.9 +5.6/A LowDurIncI2 CS 8.50 ... +1.4 +6.2/A LowDurIncInstl CS 8.50 ... +1.5 +6.3/A MnBdA m ML 9.70 -.6 +.5 +3.5 MnBdC m ML 9.70 -.7 +.2 +3.0 MnBdI2 ML 9.70 -.6 +.7 +3.8 MnBdInstl ML 9.70 -.6 +.8 +3.9 ModDrInstl CI 9.92 -.8 -1.1 +1.4 MortgOpps&BdI NT 10.97 ... +1.4 +3.9 MrtgBckdScIns CI 10.24 -.6 -.5 +2.2 NYMnBdA m MN 11.03 -.5 -.1 +2.5 NYMnBdInstl MN 11.03 -.5 +.2 +2.8 RAEFdmAdPLUSIns NE 10.13 -.6 +.2 +1.9 RAEPLUSA m LV 7.86 +1.8 +9.3 +16.7 RAEPLUSC m LV 7.25 +1.7 +8.7 +15.8 RAEPLUSEMGI EM 10.13 +1.7 -6.9 +15.8 RAEPLUSI LV 8.25 +1.8 +9.5 +17.1 RAEPLUSI-2 LV 8.19 +1.7 +9.4 +17.0 RAEPLUSII FV 8.68 +3.2 -1.6 +11.7 RAEPLUSSmallI SV 12.82 -.9 +10.9 +17.7 RlEstRlRtStrA m SR 7.71 -.8 +2.0 +7.0 RlEstRlRtStrIns SR 8.55 -.7 +2.3 +7.4 RlRetA m IP 10.70 -.9 -1.4 +1.8 RlRetAdmin b IP 10.70 -.9 -1.3 +1.9 RlRetC m IP 10.70 -1.0 -1.7 +1.3 RlRetI2 IP 10.70 -.9 -1.1 +2.1 RlRetInstl IP 10.70 -.9 -1.1 +2.2 RlRetR b IP 10.70 -1.0 -1.5 +1.5 ShrtAsstInvmIns UB 10.06 +.3 +1.8 +1.8 ShrtDrMnIncA m MS 8.33 -.2 +.3 +.6 ShrtDrMnIncIns MS 8.33 -.2 +.6 +1.0 ShrtTrmA m UB 9.89 +.4 +1.6 +2.2/A ShrtTrmAdm b UB 9.89 +.4 +1.6 +2.2/A ShrtTrmC m UB 9.89 +.4 +1.4 +1.9/A ShrtTrmI2 UB 9.89 +.4 +1.7 +2.4/A ShrtTrmIns UB 9.89 +.4 +1.8 +2.5/A ShrtTrmR b UB 9.89 +.4 +1.4 +2.0/A SrFltngRtA m BL 9.90 +.7 +2.7 +3.7 SrFltngRtC m BL 9.90 +.6 +2.2 +3.0 SrFltngRtIns d BL 9.90 +.7 +3.0 +4.0 StkPlsShrtIns BM 7.69 -2.0 -8.3 -11.3 StksPLUSA m LB 11.56 +2.5 +10.3 +16.0 StksPLUSAbRtA m LB 11.59 +2.4 +10.6 +17.5 StksPLUSAbRtC m LB 10.56 +2.4 +10.1 +16.6 StksPLUSAbRtI2 LB 11.65 +2.4 +10.9 +17.9 StksPLUSAbRtIns LB 11.79 +2.4 +10.9 +18.0 StksPLUSC m LB 10.98 +2.5 +9.9 +15.5 StksPLUSIUHdIns FB 6.68 +2.7 -.5 +10.0 StksPLUSIUSDHA m FB 8.20 +2.2 +2.8 +11.0 StksPLUSIUSDHC m FB 7.54 +2.1 +2.2 +10.1 StksPLUSIUSDHI2 FB 8.54 +2.2 +3.0 +11.3 StksPLUSIUSDHIn FB 8.62 +2.3 +3.1 +11.4 StksPLUSIns LB 12.45 +2.5 +10.6 +16.5 StksPLUSLngDrIn XM 7.37 +.2 +4.0 +19.9 StksPLUSSmA m SB 11.42 -.1 +12.2 +17.1 StksPLUSSmC m SB 10.53 -.2 +11.6 +16.2 StksPLUSSmI2 SB 11.58 -.1 +12.5 +17.5 StksPLUSSmIns SB 11.67 -.2 +12.5 +17.5 StrategicBdI NT 10.60 -.2 +2.9 +5.6 TotRetESGI2 CI 8.80 -1.1 -2.0 +1.6 TotRetESGIns CI 8.80 -1.1 -1.9 +1.7 TtlRetA m CI 9.87 -1.4 -2.3 +1.5/C TtlRetAdm b CI 9.87 -1.4 -2.2 +1.7/B TtlRetC m CI 9.87 -1.5 -2.9 +.8/E TtlRetI2 CI 9.87 -1.4 -2.1 +1.8/B TtlRetIIIns CI 9.36 -.9 -1.3 +2.2 TtlRetIVIns CI 10.09 -1.0 -2.0 +1.9 TtlRetIns CI 9.87 -1.4 -2.1 +1.9/B TtlRetR b CI 9.87 -1.4 -2.5 +1.3/CPNCCorFI b CI 16.43 -.8 -2.0 +1.1/D DiversEq b LB 28.45 +.7 +4.1 +11.5/E IntermBdI CI 10.57 -.6 -1.1 +.7/E IntermTxExBdI MI 9.23 -.8 -1.0 +1.4/D IntlEqA m FG 24.60 +.2 +1.5 +12.3/B IntlEqIns FG 24.85 +.2 +1.7 +12.6/B LtdMatBdIns CS 9.96 -.1 +.2 +.5/D MltFctrLgCpGrI LG 42.22 +.9 +11.1 +15.8/D MltFctrLgCpValI LV 25.82 +.7 +1.4 +9.7/E SmCpI SG 26.38 -1.7 +10.1 +11.1/E TtlRetAdvtgIns CI 10.36 -1.0 -2.0 +1.5/C TxExLtdMatBdIns MS 10.14 -.6 -.2 +.6/D UltraShrtBdI UB 9.88 ... +1.0 +.8/EPRIMECAP OdysseyAgrsGr MG 51.70 -.7 +16.6 +22.5/A Gr LG 43.52 +.9 +16.8 +21.5/A Stk LB 34.78 +1.8 +9.0 +18.2/APacic CapitalTxFrSecY MI 9.93 -.8 -.7 +1.5/C TxFrShrtIntrScY MS 9.94 -.6 ... +.5/DPacic FundsOptmzAgrsGrA m XM 18.08 +1.6 +5.5 +11.6 OptmzAgrsGrC m XM 17.55 +1.6 +4.9 +10.8 OptmzCnsrA m XY 11.28 -.1 -.4 +4.2 OptmzCnsrC m XY 10.99 -.2 -1.0 +3.5 OptmzGrA m AL 16.24 +1.3 +4.0 +9.9 OptmzGrB m AL 15.94 +1.3 +3.5 +9.1 OptmzGrC m AL 15.89 +1.3 +3.5 +9.2 OptmzModA m MA 14.75 +.8 +2.6 +8.1 OptmzModB m MA 14.50 +.8 +2.0 +7.3 OptmzModC m MA 14.48 +.8 +2.1 +7.3 OptmzModCnsrA m CA 12.76 +.2 +.6 +5.9 OptmzModCnsrC m CA 12.47 +.2 +.1 +5.1ParadigmVal d SB 56.46 -1.5 +15.3 +16.8/AParametricEmMktsInstl EM 14.39 -.8 -8.8 +8.8/D EmMktsInv b EM 14.31 -.8 -9.0 +8.5/D TxMgEMktIs EM 47.93 -.7 -8.3 +8.9/DParnassusCorEqInv LB 46.89 +1.0 +10.5 +14.0/D FI CI 15.95 -.9 -1.9 +1.1/D Parnassus LB 50.14 +1.8 +3.9 +12.2/EPaxBalIndvInv b MA 23.28 +.5 +4.6 +9.1/C ESGBtQlIndvInv b LB 21.16 +.7 +8.2 +14.1/D HYBdIndvInv b HY 6.62 +.4 +1.2 +5.6/DPaydenCAMnInc MF 10.07 -.9 -.6 +2.1/B CorBdInv CI 10.32 -.8 -1.6 +2.3/A EmMktsBdInv EB 13.06 +.3 -4.8 +5.8/B EqInc LV 17.24 +.2 +5.2 +14.4/B GNMAInv GI 9.06 -.9 -1.5 +.5/A GlbFI IB 8.94 -.4 -.7 +2.4/C GlbLowDr IB 9.92 +.2 +.5 +1.3/D HiIncInv HY 6.40 +.3 +1.6 +5.6/C LowDr CS 9.94 +.1 +.5 +1.1/C LtdMat UB 9.47 +.2 +1.6 +1.5/BPear TreePlrsFgnVlInstl FV 22.34 +1.8 +1.0 +11.6/A PlrsFgnVlOrd b FV 22.34 +1.7 +.8 +11.3/A PlrsSmCpOrd b SB 28.61 -1.1 +9.6 +14.0/C PnAgrEMOrdinary b EM 20.89 +1.1 -10.0 +6.1/E QualOrd b LB 21.61 +2.0 +12.2 +18.6/APerformanceMnBdInstl d MI 23.59 -.9 -1.3 +2.8/A StrBd d MU 22.12 -.4 +.8 +4.6/BPermanentI CA 40.81 -.3 -.9 +6.2/CPerrittMicroCpOppsInv d SB 31.37 -3.7 +4.6 +13.1/D UltraMicroCp d SB 16.96 +2.5 -1.8 +12.5/DPioneerA m LB 31.59 +2.0 +10.4 +15.9/B AMTFreeMnA m ML 14.14 -1.2 -1.4 +2.4/C AMTFreeMnY ML 14.11 -1.1 -1.2 +2.7/B BalA m MA 9.77 +.3 +3.9 +9.0/C BdA m CI 9.40 -.7 -1.4 +2.1/A BdC m CI 9.29 -.8 -2.0 +1.3/C BdY CI 9.31 -.7 -1.2 +2.4/A C m LB 27.57 +1.9 +9.7 +14.9/C CorEqA m LB 22.29 +1.3 +8.3 +15.3/C DiscpGrA m LG 19.88 +1.5 +9.2 +14.8/E DiscpGrY LG 20.33 +1.5 +9.4 +15.0/D DiscpValA m LV 16.37 +1.1 +2.8 +14.3/B DiscpValC m LV 16.01 +1.1 +2.3 +13.4/C DiscpValY LV 16.47 +1.1 +3.0 +14.6/B EqIncA m LV 36.78 +.2 +4.1 +14.7/B EqIncC m LV 36.16 +.2 +3.5 +13.8/C EqIncR b LV 37.44 +.2 +3.8 +14.3/B GlbHYA m HY 8.67 +.7 -1.0 +5.8/C GlbHYC m HY 8.65 +.6 -1.5 +5.1/D GlbHYY HY 8.52 +.7 -.8 +6.1/B HYA m HY 9.57 +.3 +1.4 +6.4/B HYC m HY 9.77 +.1 +.8 +5.6/C HYY HY 9.57 +.2 +1.6 +6.6/B HiIncMnA m HM 7.32 +.3 +3.8 +5.7/A HiIncMnC m HM 7.32 +.1 +3.2 +4.9/A IntlEqA m FB 24.20 +.5 -1.8 +9.2/B MidCpValA m MV 25.04 ... -.9 +9.9/E R b LB 31.73 +1.9 +10.1 +15.4/C RlEsttA m SR 23.96 -2.6 -.9 +5.8/D SelMidCpGrA m MG 48.54 +1.3 +15.6 +16.5/B SelMidCpGrY MG 52.53 +1.4 +15.9 +16.8/B ShrtTrmIncY CS 9.36 ... +.9 +1.5/B SolusBalA m IH 12.21 +.9 -.2 +5.1/E SolusBalC m IH 11.19 +.9 -.6 +4.4/E StrIncA m MU 10.41 -.3 -1.6 +3.3/D StrIncC m MU 10.18 -.5 -2.0 +2.6/E StrIncR b MU 10.58 -.4 -1.8 +3.0/D StrIncY MU 10.41 -.3 -1.3 +3.7/C Y LB 31.99 +2.0 +10.6 +16.2/BPolarisGlbVal d WS 28.04 +1.1 +1.2 +12.6/CPraxisGenesisBalA m MA 14.11 ... +3.3 +8.3/D GenesisGrA m AL 15.87 +.3 +5.2 +10.6/C GrIdxA m LG 26.76 +1.7 +16.1 +18.7/B ImpactBdA m CI 10.04 -.9 -1.9 +.9/DPrincipalCAMnA m MF 10.23 -.9 -1.1 +2.6/A CorPlusBdA m CI 10.50 -.8 -2.2 +1.6/C CorPlusBdIns CI 10.49 -.7 -1.9 +2.0/B CorPlusBdJ m CI 10.57 -.8 -2.2 +1.6/B CptlAprcA m LB 67.88 +1.3 +10.2 +15.5/C CptlAprcC m LB 52.58 +1.3 +9.6 +14.5/D DiversIntlA m FB 13.62 +.6 -2.6 +8.9/C DiversIntlIns FB 13.58 +.6 -2.3 +9.4/B DiversIntlJ m FB 13.47 +.5 -2.5 +9.1/B EqIncA m LV 33.24 +1.5 +7.3 +15.9/A EqIncC m LV 32.40 +1.4 +6.7 +15.1/A GvtHiQualBdA m GI 10.01 -.9 -1.5 +.3/B HYA m HY 7.27 +.2 +.8 +6.5/B HYC m HY 7.35 +.1 +.4 +5.8/C HYIIns HY 9.67 +.3 +2.0 +6.1/C IncA m CI 9.27 -.7 -.7 +2.3/A InProtIns IP 8.46 -1.3 -.8 +1.7/C IntlEMA m EM 26.47 -1.3 -11.6 +10.2/C IntlEMJ m EM 25.49 -1.4 -11.6 +10.3/C IntlIIns FG 15.83 -.2 -7.5 +8.3/D LCpSP500IdxA m LB 19.35 +1.7 +10.4 +16.6/B LCpSP500IdxIs LB 19.36 +1.7 +10.6 +16.9/A LCpSP500IdxJ m LB 19.16 +1.6 +10.4 +16.7/A LfTm2010Ins TA 13.73 +.1 +1.5 +6.3/C LfTm2010J m TA 13.67 +.1 +1.3 +6.1/C LfTm2020A m TE 14.67 +.4 +2.4 +7.9/B LfTm2020Ins TE 14.59 +.4 +2.6 +8.3/A LfTm2020J m TE 14.51 +.4 +2.5 +8.1/B LfTm2030A m TH 15.30 +.7 +3.4 +9.6/C LfTm2030Ins TH 15.28 +.7 +3.7 +10.0/B LfTm2030J m TH 15.22 +.6 +3.5 +9.8/C LfTm2040A m TJ 16.16 +.8 +4.7 +10.9/D LfTm2040Ins TJ 16.48 +.9 +5.0 +11.3/C LfTm2040J m TJ 16.33 +.8 +4.9 +11.1/D LfTm2050Ins TN 16.53 +1.0 +5.5 +12.1/C LfTm2050J m TN 16.07 +.9 +5.4 +11.8/D LfTmStrIncIns RI 12.45 ... +.8 +4.8/C LfTmStrIncJ m RI 12.38 ... +.7 +4.6/C LgCpGrA m LG 10.35 +1.3 +14.7 +14.8/E LgCpGrIIns LG 16.88 +1.3 +19.8 +19.6/A LgCpGrIJ m LG 13.95 +1.2 +19.6 +19.4/A LgCpGrJ m LG 9.54 +1.3 +14.8 +15.0/E LgCpValA m LV 11.42 +1.4 +4.7 +11.5/E LgCpValIIIIns LV 18.19 +1.9 +7.4 +14.4/B LgCpValIIIJ m LV 17.92 +1.9 +7.2 +14.0/B LgCpValJ m LV 11.14 +1.5 +4.7 +11.7/E MdCpA m MG 28.76 +.3 +7.7 +14.8/C MdCpGrIIIIns MG 12.86 +1.2 +15.6 +14.9/C MdCpGrJ m MG 8.05 -.2 +15.5 +14.4/C MdCpJ m MG 27.73 +.3 +7.8 +15.0/C MdCpSP400IdxJ m MB 22.44 ... +7.7 +14.7/A MdCpValIIIJ m MV 18.98 -.2 -1.9 +9.0/E MdCpValIIns MV 15.91 +.3 +5.6 +12.1/C PrefSecIns RR 9.97 -.1 -.8 +5.0/D RlEsttSecA m SR 23.71 -1.8 +1.2 +7.9/B RlEsttSecIns SR 23.72 -1.8 +1.5 +8.3/A RlEsttSecJ m SR 23.01 -1.8 +1.3 +8.1/A SAMgBA m MA 16.36 +.5 +3.0 +8.5/C SAMgBC m MA 16.09 +.4 +2.4 +7.8/D SAMgCnsBA m CA 12.35 +.2 +1.6 +6.4/C SAMgCnsBC m CA 12.20 +.1 +1.1 +5.6/D SAMgCnsGA m AL 18.99 +.8 +4.2 +10.8/C SAMgCnsGC m AL 17.61 +.8 +3.7 +10.0/D SAMgmtFlxIncA m XY 12.42 ... +.8 +5.1/B SAMgmtFlxIncC m XY 12.28 -.2 +.2 +4.2/D SAMgmtStrGrA m XM 21.43 +.9 +4.1 +11.6/D SAMgmtStrGrC m XM 19.47 +.8 +3.6 +10.8/D ShrtTrmIncA m CS 12.03 -.1 +.4 +1.4/B SmCpA m SB 25.71 -2.6 +12.7 +13.3/D SmCpGrIIns SG 16.25 +.7 +20.0 +18.4/B SmCpGrIJ m SG 12.01 +.7 +19.7 +18.0/B